Vocento 15 años 13 de Diciembre, 10:13 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DT.BOERSE NA (DB1)DT.BOERSE NA (DB1)

-0,66-0,66 %
99,23

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
12/12/2017 99,900 99,230 -0,66 100,000 98,880 461.809
11/12/2017 99,020 99,890 0,88 100,250 98,930 473.123
08/12/2017 99,000 99,020 0,70 99,990 98,660 575.872
07/12/2017 98,410 98,330 0,44 98,450 97,480 558.151
06/12/2017 96,570 97,900 1,03 98,200 96,050 516.237
05/12/2017 95,380 96,900 1,79 97,350 95,160 751.694
04/12/2017 94,650 95,200 2,13 95,430 94,030 464.706
01/12/2017 94,980 93,210 -2,14 95,330 93,210 733.980
30/11/2017 94,230 95,250 0,87 95,690 93,940 707.686
29/11/2017 94,000 94,430 1,49 94,930 93,850 617.012
28/11/2017 91,370 93,040 1,66 93,130 91,370 469.635
27/11/2017 91,810 91,520 -0,31 92,310 91,330 234.341
24/11/2017 91,500 91,800 0,27 92,560 90,940 255.046
23/11/2017 91,840 91,550 -0,78 92,290 91,390 290.878
22/11/2017 94,190 92,270 -2,00 94,190 92,270 458.126
21/11/2017 93,920 94,150 0,04 94,280 93,230 491.045
20/11/2017 93,390 94,110 0,12 94,110 92,890 401.867
17/11/2017 92,730 94,000 1,28 94,910 92,690 828.149
16/11/2017 92,260 92,810 0,95 93,130 91,500 564.929
15/11/2017 90,130 91,940 1,80 92,250 89,750 544.093
14/11/2017 90,770 90,310 -0,12 90,880 89,880 344.862
13/11/2017 91,220 90,420 -1,00 91,350 89,280 407.024
10/11/2017 91,130 91,330 0,22 91,670 90,610 545.885
09/11/2017 92,200 91,130 -0,90 93,430 90,950 694.978
08/11/2017 90,540 91,960 1,71 92,290 89,510 661.511
07/11/2017 91,140 90,410 -0,18 91,310 90,310 366.426
06/11/2017 91,180 90,570 -0,51 91,510 89,550 381.558
03/11/2017 90,220 91,030 1,20 91,290 89,790 491.661
02/11/2017 90,740 89,950 -0,65 91,360 89,530 520.888
01/11/2017 89,520 90,540 2,10 90,710 89,220 697.507
30/10/2017 90,210 88,680 -1,50 90,510 88,600 681.470
27/10/2017 89,300 90,030 -1,19 93,050 89,030 1.243.114
26/10/2017 91,090 91,110 0,70 91,640 89,590 791.147
25/10/2017 90,410 90,480 0,20 91,050 89,500 522.228
24/10/2017 91,500 90,300 -2,07 92,150 90,150 700.459
23/10/2017 93,010 92,210 -0,67 93,310 91,940 372.369
20/10/2017 91,440 92,830 1,95 92,830 91,090 655.764
19/10/2017 93,070 91,050 -1,95 93,180 90,890 612.370
18/10/2017 93,500 92,860 -1,83 94,720 92,520 790.317
17/10/2017 93,300 94,590 -0,13 94,680 93,040 845.777
16/10/2017 94,950 94,710 -0,41 95,270 94,460 375.048
13/10/2017 96,150 95,100 -0,83 96,230 94,960 428.568
12/10/2017 94,760 95,900 1,48 96,260 94,360 384.649
11/10/2017 93,630 94,500 1,06 94,590 93,590 355.725
10/10/2017 93,370 93,510 0,32 94,020 92,860 236.949
09/10/2017 93,570 93,210 -0,42 94,950 93,210 290.662
06/10/2017 93,130 93,600 0,44 93,900 93,120 298.355
