Vocento 15 años 17 de Octubre, 09:30 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DOMINION (DOM)DOMINION (DOM)

0,020,39 %
4,13

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 4,060 4,130 0,39 4,139 4,031 129.608
13/10/2017 4,052 4,114 -0,63 4,150 4,020 100.000
12/10/2017 4,130 4,140 0,24 4,140 4,108 21.357
11/10/2017 4,140 4,130 0,73 4,140 4,050 92.891
10/10/2017 4,100 4,100 0,00 4,100 3,993 66.646
09/10/2017 4,040 4,100 1,49 4,100 3,994 60.509
06/10/2017 4,000 4,040 0,25 4,040 3,930 41.789
05/10/2017 3,920 4,030 0,55 4,030 3,920 108.873
04/10/2017 4,074 4,008 -1,09 4,074 3,921 253.125
03/10/2017 4,150 4,052 -2,36 4,150 3,903 252.245
02/10/2017 4,050 4,150 1,22 4,150 4,033 70.379
29/09/2017 4,180 4,100 -1,91 4,180 4,076 162.237
28/09/2017 4,150 4,180 -0,12 4,180 4,150 20.281
27/09/2017 4,180 4,185 0,12 4,185 4,100 30.673
26/09/2017 4,122 4,180 0,43 4,189 4,066 54.173
25/09/2017 4,200 4,162 -0,67 4,220 4,162 78.895
22/09/2017 4,180 4,190 0,24 4,190 4,150 83.462
21/09/2017 4,170 4,180 0,24 4,180 4,120 93.025
20/09/2017 4,170 4,170 0,22 4,170 4,150 101.406
19/09/2017 4,140 4,161 0,51 4,170 4,113 111.215
18/09/2017 4,160 4,140 0,24 4,170 4,051 86.426
15/09/2017 4,063 4,130 0,73 4,150 4,050 179.955
14/09/2017 4,050 4,100 0,47 4,100 4,050 71.998
13/09/2017 4,060 4,081 0,27 4,113 4,040 112.258
12/09/2017 4,030 4,070 0,89 4,089 4,000 147.287
11/09/2017 4,049 4,034 0,00 4,050 4,033 24.162
08/09/2017 4,047 4,034 0,85 4,049 3,973 76.773
07/09/2017 4,010 4,000 -0,25 4,049 3,967 51.735
06/09/2017 4,048 4,010 -0,96 4,048 3,956 112.176
05/09/2017 4,050 4,049 0,47 4,050 3,990 61.188
04/09/2017 3,980 4,030 1,49 4,030 3,980 50.838
01/09/2017 4,029 3,971 -1,46 4,050 3,958 110.258
31/08/2017 4,049 4,030 0,75 4,049 3,972 40.912
30/08/2017 3,948 4,000 2,54 4,050 3,929 42.882
29/08/2017 3,931 3,901 -0,61 3,998 3,901 159.643
28/08/2017 4,060 3,925 -4,03 4,090 3,925 77.038
25/08/2017 4,170 4,090 -0,24 4,170 4,020 26.563
24/08/2017 4,101 4,100 -0,49 4,160 4,092 157.852
23/08/2017 4,080 4,120 1,23 4,120 4,011 45.231
22/08/2017 4,002 4,070 0,99 4,070 4,002 31.589
21/08/2017 4,030 4,030 -0,25 4,030 4,000 35.138
18/08/2017 3,975 4,040 0,00 4,050 3,975 101.131
17/08/2017 3,980 4,040 1,51 4,040 3,956 117.158
16/08/2017 3,950 3,980 0,63 4,049 3,950 60.703
15/08/2017 3,950 3,955 -0,10 3,960 3,930 40.342
14/08/2017 3,900 3,959 1,28 3,959 3,900 44.918
11/08/2017 3,927 3,909 -1,29 3,950 3,901 33.242
10/08/2017 3,900 3,960 1,51 3,960 3,900 81.687
