Vocento 15 años 19 de Octubre, 18:11 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EBIOSS (EBI)EBIOSS (EBI)

0,000,00 %
1,12

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 1,120 1,120 0,00 1,130 1,070 4.286
17/10/2017 1,120 1,120 0,90 1,120 1,070 2.955
16/10/2017 1,110 1,110 1,83 1,110 1,110 1.550
13/10/2017 1,100 1,090 -0,91 1,100 1,040 3.019
12/10/2017 1,120 1,100 0,00 1,120 1,050 4.868
11/10/2017 1,110 1,100 1,85 1,110 1,040 4.474
10/10/2017 1,110 1,080 -3,57 1,110 1,080 1.532
09/10/2017 1,130 1,120 -2,61 1,130 1,060 4.830
06/10/2017 1,150 1,150 0,00 1,150 1,090 8.300
05/10/2017 1,170 1,150 0,88 1,170 1,090 4.215
04/10/2017 1,200 1,140 -0,87 1,200 1,130 22.489
03/10/2017 1,220 1,150 -5,74 1,220 1,150 1.900
02/10/2017 1,270 1,220 3,39 1,270 1,180 4.370
29/09/2017 1,160 1,180 1,72 1,180 1,140 2.589
28/09/2017 1,220 1,160 3,57 1,220 1,080 64.502
27/09/2017 1,130 1,120 0,00 1,130 1,050 9.258
26/09/2017 1,090 1,120 2,75 1,140 1,090 34.650
25/09/2017 1,080 1,090 5,83 1,090 1,000 15.826
22/09/2017 1,010 1,030 1,98 1,030 1,010 3.607
21/09/2017 1,010 1,010 0,00 1,010 0,980 2.790
20/09/2017 1,010 1,010 0,00 1,010 1,010 300
19/09/2017 1,010 1,010 0,00 1,010 0,980 2.280
18/09/2017 1,020 1,010 -0,98 1,020 0,970 3.912
15/09/2017 1,020 1,020 0,00 1,020 1,020 300
14/09/2017 1,020 1,020 0,00 1,020 1,020 300
13/09/2017 1,020 1,020 0,00 1,020 1,000 1.250
12/09/2017 1,010 1,020 0,99 1,020 1,000 5.000
11/09/2017 1,010 1,010 0,00 1,010 0,990 651
08/09/2017 1,010 1,010 0,00 1,010 1,010 1.500
07/09/2017 1,010 1,010 0,00 1,010 0,990 825
06/09/2017 1,010 1,010 0,00 1,010 0,960 10.998
05/09/2017 1,020 1,010 0,00 1,020 0,960 13.045
04/09/2017 1,020 1,010 -0,98 1,020 1,010 800
01/09/2017 1,020 1,020 0,00 1,020 0,970 9.323
31/08/2017 1,000 1,020 0,00 1,020 0,990 5.400
30/08/2017 1,020 1,020 0,00 1,020 1,000 4.869
29/08/2017 1,020 1,020 0,00 1,020 1,000 7.806
28/08/2017 1,040 1,020 0,99 1,040 1,020 4.660
25/08/2017 1,010 1,010 0,00 1,010 0,990 5.734
24/08/2017 1,010 1,010 0,00 1,010 1,010 500
23/08/2017 1,020 1,010 0,00 1,020 0,990 6.625
22/08/2017 1,010 1,010 0,00 1,010 1,010 500
21/08/2017 1,010 1,010 0,00 1,010 1,010 500
18/08/2017 1,010 1,010 0,00 1,010 1,010 500
17/08/2017 1,010 1,010 0,00 1,010 1,010 500
16/08/2017 1,010 1,010 0,00 1,010 1,010 500
15/08/2017 1,010 1,010 0,00 1,010 1,010 500
14/08/2017 1,010 1,010 0,00 1,010 1,010 500
11/08/2017 1,010 1,010 1,00 1,010 0,990 1.102
