Vocento 15 años 22 de Octubre, 23:02 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DIA (DIA)DIA (DIA)

0,051,03 %
4,42

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 4,377 4,420 1,03 4,424 4,361 3.121.822
19/10/2017 4,375 4,375 -0,50 4,439 4,308 5.391.886
18/10/2017 4,406 4,397 0,83 4,472 4,356 4.538.853
17/10/2017 4,395 4,361 -0,93 4,404 4,341 4.447.293
16/10/2017 4,371 4,402 0,64 4,478 4,371 5.249.408
13/10/2017 4,390 4,374 -0,16 4,432 4,350 5.150.476
12/10/2017 4,426 4,381 -1,55 4,435 4,380 4.368.224
11/10/2017 4,575 4,450 -2,03 4,575 4,356 9.922.852
10/10/2017 4,745 4,542 -4,28 4,745 4,510 6.573.775
09/10/2017 4,817 4,745 -1,35 4,859 4,738 3.245.853
06/10/2017 4,841 4,810 -0,95 4,841 4,790 2.532.280
05/10/2017 4,790 4,856 1,57 4,856 4,780 3.232.450
04/10/2017 4,902 4,781 -2,59 4,919 4,763 3.514.184
03/10/2017 4,900 4,908 0,27 4,966 4,883 2.319.993
02/10/2017 4,915 4,895 -0,81 4,915 4,840 3.943.670
29/09/2017 4,977 4,935 -0,46 4,985 4,907 2.991.204
28/09/2017 4,976 4,958 -0,26 4,985 4,916 2.663.842
27/09/2017 4,920 4,971 0,87 4,990 4,920 1.967.374
26/09/2017 4,929 4,928 0,18 4,955 4,902 3.053.691
25/09/2017 5,014 4,919 -1,93 5,017 4,919 4.862.255
22/09/2017 5,064 5,016 -0,79 5,070 5,005 1.769.142
21/09/2017 5,130 5,056 -1,54 5,190 5,048 2.147.864
20/09/2017 5,201 5,135 -1,42 5,201 5,110 2.068.226
19/09/2017 5,195 5,209 0,10 5,259 5,195 2.354.731
18/09/2017 5,262 5,204 -0,10 5,262 5,195 1.837.412
15/09/2017 5,185 5,209 0,39 5,232 5,168 2.054.960
14/09/2017 5,272 5,189 -1,59 5,280 5,161 2.321.644
13/09/2017 5,319 5,273 -0,13 5,330 5,241 2.510.839
12/09/2017 5,320 5,280 -0,45 5,356 5,267 1.876.077
11/09/2017 5,250 5,304 1,26 5,334 5,243 1.643.814
08/09/2017 5,280 5,238 -0,70 5,280 5,209 1.605.413
07/09/2017 5,283 5,275 0,42 5,284 5,230 2.232.926
06/09/2017 5,296 5,253 -0,91 5,337 5,238 2.042.486
05/09/2017 5,303 5,301 0,38 5,341 5,269 1.929.918
04/09/2017 5,290 5,281 -0,21 5,350 5,274 1.363.796
01/09/2017 5,200 5,292 -0,45 5,346 5,200 2.767.806
31/08/2017 5,310 5,316 -0,71 5,340 5,270 4.777.211
30/08/2017 5,296 5,354 1,92 5,399 5,296 2.119.774
29/08/2017 5,250 5,253 -1,02 5,264 5,215 2.589.664
28/08/2017 5,360 5,307 -0,82 5,379 5,285 1.167.724
25/08/2017 5,400 5,351 -1,47 5,400 5,322 3.224.057
24/08/2017 5,485 5,431 -1,11 5,485 5,423 2.201.451
23/08/2017 5,550 5,492 -1,12 5,568 5,488 1.591.671
22/08/2017 5,534 5,554 0,45 5,580 5,496 1.928.178
21/08/2017 5,410 5,529 2,01 5,548 5,399 2.716.765
18/08/2017 5,488 5,420 -2,55 5,511 5,401 3.485.156
17/08/2017 5,606 5,562 -0,84 5,607 5,551 2.071.558
16/08/2017 5,471 5,609 2,32 5,610 5,470 2.497.947
