publicidad
20 de Mayo, 02:48 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DT.POST NA (DPW)DT.POST NA (DPW)

-0,12-0,60 %
19,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2013 19,805 19,745 -0,60 19,870 19,630 4.185.859
16/05/2013 19,910 19,865 -0,23 19,920 19,650 3.734.423
15/05/2013 19,600 19,910 1,82 19,910 19,420 5.276.251
14/05/2013 19,300 19,555 3,88 19,580 19,275 6.235.738
13/05/2013 19,175 18,825 -2,06 19,310 18,635 5.212.070
10/05/2013 19,210 19,220 0,42 19,345 19,045 3.536.215
09/05/2013 19,155 19,140 -0,18 19,185 19,050 2.064.256
08/05/2013 18,700 19,175 3,26 19,205 18,650 5.648.885
07/05/2013 18,695 18,570 -0,30 18,775 18,440 4.011.370
06/05/2013 18,330 18,625 1,92 18,655 18,285 4.558.539
03/05/2013 18,125 18,275 0,88 18,495 18,075 3.457.467
02/05/2013 17,965 18,115 0,53 18,150 17,875 4.054.574
30/04/2013 17,955 18,020 0,84 18,090 17,880 4.406.336
29/04/2013 17,975 17,870 -0,33 18,110 17,865 3.427.725
26/04/2013 18,075 17,930 -0,77 18,160 17,875 3.468.242
25/04/2013 18,365 18,070 -1,18 18,475 18,070 4.208.374
24/04/2013 17,900 18,285 4,49 18,335 17,870 6.560.770
23/04/2013 17,145 17,500 1,74 17,510 17,135 3.732.943
22/04/2013 17,440 17,200 -0,72 17,475 17,105 3.252.462
19/04/2013 17,420 17,325 0,14 17,545 17,275 4.360.757
18/04/2013 17,500 17,300 -0,77 17,585 17,295 3.296.268
17/04/2013 17,810 17,435 -1,19 17,830 17,280 3.618.579
16/04/2013 17,525 17,645 0,17 17,750 17,500 3.367.326
15/04/2013 17,595 17,615 0,28 17,640 17,385 2.718.096
12/04/2013 17,625 17,565 -1,15 17,760 17,515 1.996.897
11/04/2013 17,615 17,770 0,48 17,785 17,610 2.112.462
10/04/2013 17,265 17,685 2,61 17,705 17,225 4.121.966
09/04/2013 17,550 17,235 -1,09 17,570 17,175 3.410.757
08/04/2013 17,360 17,425 0,75 17,455 17,280 2.411.323
05/04/2013 17,835 17,295 -2,78 17,835 17,255 4.729.614
04/04/2013 18,145 17,790 -1,44 18,165 17,660 3.963.909
03/04/2013 18,215 18,050 -0,91 18,270 18,020 2.805.768
02/04/2013 18,005 18,215 1,34 18,235 18,000 2.999.751
28/03/2013 17,845 17,975 0,28 18,125 17,825 2.657.345
27/03/2013 18,170 17,925 -0,75 18,170 17,820 3.220.495
26/03/2013 18,150 18,060 -0,28 18,170 17,925 3.125.121
25/03/2013 18,250 18,110 0,06 18,420 18,105 2.739.368
22/03/2013 18,300 18,100 -1,09 18,390 18,100 3.433.474
21/03/2013 18,400 18,300 -0,81 18,430 18,200 3.508.704
20/03/2013 18,675 18,450 0,24 18,775 18,315 5.139.017
19/03/2013 18,665 18,405 -1,29 18,690 18,405 4.441.044
18/03/2013 18,450 18,645 0,03 18,720 18,390 2.715.608
15/03/2013 18,775 18,640 -0,45 18,845 18,600 6.920.284
14/03/2013 18,445 18,725 2,04 18,740 18,390 3.476.249
13/03/2013 18,300 18,350 0,44 18,560 18,210 3.201.853
12/03/2013 18,275 18,270 0,03 18,315 18,240 2.441.317
11/03/2013 18,265 18,265 0,27 18,315 18,185 2.486.149
08/03/2013 18,200 18,215 0,52 18,300 18,155 3.885.083