05/10/2017 92,500 93,190 0,98 93,370 91,320 360.405
04/10/2017 92,960 92,290 -0,18 93,130 91,870 496.558
02/10/2017 91,310 92,460 0,82 92,500 91,310 344.342
29/09/2017 90,900 91,710 1,11 91,820 90,780 411.895
28/09/2017 91,000 90,700 -0,19 91,400 90,260 374.022
27/09/2017 90,560 90,870 0,39 90,950 90,220 326.821
26/09/2017 90,380 90,520 -0,15 91,120 89,530 601.144
25/09/2017 90,070 90,660 0,57 91,070 89,630 565.927
22/09/2017 93,710 90,150 -4,11 93,710 89,180 1.034.363
21/09/2017 95,060 94,010 -0,81 95,140 94,010 324.197
20/09/2017 94,870 94,780 -0,62 95,550 94,160 250.804
19/09/2017 94,730 95,370 0,82 95,940 94,720 481.668
18/09/2017 94,100 94,590 1,22 94,600 93,850 367.865
15/09/2017 92,740 93,450 0,90 93,800 92,600 1.077.641
14/09/2017 94,140 92,620 -1,73 94,210 92,610 657.880
13/09/2017 93,130 94,250 0,82 94,320 93,110 522.658
12/09/2017 94,340 93,480 -0,26 94,340 93,160 409.132
11/09/2017 92,990 93,720 1,59 94,690 92,990 522.203
08/09/2017 91,990 92,250 0,12 92,830 91,540 378.672
07/09/2017 93,000 92,140 -0,57 93,180 91,870 368.972
06/09/2017 90,740 92,670 1,41 92,750 90,740 405.831
05/09/2017 91,410 91,380 0,19 92,100 91,000 401.230
04/09/2017 90,440 91,210 -0,10 91,390 90,420 282.042
01/09/2017 89,010 91,300 1,68 91,480 89,000 565.662
31/08/2017 89,700 89,790 0,63 90,520 89,180 387.321
30/08/2017 88,470 89,230 1,16 89,670 88,350 325.568
29/08/2017 89,040 88,210 -1,49 89,210 87,900 386.907
28/08/2017 90,240 89,540 -1,20 90,300 89,380 180.723
25/08/2017 89,600 90,630 1,26 91,990 89,520 421.429
24/08/2017 89,370 89,500 0,09 90,310 89,370 259.300
23/08/2017 89,930 89,420 -0,47 89,940 89,360 245.104
22/08/2017 89,450 89,840 0,91 90,000 89,160 281.389
21/08/2017 89,000 89,030 -0,46 89,310 88,630 272.006
18/08/2017 88,550 89,440 0,27 89,940 87,910 266.427
17/08/2017 89,350 89,200 -0,61 90,230 89,050 245.372
16/08/2017 89,240 89,750 0,91 90,480 88,990 302.827
15/08/2017 89,390 88,940 -0,37 89,530 88,870 283.196
14/08/2017 88,740 89,270 1,09 89,610 88,670 359.456
11/08/2017 88,470 88,310 -0,33 88,810 88,000 268.173
10/08/2017 89,440 88,600 -0,72 89,450 88,390 305.762
09/08/2017 89,340 89,240 -0,86 89,460 88,470 309.652
08/08/2017 90,450 90,010 -0,48 90,820 89,740 258.057
07/08/2017 91,150 90,440 -0,95 91,300 90,050 278.280
04/08/2017 90,280 91,310 1,06 91,500 90,270 376.753
03/08/2017 89,510 90,350 0,61 90,480 89,240 267.815
02/08/2017 89,350 89,800 0,38 90,600 88,670 490.920
01/08/2017 88,000 89,460 1,19 89,870 87,830 430.713
31/07/2017 88,310 88,410 -0,30 89,270 88,310 383.229
28/07/2017 88,580 88,680 -0,64 89,090 87,960 512.187
27/07/2017 88,500 89,250 -3,75 89,430 88,090 1.044.386
26/07/2017 92,640 92,730 -0,13 93,510 92,500 326.918
