Vocento 15 años 18 de Noviembre, 01:53 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DOGI (DGI)DOGI (DGI)

-0,02-0,53 %
3,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 3,420 3,400 -0,53 3,420 3,320 10.318
16/11/2017 3,362 3,418 0,53 3,429 3,362 1.147
15/11/2017 3,380 3,400 1,16 3,450 3,362 12.345
14/11/2017 3,509 3,361 -6,48 3,563 3,350 50.585
13/11/2017 3,538 3,594 0,31 3,595 3,502 5.376
10/11/2017 3,522 3,583 0,50 3,583 3,500 23.510
09/11/2017 3,660 3,565 0,00 3,660 3,600 141
08/11/2017 3,555 3,565 -1,68 3,670 3,503 32.426
07/11/2017 3,620 3,626 0,17 3,700 3,620 9.980
06/11/2017 3,575 3,620 1,49 3,697 3,510 27.662
03/11/2017 3,699 3,567 -1,87 3,720 3,526 40.937
02/11/2017 3,672 3,635 -2,68 3,725 3,635 29.746
01/11/2017 3,740 3,735 0,19 3,750 3,663 24.062
31/10/2017 3,720 3,728 0,49 3,740 3,650 19.697
30/10/2017 3,443 3,710 8,10 3,715 3,443 39.905
27/10/2017 3,580 3,432 -4,13 3,600 3,431 32.482
26/10/2017 3,551 3,580 -2,98 3,740 3,551 43.150
25/10/2017 3,716 3,690 2,30 3,740 3,670 6.307
24/10/2017 3,601 3,607 1,29 3,720 3,601 14.095
23/10/2017 3,500 3,561 -2,70 3,746 3,500 11.790
20/10/2017 3,453 3,660 3,39 3,660 3,375 33.900
19/10/2017 3,483 3,540 -1,58 3,590 3,464 26.373
18/10/2017 3,531 3,597 1,90 3,597 3,467 9.543
17/10/2017 3,530 3,530 -0,87 3,650 3,486 25.213
16/10/2017 3,700 3,561 -3,31 3,700 3,343 14.300
13/10/2017 3,800 3,683 0,90 3,860 3,568 41.280
12/10/2017 3,439 3,650 8,89 3,650 3,435 22.771
11/10/2017 3,350 3,352 4,55 3,497 3,310 34.639
10/10/2017 3,410 3,206 -5,37 3,410 3,206 58.640
09/10/2017 3,520 3,388 -6,49 3,668 3,388 43.657
06/10/2017 4,040 3,623 6,90 4,098 3,600 305.902
05/10/2017 3,386 3,389 3,32 3,500 3,341 22.979
04/10/2017 3,470 3,280 -5,48 3,532 3,266 69.845
03/10/2017 3,338 3,470 0,87 3,499 3,030 249.005
02/10/2017 3,600 3,440 -4,97 3,600 3,313 69.738
29/09/2017 3,720 3,620 -3,10 3,730 3,611 24.952
28/09/2017 3,800 3,736 -1,68 3,800 3,736 4.902
27/09/2017 3,770 3,800 0,80 3,820 3,769 14.351
26/09/2017 3,843 3,770 -0,79 3,850 3,770 10.355
25/09/2017 3,858 3,800 -1,55 3,860 3,790 16.841
22/09/2017 3,840 3,860 -0,31 3,872 3,762 6.144
21/09/2017 3,750 3,872 3,25 3,872 3,730 8.494
20/09/2017 3,750 3,750 -1,83 3,820 3,750 9.433
19/09/2017 3,743 3,820 0,53 3,820 3,743 4.908
18/09/2017 3,850 3,800 -0,26 3,850 3,730 13.626
15/09/2017 3,802 3,810 -1,27 3,855 3,801 20.497
14/09/2017 3,800 3,859 0,49 3,868 3,800 10.385
13/09/2017 3,821 3,840 0,39 3,860 3,820 4.460
12/09/2017 3,860 3,825 -1,92 3,878 3,825 20.938