10/08/2017 1,000 1,000 0,00 1,010 1,000 801
09/08/2017 1,000 1,000 0,00 1,000 1,000 300
08/08/2017 1,000 1,000 0,00 1,000 1,000 15.600
07/08/2017 1,010 1,000 0,00 1,010 1,010 300
04/08/2017 1,000 1,000 1,01 1,000 0,950 3.140
03/08/2017 1,010 0,990 -1,00 1,010 0,970 8.540
02/08/2017 1,040 1,000 -0,99 1,040 0,950 18.918
01/08/2017 1,120 1,010 -9,82 1,120 0,950 94.609
31/07/2017 1,120 1,120 0,00 1,120 1,120 2.606
28/07/2017 1,120 1,120 0,90 1,120 1,100 6.600
27/07/2017 1,130 1,110 1,83 1,130 1,070 5.000
26/07/2017 1,120 1,090 -0,91 1,150 1,070 16.033
25/07/2017 1,080 1,100 -1,79 1,100 1,080 2.462
24/07/2017 1,080 1,120 3,70 1,130 1,080 1.808
21/07/2017 1,090 1,080 -0,92 1,100 1,080 3.910
20/07/2017 1,100 1,090 -0,91 1,100 1,060 5.052
19/07/2017 1,110 1,100 0,92 1,110 1,090 3.836
18/07/2017 1,150 1,090 -6,84 1,170 1,060 25.714
17/07/2017 1,190 1,170 0,00 1,200 1,150 35.059
14/07/2017 1,170 1,170 0,86 1,170 1,090 13.487
13/07/2017 1,200 1,160 -3,33 1,200 1,100 24.345
12/07/2017 1,180 1,200 1,69 1,230 1,180 39.325
11/07/2017 1,120 1,180 4,42 1,180 1,120 24.170
10/07/2017 1,130 1,130 0,89 1,130 1,060 14.000
07/07/2017 1,150 1,120 -2,61 1,150 1,080 27.044
06/07/2017 1,170 1,150 -1,71 1,230 1,130 74.576
05/07/2017 0,990 1,170 18,18 1,190 0,960 108.539
04/07/2017 0,950 0,990 10,00 0,990 0,950 14.774
03/07/2017 0,890 0,900 2,27 0,900 0,890 14.189
30/06/2017 0,880 0,880 0,00 0,880 0,880 734
29/06/2017 0,880 0,880 3,53 0,880 0,860 8.229
28/06/2017 0,880 0,850 -3,41 0,880 0,830 12.484
27/06/2017 0,870 0,880 1,15 0,880 0,840 11.450
26/06/2017 0,880 0,870 -1,14 0,880 0,840 20.112
23/06/2017 0,910 0,880 -2,22 0,910 0,870 13.555
22/06/2017 0,900 0,900 -3,23 0,910 0,880 19.385
21/06/2017 0,930 0,930 0,00 0,930 0,880 18.422
20/06/2017 0,950 0,930 -2,11 0,950 0,910 15.376
19/06/2017 0,970 0,950 -4,04 0,970 0,910 45.370
16/06/2017 0,990 0,990 2,06 0,990 0,960 1.551
15/06/2017 0,990 0,970 -2,02 0,990 0,950 19.388
14/06/2017 0,990 0,990 1,02 0,990 0,990 7.400
13/06/2017 0,930 0,980 8,89 0,980 0,930 14.591
12/06/2017 0,930 0,900 -3,23 0,930 0,900 4.800
09/06/2017 0,900 0,930 0,00 0,930 0,880 19.124
08/06/2017 1,000 0,930 -7,00 1,010 0,880 121.833
07/06/2017 1,000 1,000 -3,85 1,040 0,910 71.128
06/06/2017 1,090 1,040 -4,59 1,100 0,930 77.316
05/06/2017 1,020 1,090 9,00 1,100 0,920 80.600
02/06/2017 1,180 1,000 -18,03 1,220 0,880 226.032
01/06/2017 1,330 1,220 -3,94 1,330 1,200 23.608