15/08/2017 5,504 5,482 0,04 5,508 5,450 1.606.140
14/08/2017 5,448 5,480 1,00 5,488 5,441 1.919.033
11/08/2017 5,379 5,426 0,59 5,436 5,326 2.605.891
10/08/2017 5,471 5,394 -1,68 5,478 5,381 2.108.691
09/08/2017 5,487 5,486 -0,25 5,495 5,435 2.547.470
08/08/2017 5,504 5,500 -0,31 5,549 5,480 3.064.606
07/08/2017 5,639 5,517 -2,30 5,650 5,517 3.149.826
04/08/2017 5,569 5,647 1,35 5,663 5,558 3.563.159
03/08/2017 5,511 5,572 0,05 5,578 5,462 3.711.839
02/08/2017 5,678 5,569 -1,68 5,708 5,565 4.962.371
01/08/2017 5,697 5,664 -0,68 5,779 5,621 4.743.356
31/07/2017 5,881 5,703 -4,95 5,975 5,680 11.179.755
28/07/2017 5,202 6,000 14,99 6,414 5,170 36.723.041
27/07/2017 5,260 5,218 -0,93 5,260 5,071 5.566.866
26/07/2017 5,138 5,267 2,75 5,287 5,109 3.778.864
25/07/2017 5,053 5,126 1,50 5,137 5,053 4.401.392
24/07/2017 5,130 5,050 -1,27 5,151 5,039 2.910.944
21/07/2017 5,232 5,115 -2,09 5,244 5,107 3.045.845
20/07/2017 5,200 5,224 1,14 5,265 5,184 4.355.598
19/07/2017 5,280 5,165 -1,96 5,292 5,152 4.098.662
18/07/2017 5,333 5,268 -1,53 5,359 5,268 3.416.235
17/07/2017 5,251 5,350 1,81 5,362 5,246 3.887.997
14/07/2017 5,326 5,255 -0,44 5,326 5,235 3.453.300
13/07/2017 5,159 5,278 2,75 5,297 5,155 5.478.562
12/07/2017 5,089 5,137 0,93 5,143 5,051 4.075.624
11/07/2017 5,068 5,089 0,46 5,097 5,048 3.177.062
10/07/2017 5,032 5,066 1,72 5,067 4,977 2.637.885
07/07/2017 5,044 4,981 -1,09 5,044 4,887 4.766.175
06/07/2017 5,174 5,036 -2,80 5,174 5,034 5.150.632
05/07/2017 5,169 5,181 0,13 5,196 5,156 2.545.068
04/07/2017 5,256 5,174 -1,66 5,256 5,174 2.325.582
03/07/2017 5,270 5,262 0,37 5,299 5,238 2.815.491
30/06/2017 5,287 5,242 -0,67 5,316 5,242 2.461.231
29/06/2017 5,304 5,278 0,04 5,333 5,234 3.426.563
28/06/2017 5,173 5,276 2,01 5,319 5,173 3.364.160
27/06/2017 5,250 5,172 -1,97 5,281 5,163 3.628.523
26/06/2017 5,300 5,276 -0,07 5,337 5,268 2.173.601
23/06/2017 5,279 5,280 0,07 5,305 5,253 1.602.702
22/06/2017 5,269 5,276 0,27 5,286 5,232 2.780.471
21/06/2017 5,290 5,262 -0,73 5,307 5,261 2.973.082
20/06/2017 5,424 5,300 -1,76 5,433 5,299 2.847.980
19/06/2017 5,324 5,395 1,87 5,441 5,324 3.386.995
16/06/2017 5,347 5,296 -0,85 5,415 5,263 4.037.827
15/06/2017 5,449 5,341 -2,05 5,449 5,319 3.496.371
14/06/2017 5,411 5,453 1,00 5,597 5,403 6.488.639
13/06/2017 5,362 5,399 0,63 5,441 5,339 3.977.225
12/06/2017 5,356 5,366 0,49 5,366 5,290 2.642.595
09/06/2017 5,323 5,340 0,42 5,380 5,280 2.994.410
08/06/2017 5,265 5,317 1,08 5,317 5,237 3.879.787
07/06/2017 5,252 5,261 -0,49 5,334 5,221 2.990.664
06/06/2017 5,241 5,287 0,77 5,287 5,194 3.010.141
05/06/2017 5,285 5,246 -1,11 5,308 5,244 1.914.634