25/07/2017 91,800 92,850 1,52 93,330 91,780 355.063
24/07/2017 92,170 91,460 -0,95 92,650 91,220 496.400
21/07/2017 93,320 92,340 -1,24 93,690 92,120 523.186
20/07/2017 94,340 93,500 -0,49 94,510 93,190 361.571
19/07/2017 94,850 93,960 -0,76 95,050 93,490 356.412
18/07/2017 94,930 94,680 -0,79 95,850 94,290 435.929
17/07/2017 96,160 95,430 -1,35 96,610 94,580 433.454
14/07/2017 96,800 96,740 0,08 97,000 96,340 435.421
13/07/2017 96,430 96,660 0,42 97,000 96,250 329.279
12/07/2017 95,700 96,260 0,59 96,570 95,700 389.068
11/07/2017 95,210 95,700 0,23 96,370 95,210 317.456
10/07/2017 96,000 95,480 0,08 96,130 95,210 324.973
07/07/2017 95,300 95,400 -0,10 95,550 94,740 373.316
06/07/2017 95,600 95,500 0,17 95,950 94,330 547.850
05/07/2017 92,330 95,340 3,20 95,470 91,980 497.919
04/07/2017 92,000 92,380 -0,14 92,770 92,000 208.270
03/07/2017 92,530 92,510 0,10 92,900 91,800 294.081
30/06/2017 91,750 92,420 0,57 92,910 91,370 480.425
29/06/2017 94,060 91,900 -2,13 94,200 91,900 407.825
28/06/2017 92,800 93,900 0,54 93,900 92,520 367.557
27/06/2017 94,360 93,400 -1,28 94,580 93,000 366.217
26/06/2017 94,970 94,610 -0,06 95,080 94,610 320.242
23/06/2017 95,290 94,670 -0,90 95,790 94,600 285.580
22/06/2017 96,020 95,530 -0,40 96,020 95,040 270.746
21/06/2017 97,670 95,910 -1,78 97,670 95,860 433.810
20/06/2017 97,780 97,650 0,36 98,420 97,540 487.151
19/06/2017 95,720 97,300 2,01 97,450 95,680 402.975
16/06/2017 95,000 95,380 0,61 95,460 94,360 962.427
15/06/2017 94,350 94,800 0,84 95,000 94,000 524.670
14/06/2017 93,950 94,010 0,38 94,820 93,070 503.885
13/06/2017 92,370 93,650 1,82 93,820 92,020 362.079
12/06/2017 92,550 91,980 -0,85 92,550 91,740 223.824
09/06/2017 93,320 92,770 -0,83 93,910 92,640 339.590
08/06/2017 93,250 93,550 0,26 93,980 93,250 219.832
07/06/2017 93,130 93,310 0,19 93,620 92,770 444.379
06/06/2017 93,460 93,130 -0,51 94,200 93,090 484.131
02/06/2017 92,140 93,610 1,94 93,610 91,960 308.626
01/06/2017 92,640 91,830 -0,70 92,850 91,740 420.019
31/05/2017 92,000 92,480 0,40 93,110 91,850 481.292
30/05/2017 91,070 92,110 1,15 92,450 91,070 432.583
29/05/2017 90,450 91,060 0,63 91,120 90,350 149.360
26/05/2017 90,470 90,490 -0,02 90,660 89,930 226.083
25/05/2017 91,230 90,510 -0,63 92,430 90,390 193.543
24/05/2017 89,820 91,080 1,37 91,250 89,700 410.187
23/05/2017 89,500 89,850 0,40 90,510 89,390 388.243
22/05/2017 89,750 89,490 0,19 90,100 89,070 298.425
19/05/2017 89,140 89,320 0,36 89,490 88,760 450.081
18/05/2017 89,350 89,000 -3,94 90,240 87,790 1.128.607
17/05/2017 93,730 92,650 -1,44 94,000 92,080 827.089
16/05/2017 94,130 94,000 -0,39 94,530 93,830 391.349
15/05/2017 94,760 94,370 0,29 94,910 93,880 294.073
12/05/2017 93,450 94,100 0,66 94,450 93,430 473.550