11/09/2017 3,839 3,900 1,62 3,900 3,835 9.064
08/09/2017 3,847 3,838 -1,24 3,899 3,838 5.016
07/09/2017 3,830 3,886 0,15 3,900 3,830 10.777
06/09/2017 3,825 3,880 1,46 3,970 3,820 20.689
05/09/2017 3,880 3,824 -1,42 3,880 3,824 9.409
04/09/2017 3,820 3,879 1,76 3,937 3,820 7.249
01/09/2017 3,833 3,812 -2,03 3,889 3,812 13.639
31/08/2017 3,891 3,891 0,00 3,891 3,812 11.085
30/08/2017 3,869 3,891 0,54 3,891 3,814 9.626
29/08/2017 3,875 3,870 -0,77 3,875 3,850 57.478
28/08/2017 3,877 3,900 0,65 3,900 3,875 10.112
25/08/2017 3,878 3,875 -0,79 3,939 3,875 2.728
24/08/2017 3,950 3,906 0,08 4,000 3,875 19.081
23/08/2017 3,876 3,903 0,70 3,948 3,875 3.011
22/08/2017 3,949 3,876 -1,12 3,949 3,876 3.265
21/08/2017 3,920 3,920 0,51 3,920 3,877 1.503
18/08/2017 3,900 3,900 -0,03 3,900 3,900 947
17/08/2017 3,870 3,901 -1,22 3,950 3,870 1.631
16/08/2017 3,900 3,949 2,04 3,950 3,870 6.500
15/08/2017 3,870 3,870 -0,03 3,950 3,870 7.818
14/08/2017 3,920 3,871 -2,49 3,957 3,850 10.181
11/08/2017 3,850 3,970 3,12 4,000 3,850 10.262
10/08/2017 3,910 3,850 -1,56 3,910 3,850 15.510
09/08/2017 3,930 3,911 -0,48 3,975 3,901 2.900
08/08/2017 3,901 3,930 -0,25 3,975 3,901 1.950
07/08/2017 3,998 3,940 1,00 3,998 3,920 3.363
04/08/2017 3,989 3,901 0,36 3,990 3,901 9.068
03/08/2017 4,019 3,887 -3,79 4,089 3,876 21.347
02/08/2017 4,009 4,040 3,03 4,040 3,715 41.656
01/08/2017 4,000 3,921 0,03 4,099 3,921 79.365
31/07/2017 4,000 3,920 -2,00 4,055 3,920 14.019
28/07/2017 4,078 4,000 -0,12 4,078 4,000 59.546
27/07/2017 4,120 4,005 -2,77 4,129 4,005 23.335
26/07/2017 4,101 4,119 -0,17 4,130 4,070 5.313
25/07/2017 4,000 4,126 3,15 4,140 4,000 16.745
24/07/2017 4,091 4,000 -1,96 4,120 4,000 35.721
21/07/2017 4,300 4,080 0,74 4,300 4,062 66.004
20/07/2017 4,095 4,050 0,42 4,300 4,050 26.633
19/07/2017 4,100 4,033 -1,63 4,146 4,033 18.668
18/07/2017 4,220 4,100 -2,89 4,220 4,089 14.798
17/07/2017 4,200 4,222 -0,19 4,222 4,121 7.850
14/07/2017 4,160 4,230 1,68 4,259 4,100 31.519
13/07/2017 4,106 4,160 -0,72 4,240 4,106 12.382
12/07/2017 4,250 4,190 -2,31 4,350 4,100 61.832
11/07/2017 4,320 4,289 1,11 4,320 4,202 14.411
10/07/2017 4,278 4,242 2,19 4,320 4,176 34.427
07/07/2017 4,200 4,151 -2,31 4,248 4,080 48.857
06/07/2017 4,150 4,249 4,14 4,350 4,140 179.577
05/07/2017 3,881 4,080 4,08 4,080 3,881 36.175
04/07/2017 3,795 3,920 3,73 3,920 3,795 62.142
03/07/2017 3,776 3,779 2,63 3,798 3,670 7.984
30/06/2017 3,700 3,682 -3,86 3,822 3,660 42.752
29/06/2017 3,849 3,830 0,29 3,849 3,719 10.607