07/03/2013 17,890 18,120 1,54 18,170 17,890 3.209.359
06/03/2013 18,090 17,845 -0,81 18,185 17,845 4.792.410
05/03/2013 17,200 17,990 5,82 18,030 17,200 10.097.969
04/03/2013 17,235 17,000 -1,65 17,235 16,940 3.531.590
01/03/2013 17,190 17,285 0,58 17,325 17,125 2.743.149
28/02/2013 17,255 17,185 0,35 17,290 17,125 3.838.517
27/02/2013 17,070 17,125 0,82 17,150 16,980 2.411.988
26/02/2013 17,030 16,985 -1,42 17,080 16,940 4.025.657
25/02/2013 17,215 17,230 0,35 17,350 17,205 3.133.915
22/02/2013 17,175 17,170 0,15 17,225 17,070 2.609.599
21/02/2013 17,200 17,145 -0,92 17,235 17,010 3.456.639
20/02/2013 17,255 17,305 0,35 17,425 17,175 2.454.291
19/02/2013 16,935 17,245 1,92 17,295 16,905 3.597.348
18/02/2013 16,900 16,920 0,00 16,950 16,830 2.002.305
15/02/2013 16,890 16,920 0,03 16,985 16,815 3.001.789
14/02/2013 17,000 16,915 -0,56 17,005 16,810 2.395.470
13/02/2013 16,850 17,010 1,25 17,045 16,750 2.837.416
12/02/2013 16,825 16,800 -0,12 16,890 16,700 3.649.925
11/02/2013 17,010 16,820 -0,71 17,075 16,755 3.633.007
08/02/2013 17,080 16,940 -0,38 17,080 16,910 3.049.966
07/02/2013 17,025 17,005 0,06 17,060 16,890 4.667.987
06/02/2013 16,985 16,995 0,41 17,170 16,875 4.271.116
05/02/2013 16,970 16,925 0,03 17,160 16,915 4.344.644
04/02/2013 17,215 16,920 -3,12 17,260 16,910 5.954.434
01/02/2013 17,330 17,465 0,98 17,570 17,305 2.679.906
31/01/2013 17,475 17,295 -1,11 17,475 17,255 5.501.825
30/01/2013 17,635 17,490 -0,63 17,685 17,390 3.313.889
29/01/2013 17,700 17,600 -0,34 17,735 17,535 3.117.424
28/01/2013 17,540 17,660 0,71 17,775 17,450 4.275.061
25/01/2013 17,295 17,535 1,51 17,535 17,245 3.236.882
24/01/2013 17,020 17,275 1,32 17,275 16,900 2.729.296
23/01/2013 17,075 17,050 -0,44 17,165 17,035 2.591.315
22/01/2013 17,270 17,125 -1,04 17,270 17,000 3.506.154
21/01/2013 17,370 17,305 0,26 17,385 17,210 1.784.734
18/01/2013 17,395 17,260 -0,69 17,450 17,260 3.592.208
17/01/2013 17,075 17,380 1,58 17,380 17,030 4.482.966
16/01/2013 16,870 17,110 1,54 17,145 16,805 3.544.687
15/01/2013 16,940 16,850 -0,74 16,950 16,790 3.277.585
14/01/2013 16,895 16,975 0,12 17,070 16,845 3.987.599
11/01/2013 16,825 16,955 1,19 16,980 16,785 3.403.535
10/01/2013 16,750 16,755 0,45 16,875 16,675 3.575.953
09/01/2013 16,570 16,680 1,06 16,695 16,405 3.828.423
08/01/2013 16,590 16,505 -0,48 16,615 16,505 3.122.135
07/01/2013 16,830 16,585 -1,28 16,845 16,580 3.142.987
04/01/2013 16,870 16,800 -0,33 16,870 16,735 2.745.349
03/01/2013 17,040 16,855 -0,85 17,065 16,805 2.784.952
02/01/2013 17,000 17,000 2,41 17,065 16,810 3.906.645
28/12/2012 16,600 16,600 0,09 16,660 16,525 1.275.647
27/12/2012 16,510 16,585 -0,18 16,620 16,460 1.798.779
21/12/2012 16,510 16,615 0,15 16,645 16,495 5.039.256