09/08/2017 3,901 3,901 -0,99 3,949 3,900 43.427
08/08/2017 3,900 3,940 1,42 3,950 3,899 49.122
07/08/2017 3,950 3,885 -1,57 3,959 3,885 105.550
04/08/2017 3,950 3,947 0,30 3,950 3,880 32.133
03/08/2017 3,950 3,935 -0,38 3,950 3,931 42.552
02/08/2017 3,940 3,950 0,51 3,950 3,861 57.635
01/08/2017 3,900 3,930 0,49 3,930 3,870 74.798
31/07/2017 3,882 3,911 -0,96 3,940 3,820 87.996
28/07/2017 3,950 3,949 2,04 3,950 3,852 40.029
27/07/2017 3,891 3,870 0,39 3,950 3,860 67.851
26/07/2017 3,919 3,855 -1,66 3,920 3,855 29.742
25/07/2017 3,920 3,920 1,82 3,920 3,850 27.227
24/07/2017 3,950 3,850 -2,53 3,950 3,850 76.531
21/07/2017 3,950 3,950 0,00 3,950 3,891 53.311
20/07/2017 3,900 3,950 1,70 3,950 3,870 70.485
19/07/2017 3,939 3,884 0,88 3,949 3,861 52.596
18/07/2017 3,949 3,850 -0,26 3,949 3,850 115.757
17/07/2017 3,930 3,860 -0,72 3,950 3,850 103.373
14/07/2017 4,050 3,888 -4,00 4,100 3,888 220.424
13/07/2017 3,950 4,050 3,32 4,050 3,940 63.777
12/07/2017 3,890 3,920 0,00 3,950 3,890 73.223
11/07/2017 3,900 3,920 0,77 3,935 3,851 31.946
10/07/2017 3,900 3,890 -0,26 3,949 3,890 49.330
07/07/2017 3,858 3,900 0,00 3,940 3,851 51.128
06/07/2017 4,000 3,900 -1,54 4,000 3,851 157.601
05/07/2017 4,120 3,961 -3,63 4,135 3,961 175.941
04/07/2017 3,875 4,110 5,93 4,170 3,875 212.431
03/07/2017 3,910 3,880 -0,51 3,990 3,842 87.504
30/06/2017 3,890 3,900 0,52 3,900 3,831 55.568
29/06/2017 3,910 3,880 -0,31 3,960 3,850 54.661
28/06/2017 3,940 3,892 -1,96 3,940 3,850 165.706
27/06/2017 3,990 3,970 0,43 3,990 3,914 62.295
26/06/2017 4,000 3,953 -0,25 4,000 3,912 163.280
23/06/2017 4,000 3,963 -0,88 4,000 3,820 121.892
22/06/2017 3,934 3,998 1,99 3,998 3,854 283.333
21/06/2017 3,940 3,920 0,51 3,940 3,785 50.581
20/06/2017 3,840 3,900 1,56 3,900 3,800 95.375
19/06/2017 3,850 3,840 1,45 3,850 3,785 65.063
16/06/2017 3,795 3,785 -0,32 3,850 3,720 186.390
15/06/2017 3,850 3,797 -0,08 3,850 3,714 103.940
14/06/2017 3,660 3,800 2,70 3,840 3,660 122.696
13/06/2017 3,639 3,700 2,35 3,700 3,613 48.600
12/06/2017 3,630 3,615 -0,66 3,637 3,570 62.005
09/06/2017 3,580 3,639 0,33 3,680 3,580 32.286
08/06/2017 3,700 3,627 -1,89 3,700 3,599 73.947
07/06/2017 3,668 3,697 0,79 3,700 3,640 160.065
06/06/2017 3,641 3,668 0,77 3,668 3,601 71.486
05/06/2017 3,670 3,640 0,00 3,690 3,640 51.246
02/06/2017 3,640 3,640 -0,27 3,649 3,606 72.233
01/06/2017 3,700 3,650 -1,35 3,700 3,621 32.328
31/05/2017 3,600 3,700 2,78 3,700 3,600 159.715
30/05/2017 3,660 3,600 -2,17 3,660 3,600 98.932