28/06/2017 3,874 3,819 0,47 3,874 3,760 4.916
27/06/2017 3,704 3,801 1,28 3,875 3,704 12.907
26/06/2017 3,850 3,753 -1,75 3,850 3,750 31.191
23/06/2017 3,812 3,820 -1,37 3,850 3,790 8.568
22/06/2017 3,860 3,873 0,99 3,909 3,820 19.387
21/06/2017 3,880 3,835 -1,26 3,920 3,812 8.555
20/06/2017 3,888 3,884 2,48 3,969 3,849 34.266
19/06/2017 3,750 3,790 1,04 3,790 3,740 8.293
16/06/2017 3,787 3,751 -0,95 3,800 3,704 22.587
15/06/2017 3,730 3,787 0,19 3,787 3,682 20.140
14/06/2017 3,675 3,780 2,77 3,786 3,675 16.209
13/06/2017 3,730 3,678 -2,70 3,730 3,562 48.942
12/06/2017 3,630 3,780 5,06 3,788 3,630 37.374
09/06/2017 3,503 3,598 -1,15 3,800 3,502 45.458
08/06/2017 3,800 3,640 -4,21 3,802 3,180 216.963
07/06/2017 3,937 3,800 -1,58 3,937 3,750 50.589
06/06/2017 4,079 3,861 -4,74 4,079 3,826 43.952
05/06/2017 4,097 4,053 0,07 4,097 3,990 41.148
02/06/2017 4,021 4,050 -0,86 4,100 4,021 26.622
01/06/2017 4,040 4,085 -0,32 4,097 4,020 76.006
31/05/2017 3,988 4,098 2,45 4,098 3,988 39.072
30/05/2017 4,110 4,000 -1,53 4,110 3,971 24.831
29/05/2017 4,039 4,062 1,80 4,120 4,012 48.640
26/05/2017 3,990 3,990 1,89 4,020 3,990 26.168
25/05/2017 3,869 3,916 1,71 3,980 3,853 31.461
24/05/2017 3,801 3,850 1,18 3,900 3,801 35.253
23/05/2017 3,900 3,805 -2,49 3,917 3,712 165.230
22/05/2017 3,940 3,902 -0,71 3,960 3,902 32.692
19/05/2017 4,030 3,930 -0,03 4,030 3,924 8.712
18/05/2017 4,000 3,931 -2,67 4,040 3,910 27.126
17/05/2017 4,050 4,039 -0,12 4,050 3,974 23.613
16/05/2017 4,045 4,044 0,00 4,045 4,002 6.425
15/05/2017 4,090 4,044 0,47 4,090 3,930 40.392
12/05/2017 4,050 4,025 0,12 4,050 3,970 13.976
11/05/2017 4,093 4,020 -0,12 4,093 4,000 25.488
10/05/2017 4,088 4,025 -1,01 4,150 3,962 94.417
09/05/2017 4,070 4,066 -0,34 4,121 4,066 36.726
08/05/2017 4,180 4,080 -0,02 4,189 4,080 42.225
05/05/2017 4,051 4,081 0,84 4,192 4,051 49.793
04/05/2017 3,990 4,047 1,18 4,198 3,962 122.316
03/05/2017 4,146 4,000 -4,53 4,246 4,000 61.487
02/05/2017 4,087 4,190 -4,60 4,300 3,955 149.859
28/04/2017 4,630 4,392 -3,47 4,630 4,360 73.942
27/04/2017 4,603 4,550 -0,98 4,717 4,510 70.597
26/04/2017 4,650 4,595 2,11 4,848 4,552 196.625
25/04/2017 4,305 4,500 6,38 4,500 4,235 126.909
24/04/2017 4,150 4,230 4,83 4,350 4,100 91.423
21/04/2017 4,079 4,035 1,03 4,100 3,971 66.708
20/04/2017 4,050 3,994 1,11 4,070 3,968 34.808
19/04/2017 3,933 3,950 0,43 4,029 3,910 28.806
18/04/2017 4,000 3,933 0,67 4,044 3,921 77.288
13/04/2017 3,911 3,907 -0,59 4,018 3,872 21.625