20/12/2012 16,605 16,590 0,03 16,750 16,560 2.494.127
19/12/2012 16,575 16,585 0,48 16,705 16,485 4.616.270
18/12/2012 16,425 16,505 0,89 16,530 16,410 3.923.964
17/12/2012 16,350 16,360 0,06 16,420 16,300 3.059.696
14/12/2012 16,465 16,350 -0,64 16,490 16,330 3.166.808
13/12/2012 16,450 16,455 0,09 16,475 16,330 3.112.741
12/12/2012 16,425 16,440 -0,09 16,520 16,355 3.361.519
11/12/2012 16,470 16,455 -1,20 16,650 16,300 4.923.168
10/12/2012 16,510 16,655 0,66 16,670 16,480 2.606.646
07/12/2012 16,410 16,545 0,85 16,685 16,365 4.625.789
06/12/2012 16,185 16,405 1,96 16,440 16,100 4.204.766
05/12/2012 15,965 16,090 1,51 16,140 15,935 3.447.830
04/12/2012 15,830 15,850 -1,43 16,075 15,810 7.973.104
03/12/2012 16,020 16,080 0,75 16,260 15,970 4.452.636
30/11/2012 15,930 15,960 0,03 15,990 15,855 5.445.814
29/11/2012 15,935 15,955 0,57 15,980 15,870 2.178.495
28/11/2012 15,890 15,865 -0,41 15,890 15,660 2.345.173
27/11/2012 15,860 15,930 0,73 15,990 15,755 2.586.936
26/11/2012 15,795 15,815 0,13 15,820 15,635 2.604.838
23/11/2012 15,670 15,795 0,96 15,800 15,570 2.529.648
22/11/2012 15,280 15,645 2,56 15,690 15,280 3.639.764
21/11/2012 15,240 15,255 -0,13 15,260 15,095 3.042.120
20/11/2012 14,865 15,275 1,63 15,310 14,865 3.277.610
19/11/2012 15,020 15,030 0,97 15,115 14,960 2.875.355
16/11/2012 14,915 14,885 0,17 14,990 14,760 4.090.897
15/11/2012 15,020 14,860 -1,72 15,060 14,820 2.856.953
14/11/2012 14,955 15,120 1,14 15,245 14,945 3.599.911
13/11/2012 14,810 14,950 -0,20 14,990 14,805 3.820.827
12/11/2012 14,910 14,980 0,47 15,020 14,770 2.905.717
09/11/2012 14,590 14,910 1,95 14,930 14,500 5.504.206
08/11/2012 14,840 14,625 -2,95 14,995 14,400 9.593.475
07/11/2012 15,430 15,070 -2,14 15,520 15,020 3.773.206
06/11/2012 15,325 15,400 0,52 15,495 15,305 2.768.800
05/11/2012 15,505 15,320 -2,05 15,505 15,255 4.907.316
02/11/2012 15,415 15,640 1,07 15,755 15,415 2.601.657
01/11/2012 15,280 15,475 1,18 15,570 15,260 3.294.855
31/10/2012 15,590 15,295 -1,64 15,690 15,295 5.380.728
30/10/2012 15,795 15,550 -1,68 15,815 15,530 4.027.752
29/10/2012 15,785 15,815 -0,44 15,875 15,690 1.739.430
26/10/2012 15,825 15,885 -0,13 15,895 15,725 2.229.596
25/10/2012 15,920 15,905 0,09 16,025 15,870 2.485.586
24/10/2012 15,705 15,890 1,18 15,905 15,580 3.301.950
23/10/2012 16,000 15,705 -2,00 16,080 15,705 3.995.469
22/10/2012 16,120 16,025 -0,90 16,180 16,010 2.589.557
19/10/2012 15,945 16,170 1,22 16,180 15,925 4.927.500
18/10/2012 15,770 15,975 1,59 16,075 15,770 4.711.457
17/10/2012 15,560 15,725 0,93 15,730 15,525 3.098.241
16/10/2012 15,450 15,580 1,30 15,610 15,360 2.669.906
15/10/2012 15,410 15,380 -0,49 15,490 15,325 3.367.006
12/10/2012 15,545 15,455 -0,67 15,580 15,430 2.652.599
11/10/2012 15,355 15,560 1,40 15,585 15,340 2.847.227