29/05/2017 3,665 3,680 1,38 3,680 3,582 63.082
26/05/2017 3,600 3,630 -0,47 3,660 3,600 40.760
25/05/2017 3,665 3,647 0,75 3,665 3,610 22.210
24/05/2017 3,605 3,620 1,12 3,655 3,600 118.593
23/05/2017 3,672 3,580 -0,56 3,672 3,580 35.507
22/05/2017 3,680 3,600 0,31 3,680 3,580 19.468
19/05/2017 3,516 3,589 2,54 3,612 3,456 78.541
18/05/2017 3,610 3,500 -3,05 3,611 3,400 269.549
17/05/2017 3,625 3,610 -1,63 3,645 3,610 99.099
16/05/2017 3,640 3,670 1,38 3,700 3,601 124.374
15/05/2017 3,600 3,620 0,56 3,670 3,600 34.510
12/05/2017 3,630 3,600 -0,83 3,685 3,501 162.703
11/05/2017 3,700 3,630 0,00 3,700 3,630 129.754
10/05/2017 3,663 3,630 -0,90 3,697 3,630 84.278
09/05/2017 3,745 3,663 -2,06 3,820 3,663 264.857
08/05/2017 3,750 3,740 -0,27 3,750 3,683 68.956
05/05/2017 3,730 3,750 0,54 3,750 3,707 80.524
04/05/2017 3,690 3,730 1,63 3,740 3,690 222.140
03/05/2017 3,770 3,670 -0,84 3,770 3,670 179.705
02/05/2017 3,700 3,701 1,26 3,767 3,660 130.624
28/04/2017 3,655 3,655 1,11 3,655 3,627 58.389
27/04/2017 3,645 3,615 -0,69 3,645 3,615 94.577
26/04/2017 3,650 3,640 -0,27 3,650 3,620 40.586
25/04/2017 3,645 3,650 0,14 3,650 3,599 33.547
24/04/2017 3,540 3,645 2,07 3,680 3,540 96.964
21/04/2017 3,558 3,571 0,45 3,590 3,540 112.677
20/04/2017 3,510 3,555 1,28 3,555 3,452 70.977
19/04/2017 3,451 3,510 1,62 3,510 3,451 21.716
18/04/2017 3,555 3,454 -2,84 3,555 3,452 89.049
13/04/2017 3,508 3,555 -0,70 3,555 3,504 36.481
12/04/2017 3,465 3,580 3,32 3,580 3,460 61.128
11/04/2017 3,480 3,465 -1,31 3,500 3,465 87.570
10/04/2017 3,550 3,511 0,54 3,550 3,480 35.036
07/04/2017 3,478 3,492 0,32 3,569 3,468 66.170
06/04/2017 3,599 3,481 -2,82 3,599 3,437 310.812
05/04/2017 3,600 3,582 -0,50 3,600 3,515 82.289
04/04/2017 3,540 3,600 1,84 3,600 3,520 113.676
03/04/2017 3,599 3,535 -1,67 3,600 3,520 111.407
31/03/2017 3,600 3,595 -0,14 3,650 3,520 92.469
30/03/2017 3,687 3,600 -0,28 3,687 3,560 46.954
29/03/2017 3,690 3,610 0,28 3,700 3,552 72.387
28/03/2017 3,600 3,600 -0,55 3,630 3,551 80.385
27/03/2017 3,700 3,620 -1,50 3,700 3,570 106.528
24/03/2017 3,600 3,675 2,08 3,680 3,555 143.043
23/03/2017 3,550 3,600 1,95 3,600 3,524 50.575
22/03/2017 3,520 3,531 1,32 3,550 3,453 100.591
21/03/2017 3,490 3,485 1,01 3,515 3,461 175.415
20/03/2017 3,470 3,450 0,00 3,490 3,450 27.044
17/03/2017 3,449 3,450 1,17 3,501 3,410 121.461
16/03/2017 3,590 3,410 -2,57 3,590 3,392 173.520
15/03/2017 3,500 3,500 0,34 3,612 3,500 35.569
14/03/2017 3,465 3,488 -0,06 3,505 3,465 35.642