12/04/2017 4,040 3,930 -2,00 4,095 3,857 74.671
11/04/2017 3,985 4,010 0,75 4,120 3,985 45.983
10/04/2017 4,005 3,980 0,96 4,200 3,960 73.686
07/04/2017 4,011 3,942 -2,43 4,017 3,800 103.383
06/04/2017 4,209 4,040 -3,95 4,224 4,040 81.135
05/04/2017 3,950 4,206 5,68 4,265 3,950 217.929
04/04/2017 4,680 3,980 -11,36 4,680 3,901 547.241
03/04/2017 4,685 4,490 -4,18 4,889 4,451 228.595
31/03/2017 4,990 4,686 -5,43 4,990 4,600 363.468
30/03/2017 4,980 4,955 0,30 4,997 4,906 41.576
29/03/2017 5,020 4,940 -0,04 5,020 4,910 59.437
28/03/2017 5,029 4,942 0,47 5,029 4,930 51.699
27/03/2017 5,116 4,919 -2,01 5,116 4,850 129.582
24/03/2017 5,001 5,020 -0,30 5,091 4,905 131.081
23/03/2017 5,190 5,035 -2,04 5,190 5,000 113.978
22/03/2017 5,050 5,140 0,37 5,202 4,661 378.559
21/03/2017 5,151 5,121 -2,05 5,219 5,070 181.074
20/03/2017 5,360 5,228 -1,91 5,360 5,041 280.800
17/03/2017 5,300 5,330 0,21 5,359 5,250 115.306
16/03/2017 5,200 5,319 3,66 5,340 5,123 225.571
15/03/2017 5,195 5,131 -0,66 5,245 5,101 151.110
14/03/2017 5,120 5,165 1,27 5,198 5,072 190.884
13/03/2017 4,917 5,100 2,00 5,110 4,905 220.680
10/03/2017 4,898 5,000 3,09 5,066 4,860 262.861
09/03/2017 4,948 4,850 -1,12 4,989 4,805 298.521
08/03/2017 4,700 4,905 5,03 4,914 4,647 400.206
07/03/2017 4,656 4,670 1,92 4,710 4,577 145.553
06/03/2017 4,714 4,582 -0,82 4,714 4,580 94.273
03/03/2017 4,620 4,620 0,43 4,749 4,520 95.752
02/03/2017 4,599 4,600 1,05 4,650 4,570 53.934
01/03/2017 4,552 4,552 -4,17 4,697 4,450 247.413
28/02/2017 4,745 4,750 1,91 4,765 4,590 69.787
27/02/2017 4,600 4,661 4,95 4,700 4,539 80.189
24/02/2017 4,611 4,441 -3,98 4,703 4,326 157.046
23/02/2017 4,673 4,625 -2,80 4,791 4,624 93.458
22/02/2017 4,789 4,758 -0,21 4,892 4,712 158.373
21/02/2017 4,700 4,768 2,76 4,789 4,632 105.113
20/02/2017 4,699 4,640 1,09 4,750 4,621 91.337
17/02/2017 4,694 4,590 -4,16 4,840 4,540 204.991
16/02/2017 4,860 4,789 -0,85 4,930 4,650 370.840
15/02/2017 4,566 4,830 6,11 4,837 4,537 553.750
14/02/2017 4,190 4,552 8,64 4,570 4,190 656.572
13/02/2017 4,110 4,190 2,20 4,190 4,110 80.073
10/02/2017 4,190 4,100 0,00 4,198 4,100 59.577
09/02/2017 4,140 4,100 -0,85 4,205 4,088 53.347
08/02/2017 4,209 4,135 -0,84 4,209 4,091 86.222
07/02/2017 4,215 4,170 -0,55 4,215 4,160 73.266
06/02/2017 4,228 4,193 0,50 4,230 4,172 43.186
03/02/2017 4,230 4,172 0,22 4,230 4,150 54.922
02/02/2017 4,210 4,163 0,31 4,210 4,133 21.487
01/02/2017 4,125 4,150 0,73 4,218 4,081 85.134