02/06/2017 5,287 5,305 0,97 5,343 5,268 2.102.937
01/06/2017 5,217 5,254 -0,29 5,309 5,215 2.616.053
31/05/2017 5,326 5,269 -1,26 5,328 5,243 6.715.993
30/05/2017 5,305 5,337 0,40 5,338 5,266 3.437.192
29/05/2017 5,274 5,316 0,82 5,329 5,247 1.862.887
26/05/2017 5,225 5,272 0,46 5,283 5,199 2.985.302
25/05/2017 5,208 5,248 1,19 5,248 5,169 2.558.632
24/05/2017 5,153 5,187 0,48 5,220 5,138 3.988.520
23/05/2017 5,154 5,162 0,13 5,172 5,131 2.389.916
22/05/2017 5,107 5,155 0,81 5,171 5,107 3.943.917
19/05/2017 5,153 5,114 -0,51 5,158 5,072 4.197.163
18/05/2017 5,155 5,140 -0,78 5,231 5,022 6.577.168
17/05/2017 5,238 5,180 -1,61 5,244 5,161 4.012.734
16/05/2017 5,233 5,265 2,22 5,283 5,207 8.504.530
15/05/2017 5,111 5,150 0,62 5,162 5,096 3.484.005
12/05/2017 5,183 5,118 -1,24 5,196 5,011 8.222.399
11/05/2017 5,363 5,183 -4,31 5,363 5,096 13.341.005
10/05/2017 5,386 5,416 0,90 5,429 5,381 5.158.212
09/05/2017 5,376 5,368 -0,13 5,386 5,325 3.114.103
08/05/2017 5,338 5,375 1,10 5,375 5,309 3.099.505
05/05/2017 5,213 5,316 1,77 5,316 5,213 3.497.684
04/05/2017 5,191 5,224 0,97 5,230 5,152 2.801.444
03/05/2017 5,190 5,174 -0,77 5,216 5,126 3.702.770
02/05/2017 5,213 5,215 -0,79 5,272 5,171 5.159.185
28/04/2017 5,278 5,256 -0,80 5,297 5,256 4.751.451
27/04/2017 5,267 5,298 0,58 5,298 5,228 3.486.872
26/04/2017 5,229 5,267 -0,02 5,270 5,164 7.072.551
25/04/2017 5,172 5,268 1,82 5,270 5,137 4.198.172
24/04/2017 5,174 5,174 2,59 5,198 5,125 4.668.432
21/04/2017 5,160 5,043 -2,78 5,160 5,025 4.482.287
20/04/2017 5,144 5,188 1,03 5,209 5,116 4.229.771
19/04/2017 5,109 5,135 0,00 5,179 5,014 5.501.256
18/04/2017 5,270 5,135 -2,91 5,285 5,049 7.749.168
13/04/2017 5,246 5,289 0,84 5,289 5,225 2.661.978
12/04/2017 5,241 5,244 0,39 5,261 5,189 2.510.891
11/04/2017 5,171 5,224 0,59 5,224 5,167 4.170.071
10/04/2017 5,222 5,193 -0,55 5,241 5,165 2.379.921
07/04/2017 5,193 5,222 0,11 5,232 5,180 2.724.585
06/04/2017 5,204 5,216 -0,04 5,224 5,157 3.976.726
05/04/2017 5,183 5,218 1,25 5,238 5,157 4.004.147
04/04/2017 5,184 5,154 -0,67 5,232 5,146 4.061.470
03/04/2017 5,232 5,189 -0,48 5,251 5,181 3.138.980
31/03/2017 5,180 5,214 0,24 5,214 5,139 2.470.668
30/03/2017 5,156 5,201 1,25 5,207 5,131 4.092.375
29/03/2017 5,064 5,137 1,66 5,153 5,062 4.677.089
28/03/2017 5,030 5,053 0,50 5,066 5,010 4.319.488
27/03/2017 4,958 5,028 1,00 5,028 4,945 3.383.832
24/03/2017 4,961 4,978 0,47 5,000 4,905 4.174.378
23/03/2017 4,898 4,955 1,16 4,955 4,888 5.915.529
22/03/2017 4,924 4,898 -0,72 4,937 4,881 3.766.333
21/03/2017 5,009 4,934 -1,16 5,022 4,934 3.510.713
20/03/2017 5,028 4,991 -0,99 5,058 4,991 2.560.590