13/03/2017 3,541 3,490 -0,99 3,541 3,479 119.537
10/03/2017 3,564 3,525 0,11 3,599 3,522 55.499
09/03/2017 3,454 3,521 0,60 3,665 3,454 270.489
08/03/2017 3,520 3,500 1,30 3,520 3,450 47.915
07/03/2017 3,460 3,455 -0,49 3,520 3,454 98.996
06/03/2017 3,530 3,472 -1,64 3,541 3,462 41.604
03/03/2017 3,570 3,530 -0,28 3,570 3,455 40.887
02/03/2017 3,570 3,540 0,08 3,580 3,510 82.526
01/03/2017 3,535 3,537 0,06 3,590 3,451 95.316
28/02/2017 3,538 3,535 0,83 3,538 3,506 49.321
27/02/2017 3,452 3,506 1,65 3,559 3,452 100.658
24/02/2017 3,430 3,449 1,74 3,450 3,411 134.657
23/02/2017 3,450 3,390 0,00 3,490 3,390 211.413
22/02/2017 3,420 3,390 -0,59 3,450 3,390 211.818
21/02/2017 3,401 3,410 0,29 3,420 3,400 56.603
20/02/2017 3,436 3,400 0,00 3,436 3,390 84.954
17/02/2017 3,400 3,400 -0,58 3,439 3,384 109.830
16/02/2017 3,400 3,420 0,74 3,426 3,370 91.388
15/02/2017 3,418 3,395 0,59 3,430 3,380 119.729
14/02/2017 3,414 3,375 -0,71 3,420 3,363 148.835
13/02/2017 3,425 3,399 1,16 3,425 3,330 96.677
10/02/2017 3,430 3,360 -0,30 3,430 3,337 84.449
09/02/2017 3,320 3,370 2,12 3,438 3,271 503.521
08/02/2017 3,364 3,300 0,70 3,365 3,276 227.613
07/02/2017 3,350 3,277 -1,89 3,390 3,277 184.395
06/02/2017 3,410 3,340 -3,19 3,420 3,340 166.364
03/02/2017 3,350 3,450 2,99 3,480 3,305 140.156
02/02/2017 3,329 3,350 1,73 3,350 3,260 173.029
01/02/2017 3,160 3,293 4,21 3,293 3,160 323.797
31/01/2017 3,160 3,160 0,00 3,200 3,160 33.066
30/01/2017 3,200 3,160 0,13 3,200 3,160 48.474
27/01/2017 3,156 3,156 0,13 3,200 3,125 98.953
26/01/2017 3,210 3,152 -2,11 3,229 3,152 76.415
25/01/2017 3,200 3,220 0,63 3,246 3,145 234.788
24/01/2017 3,259 3,200 -0,31 3,277 3,171 108.006
23/01/2017 3,330 3,210 -3,57 3,330 3,210 95.593
20/01/2017 3,290 3,329 1,34 3,350 3,260 87.377
19/01/2017 3,300 3,285 0,15 3,337 3,250 31.251
18/01/2017 3,279 3,280 0,03 3,346 3,262 158.526
17/01/2017 3,279 3,279 1,83 3,279 3,172 46.428
16/01/2017 3,344 3,220 -2,45 3,344 3,210 61.332
13/01/2017 3,345 3,301 0,03 3,345 3,300 32.649
12/01/2017 3,399 3,300 -2,94 3,400 3,300 225.194
11/01/2017 3,400 3,400 0,89 3,400 3,316 71.524
10/01/2017 3,370 3,370 0,30 3,380 3,301 112.641
09/01/2017 3,315 3,360 1,88 3,380 3,280 182.638
06/01/2017 3,241 3,298 0,61 3,298 3,222 29.269
05/01/2017 3,279 3,278 -0,33 3,310 3,203 137.069
04/01/2017 3,225 3,289 3,10 3,289 3,150 90.007
03/01/2017 3,180 3,190 1,27 3,220 3,160 142.125
02/01/2017 3,150 3,150 0,67 3,160 3,113 18.256
30/12/2016 3,087 3,129 0,29 3,146 3,087 36.280