31/01/2017 4,200 4,120 -3,06 4,204 4,095 146.834
30/01/2017 4,351 4,250 -1,73 4,375 4,220 105.841
27/01/2017 4,350 4,325 0,12 4,390 4,325 59.978
26/01/2017 4,302 4,320 0,79 4,430 4,302 181.637
25/01/2017 4,270 4,286 1,61 4,300 4,243 116.507
24/01/2017 4,200 4,218 1,15 4,270 4,160 132.199
23/01/2017 4,199 4,170 -0,19 4,210 4,160 58.568
20/01/2017 4,240 4,178 -1,00 4,269 4,150 145.241
19/01/2017 4,170 4,220 2,58 4,349 4,160 216.015
18/01/2017 4,148 4,114 0,34 4,190 4,081 235.751
17/01/2017 4,158 4,100 -1,39 4,158 4,061 121.438
16/01/2017 4,204 4,158 -0,53 4,220 4,102 103.720
13/01/2017 4,080 4,180 2,70 4,275 4,065 274.260
12/01/2017 4,130 4,070 -0,49 4,140 3,960 172.487
11/01/2017 4,118 4,090 -0,24 4,119 3,960 249.502
10/01/2017 3,744 4,100 10,81 4,115 3,672 630.180
09/01/2017 3,742 3,700 0,68 3,742 3,660 66.611
06/01/2017 3,720 3,675 0,41 3,720 3,660 42.744
05/01/2017 3,699 3,660 -1,13 3,750 3,650 172.123
04/01/2017 3,800 3,702 -2,32 3,818 3,675 178.885
03/01/2017 3,757 3,790 1,07 3,820 3,751 175.364
02/01/2017 3,802 3,750 -3,82 3,850 3,629 327.963
30/12/2016 3,971 3,899 -0,99 3,991 3,800 353.740
29/12/2016 3,650 3,938 8,78 3,950 3,640 415.055
28/12/2016 3,669 3,620 -1,34 3,669 3,561 190.049
27/12/2016 3,760 3,669 -4,70 3,760 3,540 459.674
23/12/2016 4,000 3,850 -3,85 4,000 3,750 227.330
22/12/2016 4,182 4,004 -3,98 4,182 3,865 479.473
21/12/2016 4,350 4,170 -2,75 4,389 4,100 239.209
20/12/2016 4,200 4,288 2,34 4,300 4,152 335.769
19/12/2016 4,227 4,190 0,00 4,227 4,150 117.490
16/12/2016 4,193 4,190 0,00 4,269 4,180 132.012
15/12/2016 4,360 4,190 -3,68 4,360 4,164 158.368
14/12/2016 4,525 4,350 -3,33 4,625 4,080 733.332
13/12/2016 4,320 4,500 8,88 4,500 4,180 619.212
12/12/2016 3,835 4,133 8,19 4,187 3,835 365.317
09/12/2016 3,825 3,820 0,00 3,825 3,750 103.475
08/12/2016 3,800 3,820 0,95 3,830 3,731 118.752
07/12/2016 3,810 3,784 -0,42 3,850 3,715 140.548
06/12/2016 3,750 3,800 1,33 3,849 3,662 116.654
05/12/2016 3,770 3,750 0,00 3,810 3,600 225.552
02/12/2016 3,880 3,750 -1,06 3,880 3,500 482.820
01/12/2016 3,975 3,790 -3,68 4,218 3,668 694.256
30/11/2016 3,560 3,935 9,46 4,092 3,410 1.178.940
29/11/2016 5,100 3,595 -28,10 5,474 3,241 5.271.417
28/11/2016 4,595 5,000 12,36 5,000 4,450 1.001.585
25/11/2016 3,997 4,450 13,52 4,499 3,950 720.396
24/11/2016 3,671 3,920 6,41 4,000 3,670 731.736
23/11/2016 3,500 3,684 5,86 3,760 3,480 675.102
22/11/2016 3,360 3,480 4,50 3,486 3,339 280.892
21/11/2016 3,350 3,330 0,91 3,350 3,289 144.330

Mas noticias

publicidad