17/03/2017 5,005 5,041 0,52 5,047 4,953 4.852.149
16/03/2017 5,014 5,015 0,68 5,020 4,972 5.348.825
15/03/2017 4,917 4,982 1,39 4,982 4,889 4.144.893
14/03/2017 4,953 4,913 -0,80 4,964 4,890 4.747.306
13/03/2017 4,940 4,953 0,66 4,956 4,910 3.487.769
10/03/2017 4,940 4,920 -0,14 4,952 4,898 3.812.742
09/03/2017 4,947 4,927 -0,89 4,947 4,878 5.736.822
08/03/2017 4,970 4,971 -0,21 4,987 4,906 4.251.569
07/03/2017 4,934 4,982 1,11 5,015 4,910 6.546.555
06/03/2017 4,938 4,927 -1,97 4,955 4,842 8.551.278
03/03/2017 5,060 5,026 -1,12 5,060 4,954 5.893.073
02/03/2017 5,095 5,083 -0,66 5,126 5,076 5.388.898
01/03/2017 5,062 5,116 1,51 5,135 5,029 6.333.232
28/02/2017 4,897 5,040 3,17 5,066 4,875 12.263.112
27/02/2017 4,850 4,886 1,50 4,900 4,842 5.812.756
24/02/2017 4,818 4,813 0,10 4,866 4,741 6.043.045
23/02/2017 4,866 4,809 2,69 4,931 4,685 11.597.282
22/02/2017 4,742 4,683 -1,26 4,767 4,668 6.136.811
21/02/2017 4,751 4,742 0,20 4,763 4,713 2.974.743
20/02/2017 4,807 4,733 -0,79 4,823 4,722 3.979.909
17/02/2017 4,792 4,770 -0,22 4,818 4,735 4.277.707
16/02/2017 4,853 4,781 -1,82 4,883 4,694 6.312.619
15/02/2017 4,939 4,869 -1,48 4,953 4,781 5.074.696
14/02/2017 4,953 4,942 -0,45 4,992 4,925 2.772.470
13/02/2017 4,943 4,964 0,62 4,985 4,914 2.523.692
10/02/2017 4,946 4,934 0,00 4,991 4,917 3.762.663
09/02/2017 4,889 4,934 1,10 4,947 4,842 4.152.562
08/02/2017 4,828 4,880 1,12 4,899 4,807 3.420.839
07/02/2017 4,788 4,826 0,30 4,845 4,782 2.555.341
06/02/2017 4,901 4,812 -1,67 4,921 4,789 4.390.167
03/02/2017 4,853 4,893 1,23 4,904 4,801 3.948.331
02/02/2017 4,828 4,834 0,16 4,866 4,775 4.405.534
01/02/2017 4,780 4,826 2,55 4,950 4,737 12.658.204
31/01/2017 4,608 4,706 2,54 4,732 4,581 6.927.375
30/01/2017 4,599 4,589 -0,21 4,626 4,553 2.683.483
27/01/2017 4,626 4,599 -0,46 4,626 4,559 2.346.448
26/01/2017 4,645 4,620 -0,54 4,657 4,593 3.811.404
25/01/2017 4,550 4,645 2,77 4,655 4,520 5.228.487
24/01/2017 4,502 4,520 0,75 4,535 4,479 3.423.927
23/01/2017 4,570 4,486 -2,04 4,570 4,467 3.765.401
20/01/2017 4,588 4,580 -0,46 4,623 4,563 2.048.817
19/01/2017 4,558 4,601 1,70 4,624 4,511 3.715.011
18/01/2017 4,616 4,524 -1,92 4,640 4,508 3.808.504
17/01/2017 4,612 4,612 0,00 4,629 4,579 2.966.106
16/01/2017 4,547 4,612 1,40 4,668 4,509 4.683.469
13/01/2017 4,467 4,549 2,54 4,566 4,455 4.036.768
12/01/2017 4,446 4,436 -0,45 4,456 4,415 3.576.483
11/01/2017 4,512 4,457 -1,24 4,515 4,435 4.588.784
10/01/2017 4,578 4,512 -1,01 4,582 4,484 4.119.583
09/01/2017 4,568 4,559 0,34 4,577 4,528 2.216.609
06/01/2017 4,529 4,543 0,57 4,551 4,510 1.924.172
05/01/2017 4,531 4,517 -0,06 4,552 4,482 3.345.059