11/05/2017 93,290 93,480 0,10 93,570 93,170 283.671
10/05/2017 92,750 93,390 0,55 93,710 92,500 308.185
09/05/2017 92,800 92,880 0,14 93,300 92,600 336.103
08/05/2017 92,920 92,750 0,25 93,040 92,340 390.130
05/05/2017 92,590 92,520 -0,56 92,660 91,950 374.146
04/05/2017 91,880 93,040 1,67 93,110 91,550 444.057
03/05/2017 91,270 91,510 0,01 91,870 90,730 391.317
02/05/2017 90,490 91,500 1,84 91,700 90,130 652.049
28/04/2017 90,680 89,850 -0,93 90,830 89,220 545.163
27/04/2017 88,320 90,690 3,91 91,220 88,150 787.651
26/04/2017 87,850 87,280 -0,63 88,630 86,600 331.002
25/04/2017 86,690 87,830 1,69 87,900 86,550 489.865
24/04/2017 86,680 86,370 0,90 87,220 85,990 543.460
21/04/2017 85,820 85,600 -0,01 86,030 85,170 472.760
20/04/2017 85,470 85,610 -0,05 86,140 85,130 355.708
19/04/2017 85,270 85,650 0,42 85,710 84,810 345.595
18/04/2017 85,180 85,290 0,55 86,080 84,780 494.167
13/04/2017 85,700 84,820 -1,54 85,980 84,760 394.982
12/04/2017 86,820 86,150 -1,08 87,140 85,470 472.173
11/04/2017 87,550 87,090 -0,81 88,270 86,690 487.900
10/04/2017 87,810 87,800 0,34 88,310 87,380 422.694
07/04/2017 86,550 87,500 0,37 87,960 86,550 571.070
06/04/2017 86,680 87,180 -0,08 87,590 86,380 491.996
05/04/2017 87,920 87,250 -0,80 88,150 86,510 552.438
04/04/2017 87,500 87,950 0,29 88,700 87,500 1.422.519
03/04/2017 86,580 87,700 1,76 87,710 86,250 727.685
31/03/2017 85,220 86,180 1,13 86,720 85,220 186.664
30/03/2017 84,200 85,220 1,71 85,230 83,670 130.597
29/03/2017 82,400 83,790 2,35 83,790 81,910 156.427
28/03/2017 82,300 81,870 -0,12 82,300 80,900 64.034
27/03/2017 80,140 81,970 0,87 82,020 80,140 70.982
24/03/2017 81,220 81,260 0,12 81,750 80,490 62.805
23/03/2017 79,870 81,160 2,00 81,230 79,100 87.696
22/03/2017 80,960 79,570 -1,78 80,960 79,180 133.411
21/03/2017 81,800 81,010 -0,39 81,890 80,790 79.043
20/03/2017 81,100 81,330 0,05 81,870 80,720 121.854
17/03/2017 79,480 81,290 1,50 81,290 77,250 87.574
16/03/2017 81,230 80,090 0,19 81,230 79,910 46.666
15/03/2017 79,320 79,940 0,24 80,370 79,100 38.851
14/03/2017 79,120 79,750 0,34 80,210 78,200 47.000
13/03/2017 79,800 79,480 -0,29 79,830 79,280 59.420
10/03/2017 79,100 79,710 1,09 79,850 78,730 84.166
09/03/2017 77,600 78,850 0,90 79,200 77,600 77.008
08/03/2017 78,200 78,150 -0,08 78,490 77,210 124.359
07/03/2017 78,320 78,210 -0,85 79,540 77,810 75.720
06/03/2017 79,480 78,880 -0,93 79,480 78,360 87.509
03/03/2017 80,780 79,620 -1,87 80,900 79,450 52.887
02/03/2017 81,100 81,140 0,01 81,660 81,000 62.362
01/03/2017 81,070 81,130 1,17 81,400 80,310 123.124
28/02/2017 79,670 80,190 0,60 82,000 79,670 119.083
27/02/2017 79,750 79,710 -2,35 80,300 78,300 347.544