10/10/2012 15,400 15,345 -0,36 15,560 15,345 3.112.396
09/10/2012 15,420 15,400 -0,16 15,485 15,340 2.439.961
08/10/2012 15,270 15,425 0,39 15,450 15,220 2.942.710
05/10/2012 15,390 15,365 0,07 15,400 15,305 2.947.231
04/10/2012 15,470 15,355 -0,55 15,535 15,330 2.360.198
03/10/2012 15,415 15,440 0,13 15,445 15,335 2.316.743
02/10/2012 15,410 15,420 -0,39 15,545 15,390 2.823.738
01/10/2012 15,270 15,480 1,84 15,510 15,255 4.090.586
28/09/2012 15,480 15,200 -1,30 15,485 15,190 3.916.392
27/09/2012 15,485 15,400 0,20 15,505 15,350 2.435.912
26/09/2012 15,500 15,370 -1,41 15,565 15,355 3.481.641
25/09/2012 15,550 15,590 0,65 15,630 15,455 3.968.763
24/09/2012 15,535 15,490 -0,48 15,555 15,470 2.896.851
21/09/2012 15,550 15,565 0,48 15,655 15,460 9.145.361
20/09/2012 15,230 15,490 1,11 15,490 15,215 3.377.909
19/09/2012 15,385 15,320 0,00 15,390 15,215 3.214.883
18/09/2012 15,385 15,320 -0,52 15,520 15,270 6.039.933
17/09/2012 15,380 15,400 -0,10 15,485 15,380 2.564.009
14/09/2012 15,655 15,415 -0,10 15,655 15,385 4.049.306
13/09/2012 15,350 15,430 0,33 15,480 15,350 3.047.731
12/09/2012 15,400 15,380 0,16 15,535 15,320 4.326.647
11/09/2012 15,350 15,355 -0,19 15,505 15,230 5.292.761
10/09/2012 15,400 15,385 -0,10 15,460 15,365 3.072.932
07/09/2012 15,350 15,400 -3,63 15,555 15,250 17.500.114
06/09/2012 15,580 15,980 2,67 16,010 15,555 4.273.689
05/09/2012 15,650 15,565 -1,46 15,650 15,450 4.541.817
04/09/2012 15,755 15,795 0,67 15,890 15,645 4.189.309
03/09/2012 15,455 15,690 1,59 15,735 15,400 2.527.984
31/08/2012 15,285 15,445 1,15 15,530 15,250 3.412.783
30/08/2012 15,450 15,270 -1,64 15,450 15,190 2.182.968
29/08/2012 15,345 15,525 1,14 15,540 15,310 2.142.604
28/08/2012 15,410 15,350 -1,00 15,450 15,230 2.228.462
27/08/2012 15,355 15,505 1,17 15,545 15,320 1.385.823
24/08/2012 15,370 15,325 0,16 15,405 15,215 3.872.901
23/08/2012 15,600 15,300 -1,54 15,620 15,225 3.954.205
22/08/2012 15,570 15,540 -0,61 15,630 15,520 2.941.376
21/08/2012 15,750 15,635 -0,45 15,760 15,555 3.379.871
20/08/2012 15,890 15,705 -1,54 15,890 15,675 3.650.016
17/08/2012 15,700 15,950 0,44 15,975 15,625 5.803.391
16/08/2012 15,670 15,880 1,47 15,880 15,615 4.111.674
15/08/2012 15,575 15,650 0,29 15,660 15,495 1.961.876
14/08/2012 15,390 15,605 1,79 15,605 15,390 2.491.938
13/08/2012 15,390 15,330 -0,62 15,480 15,270 2.075.676
10/08/2012 15,320 15,425 0,13 15,485 15,305 2.517.277
09/08/2012 15,425 15,405 0,10 15,495 15,335 3.191.204
08/08/2012 15,265 15,390 0,13 15,405 15,220 4.139.306
07/08/2012 15,490 15,370 -1,13 15,515 15,325 3.554.285
06/08/2012 15,495 15,545 0,45 15,565 15,340 3.708.017
03/08/2012 15,105 15,475 3,06 15,500 14,975 7.201.074
02/08/2012 14,990 15,015 2,28 15,370 14,905 9.955.120
01/08/2012 14,630 14,680 0,27 14,755 14,545 3.178.416