29/12/2016 3,062 3,120 1,63 3,120 3,061 23.259
28/12/2016 3,099 3,070 0,33 3,109 3,062 23.547
27/12/2016 3,060 3,060 -0,65 3,100 3,060 85.073
23/12/2016 3,140 3,080 -1,28 3,140 3,070 56.362
22/12/2016 3,100 3,120 0,65 3,130 3,085 39.792
21/12/2016 3,090 3,100 0,00 3,160 3,071 90.062
20/12/2016 3,200 3,100 -2,70 3,200 3,100 66.907
19/12/2016 3,190 3,186 1,43 3,190 3,090 140.593
16/12/2016 3,051 3,141 2,98 3,141 3,051 200.864
15/12/2016 3,049 3,050 0,99 3,050 3,030 73.410
14/12/2016 3,021 3,020 0,67 3,049 3,010 120.364
13/12/2016 3,030 3,000 -2,28 3,090 3,000 151.775
12/12/2016 3,050 3,070 1,32 3,070 2,977 95.948
09/12/2016 2,951 3,030 1,68 3,055 2,951 114.750
08/12/2016 2,950 2,980 0,34 2,980 2,950 15.407
07/12/2016 2,951 2,970 0,68 2,970 2,917 85.812
06/12/2016 2,969 2,950 -0,64 2,980 2,950 36.698
05/12/2016 2,902 2,969 2,03 2,969 2,902 40.839
02/12/2016 2,989 2,910 -1,02 2,989 2,900 83.464
01/12/2016 2,999 2,940 -0,34 3,000 2,940 44.605
30/11/2016 2,960 2,950 -0,17 3,016 2,932 966.691
29/11/2016 2,881 2,955 1,44 2,955 2,879 45.603
28/11/2016 2,955 2,913 -0,78 2,955 2,885 77.494
25/11/2016 2,900 2,936 0,62 2,936 2,868 33.451
24/11/2016 2,899 2,918 0,45 2,918 2,855 72.738
23/11/2016 2,840 2,905 2,65 2,923 2,840 18.647
22/11/2016 2,878 2,830 -3,54 2,947 2,830 54.909
21/11/2016 2,913 2,934 -0,88 2,934 2,890 58.293
18/11/2016 2,900 2,960 2,07 2,960 2,889 156.198
17/11/2016 2,910 2,900 1,05 2,920 2,880 55.323
16/11/2016 2,862 2,870 0,70 2,969 2,822 121.771
15/11/2016 2,938 2,850 -2,73 3,035 2,835 400.578
14/11/2016 2,830 2,930 3,53 2,930 2,830 275.964
11/11/2016 2,840 2,830 2,17 2,840 2,753 38.235
10/11/2016 2,840 2,770 -2,46 2,850 2,770 48.382
09/11/2016 2,680 2,840 3,76 2,840 2,680 102.274
08/11/2016 2,772 2,737 -1,19 2,828 2,737 133.395
07/11/2016 2,800 2,770 0,29 2,800 2,770 39.635
04/11/2016 2,840 2,762 -1,71 2,840 2,755 66.989
03/11/2016 2,850 2,810 1,44 2,850 2,805 68.668
02/11/2016 2,790 2,770 -1,25 2,795 2,765 51.647
01/11/2016 2,800 2,805 0,90 2,878 2,800 25.861
31/10/2016 2,860 2,780 -2,28 2,880 2,780 34.478
28/10/2016 2,910 2,845 -0,87 2,920 2,792 162.997
27/10/2016 2,900 2,870 -1,03 2,930 2,862 68.204
26/10/2016 2,948 2,900 0,69 2,948 2,852 141.887
25/10/2016 2,935 2,880 -1,03 2,948 2,880 74.560
24/10/2016 2,934 2,910 0,87 2,935 2,880 118.717
21/10/2016 2,882 2,885 0,84 2,930 2,882 60.242
20/10/2016 2,923 2,861 -2,35 2,930 2,861 81.410
19/10/2016 2,940 2,930 -0,34 3,000 2,910 205.964
18/10/2016 2,885 2,940 2,08 2,940 2,860 332.585

Mas noticias

publicidad