04/01/2017 4,559 4,520 -0,44 4,562 4,501 3.181.945
03/01/2017 4,607 4,540 -1,13 4,628 4,531 4.233.373
02/01/2017 4,489 4,592 2,36 4,592 4,482 2.136.084
30/12/2016 4,472 4,486 0,34 4,491 4,443 2.442.652
29/12/2016 4,417 4,471 0,82 4,471 4,411 2.034.517
28/12/2016 4,446 4,435 -0,26 4,457 4,406 2.730.664
27/12/2016 4,462 4,446 -0,19 4,489 4,445 1.857.321
23/12/2016 4,495 4,455 -0,77 4,506 4,447 2.311.758
22/12/2016 4,463 4,489 0,28 4,515 4,455 3.136.752
21/12/2016 4,495 4,477 -0,39 4,529 4,460 4.298.963
20/12/2016 4,413 4,494 1,96 4,523 4,386 5.541.064
19/12/2016 4,408 4,408 0,22 4,472 4,401 3.454.101
16/12/2016 4,364 4,398 0,62 4,410 4,328 5.465.143
15/12/2016 4,394 4,371 -0,42 4,404 4,285 4.823.566
14/12/2016 4,372 4,389 0,46 4,501 4,372 5.183.891
13/12/2016 4,323 4,369 1,14 4,397 4,301 5.857.878
12/12/2016 4,328 4,320 0,58 4,333 4,268 3.685.682
09/12/2016 4,250 4,295 1,11 4,304 4,224 4.763.686
08/12/2016 4,213 4,248 1,54 4,286 4,210 5.893.880
07/12/2016 4,109 4,184 2,98 4,184 4,071 5.294.245
06/12/2016 4,092 4,062 -0,35 4,107 4,051 4.598.872
05/12/2016 4,068 4,077 0,05 4,159 4,043 3.576.780
02/12/2016 4,106 4,075 -0,77 4,116 4,020 4.960.086
01/12/2016 4,134 4,107 -0,84 4,135 4,089 4.294.625
30/11/2016 4,300 4,141 -4,06 4,328 4,130 8.875.356
29/11/2016 4,271 4,316 1,29 4,334 4,262 2.963.129
28/11/2016 4,278 4,261 -0,20 4,315 4,233 3.260.085
25/11/2016 4,254 4,270 0,09 4,283 4,212 3.228.382
24/11/2016 4,334 4,266 -1,07 4,353 4,245 3.220.181
23/11/2016 4,366 4,312 -0,58 4,381 4,308 2.630.874
22/11/2016 4,292 4,337 1,35 4,354 4,264 3.394.688
21/11/2016 4,412 4,280 -3,30 4,414 4,184 6.182.190
18/11/2016 4,463 4,426 -0,41 4,472 4,398 2.874.419
17/11/2016 4,414 4,444 0,61 4,461 4,394 2.800.859
16/11/2016 4,426 4,417 0,02 4,472 4,386 3.765.479
15/11/2016 4,432 4,416 0,26 4,465 4,360 4.433.130
14/11/2016 4,487 4,405 -0,87 4,491 4,384 5.189.848
11/11/2016 4,479 4,443 -0,35 4,505 4,434 3.435.038
10/11/2016 4,570 4,459 -1,72 4,587 4,442 5.721.370
09/11/2016 4,415 4,536 -0,74 4,549 4,390 6.525.824
08/11/2016 4,595 4,570 -0,56 4,612 4,551 3.725.329
07/11/2016 4,616 4,596 1,06 4,619 4,560 3.227.923
04/11/2016 4,640 4,548 -1,85 4,650 4,536 4.204.935
03/11/2016 4,568 4,634 1,32 4,684 4,554 4.939.804
02/11/2016 4,665 4,573 -2,38 4,681 4,551 7.343.771
01/11/2016 4,729 4,685 -0,12 4,752 4,674 6.404.846
31/10/2016 4,762 4,690 -1,30 4,762 4,659 6.170.651
28/10/2016 4,742 4,752 0,22 4,817 4,676 8.142.806
27/10/2016 4,804 4,741 -1,24 4,809 4,704 11.430.849
26/10/2016 4,913 4,801 -2,33 4,913 4,761 11.746.219
25/10/2016 5,241 4,915 -6,65 5,245 4,866 17.946.317

Mas noticias

publicidad