31/07/2012 14,725 14,640 -0,48 14,780 14,615 3.168.899
30/07/2012 14,735 14,710 0,31 14,795 14,660 2.807.019
27/07/2012 14,510 14,665 1,21 14,665 14,245 3.173.058
26/07/2012 14,270 14,490 3,13 14,495 13,960 5.427.508
25/07/2012 13,875 14,050 0,64 14,245 13,870 3.698.206
24/07/2012 14,175 13,960 -1,31 14,190 13,860 5.706.281
23/07/2012 14,475 14,145 -3,45 14,540 14,020 4.800.459
20/07/2012 14,875 14,650 -1,91 14,880 14,600 6.675.401
19/07/2012 14,800 14,935 1,08 14,975 14,710 4.509.854
18/07/2012 14,485 14,775 2,75 14,775 14,440 3.987.737
17/07/2012 14,700 14,380 -1,98 14,700 14,275 5.573.423
16/07/2012 14,385 14,670 2,30 14,680 14,320 5.549.722
13/07/2012 14,075 14,340 2,58 14,340 14,075 4.217.572
12/07/2012 14,070 13,980 -1,10 14,090 13,905 3.103.005
11/07/2012 14,265 14,135 -1,02 14,280 14,050 3.101.327
10/07/2012 14,200 14,280 1,71 14,490 14,120 4.319.401
09/07/2012 14,040 14,040 0,25 14,100 13,970 2.553.770
06/07/2012 14,130 14,005 -0,99 14,200 14,000 2.912.213
05/07/2012 14,200 14,145 -0,70 14,315 14,005 3.654.164
04/07/2012 14,230 14,245 0,11 14,255 14,065 2.278.643
03/07/2012 14,080 14,230 1,21 14,230 14,030 2.724.867
02/07/2012 13,900 14,060 0,86 14,100 13,710 3.846.998
29/06/2012 13,600 13,940 5,13 13,940 13,500 6.365.410
28/06/2012 13,260 13,260 0,72 13,275 13,060 3.632.689
27/06/2012 13,080 13,165 1,23 13,190 12,980 3.097.299
26/06/2012 13,210 13,005 -1,33 13,265 12,955 3.679.144
25/06/2012 13,375 13,180 -1,57 13,375 13,135 3.060.429
22/06/2012 13,420 13,390 -1,29 13,525 13,360 2.760.188
21/06/2012 13,590 13,565 -0,73 13,680 13,540 2.788.803
20/06/2012 13,460 13,665 1,15 13,665 13,430 3.004.843
19/06/2012 13,465 13,510 0,37 13,560 13,350 5.685.983
18/06/2012 13,400 13,460 1,28 13,525 13,195 4.760.625
15/06/2012 13,270 13,290 0,30 13,360 13,165 9.123.659
14/06/2012 13,160 13,250 0,68 13,250 12,925 4.222.300
13/06/2012 13,235 13,160 -0,38 13,265 13,000 3.334.344
12/06/2012 13,135 13,210 0,69 13,235 13,015 3.373.310
11/06/2012 13,450 13,120 -0,61 13,490 13,115 3.441.918
08/06/2012 13,110 13,200 0,04 13,225 13,015 3.010.777
07/06/2012 13,120 13,195 1,15 13,320 13,020 3.230.343
06/06/2012 12,950 13,045 2,19 13,075 12,805 4.968.294
05/06/2012 12,760 12,765 -0,27 12,925 12,705 3.667.429
04/06/2012 12,800 12,800 -1,27 12,935 12,640 3.276.783
01/06/2012 13,320 12,965 -2,67 13,320 12,900 5.664.024
31/05/2012 13,490 13,320 -1,11 13,510 13,175 4.871.063
30/05/2012 13,585 13,470 -1,46 13,665 13,405 3.438.830
29/05/2012 13,520 13,670 1,56 13,775 13,510 4.909.774
28/05/2012 13,490 13,460 0,41 13,595 13,410 1.872.372
25/05/2012 13,290 13,405 1,28 13,520 13,230 4.774.338
24/05/2012 13,000 13,235 2,76 13,300 12,840 4.920.002
23/05/2012 13,155 12,880 -3,16 13,195 12,875 4.917.511
22/05/2012 13,180 13,300 1,45 13,345 13,120 5.052.071
publicidad