24/02/2017 81,590 81,630 -0,56 82,930 81,440 69.505
23/02/2017 81,970 82,090 0,12 82,420 81,800 42.568
22/02/2017 82,000 81,990 -0,44 82,770 81,500 56.613
21/02/2017 81,280 82,350 0,49 82,940 81,280 73.825
20/02/2017 81,350 81,950 0,90 82,420 81,350 45.303
17/02/2017 82,000 81,220 -0,27 82,010 80,640 114.537
16/02/2017 82,650 81,440 -0,20 82,650 80,230 103.967
15/02/2017 81,310 81,600 0,59 82,230 81,070 73.089
14/02/2017 81,000 81,120 -0,55 81,840 81,000 69.056
13/02/2017 81,700 81,570 0,70 81,870 81,190 79.190
10/02/2017 80,530 81,000 0,22 81,920 80,530 43.619
09/02/2017 80,680 80,820 0,47 81,670 80,490 43.907
08/02/2017 79,720 80,440 -0,45 80,640 79,000 87.619
07/02/2017 81,200 80,800 -1,64 82,350 80,800 142.249
06/02/2017 82,100 82,150 -0,39 82,600 81,290 133.090
03/02/2017 82,370 82,470 0,26 83,050 81,870 56.680
02/02/2017 83,180 82,260 -1,13 83,180 81,110 170.963
01/02/2017 82,460 83,200 1,08 83,630 81,000 102.373
31/01/2017 82,400 82,310 1,45 83,510 81,860 109.655
30/01/2017 80,360 81,130 0,35 81,650 79,500 102.484
27/01/2017 81,830 80,850 -0,88 83,500 80,650 197.101
26/01/2017 82,200 81,570 1,14 82,500 81,260 110.184
25/01/2017 79,900 80,650 1,93 80,830 79,750 123.339
24/01/2017 78,000 79,120 1,45 79,190 77,030 99.562
23/01/2017 75,140 77,990 2,60 78,200 74,750 59.767
20/01/2017 75,920 76,010 -0,20 76,110 74,730 89.304
19/01/2017 76,710 76,160 -0,27 76,890 75,860 25.867
18/01/2017 75,900 76,370 0,87 76,560 75,650 49.502
17/01/2017 75,970 75,710 -0,34 76,240 75,010 59.916
16/01/2017 76,310 75,970 -0,72 76,530 75,930 23.919
13/01/2017 75,250 76,520 0,74 76,520 75,250 30.487
12/01/2017 76,020 75,960 -0,65 76,670 75,860 63.310
11/01/2017 76,000 76,460 0,30 76,880 75,790 42.847
10/01/2017 76,550 76,230 -0,53 76,590 75,100 96.981
09/01/2017 76,600 76,640 1,59 77,420 75,220 118.433
06/01/2017 76,400 75,440 -1,24 76,790 75,170 77.561
05/01/2017 76,390 76,390 -0,92 76,500 74,270 190.216
04/01/2017 77,600 77,100 -0,66 77,600 76,760 159.109
03/01/2017 76,650 77,610 0,82 77,880 76,480 170.159
02/01/2017 76,950 76,980 0,73 77,000 75,770 47.290
30/12/2016 75,850 76,420 0,50 76,420 75,700 43.906
29/12/2016 75,620 76,040 -0,38 76,480 75,620 72.708
28/12/2016 76,750 76,330 -0,52 76,750 75,990 43.601
27/12/2016 76,900 76,730 -0,03 76,900 75,820 60.931
23/12/2016 76,150 76,750 0,20 76,780 75,560 102.895
22/12/2016 76,690 76,600 0,10 76,850 75,700 84.639
21/12/2016 76,830 76,520 -0,78 77,100 75,600 103.960
20/12/2016 77,030 77,120 -0,09 77,380 76,190 99.851
19/12/2016 77,000 77,190 -0,04 77,630 75,600 84.921
16/12/2016 76,570 77,220 -0,37 77,660 75,950 98.306
15/12/2016 74,980 77,510 3,76 77,630 74,980 146.127
14/12/2016 75,040 74,700 -0,76 75,720 73,870 122.989
publicidad