31/05/2017 1,270 1,270 0,00 1,370 1,270 65.282
30/05/2017 1,450 1,270 -11,19 1,450 1,270 20.832
29/05/2017 1,460 1,430 -4,67 1,500 1,390 29.465
26/05/2017 1,510 1,500 0,67 1,510 1,450 11.400
25/05/2017 1,430 1,490 0,00 1,490 1,410 26.608
24/05/2017 1,510 1,490 -0,67 1,510 1,420 12.726
23/05/2017 1,510 1,500 -0,66 1,510 1,450 13.180
22/05/2017 1,520 1,510 -0,66 1,520 1,470 6.400
19/05/2017 1,530 1,520 2,70 1,530 1,490 2.040
18/05/2017 1,530 1,480 -3,27 1,530 1,440 13.182
17/05/2017 1,560 1,530 -0,65 1,560 1,480 6.117
16/05/2017 1,540 1,540 0,00 1,540 1,500 14.903
15/05/2017 1,580 1,540 0,00 1,580 1,440 56.317
12/05/2017 1,580 1,540 -2,53 1,580 1,510 32.180
11/05/2017 1,590 1,580 0,00 1,590 1,540 15.474
10/05/2017 1,580 1,580 1,94 1,590 1,550 9.800
09/05/2017 1,590 1,550 0,00 1,590 1,550 16.200
08/05/2017 1,600 1,550 -3,13 1,600 1,540 31.561
05/05/2017 1,600 1,600 0,00 1,600 1,590 52.091
04/05/2017 1,600 1,600 1,91 1,600 1,530 65.934
03/05/2017 1,600 1,570 -2,48 1,600 1,540 139.353
02/05/2017 1,610 1,610 0,00 1,610 1,580 6.556
28/04/2017 1,600 1,610 1,90 1,610 1,560 33.100
27/04/2017 1,600 1,580 0,00 1,600 1,560 102.360
26/04/2017 1,610 1,580 2,60 1,630 1,550 12.952
25/04/2017 1,630 1,540 -5,52 1,630 1,510 137.332
24/04/2017 1,620 1,630 0,62 1,630 1,570 2.676
21/04/2017 1,620 1,620 0,00 1,620 1,620 500
20/04/2017 1,560 1,620 0,62 1,620 1,560 2.736
19/04/2017 1,640 1,610 -1,83 1,640 1,490 26.490
18/04/2017 1,650 1,640 0,00 1,650 1,600 7.478
13/04/2017 1,590 1,640 2,50 1,650 1,590 9.890
12/04/2017 1,520 1,600 4,58 1,600 1,500 22.940
11/04/2017 1,540 1,530 0,00 1,550 1,480 9.441
10/04/2017 1,520 1,530 2,00 1,530 1,500 8.753
07/04/2017 1,470 1,500 2,04 1,500 1,440 34.762
06/04/2017 1,430 1,470 93,42 1,490 1,340 121.565
05/04/2017 0,770 0,760 -2,56 0,780 0,730 28.198
04/04/2017 0,760 0,780 5,41 0,780 0,740 46.968
03/04/2017 0,730 0,740 8,82 0,750 0,700 24.565
31/03/2017 0,670 0,680 -1,45 0,690 0,560 202.544
30/03/2017 0,750 0,690 -5,48 0,770 0,680 129.752
29/03/2017 0,790 0,730 -5,19 0,790 0,730 185.644
28/03/2017 0,840 0,770 -6,10 0,840 0,770 239.334
27/03/2017 0,850 0,820 0,00 0,860 0,810 92.191
24/03/2017 0,910 0,820 -6,82 0,930 0,820 253.160
23/03/2017 0,950 0,880 -5,38 0,950 0,860 80.717
22/03/2017 0,960 0,930 -3,13 0,960 0,930 34.201
21/03/2017 0,970 0,960 -1,03 0,970 0,940 4.412
20/03/2017 0,940 0,970 0,00 0,970 0,940 11.085
17/03/2017 0,990 0,970 -2,02 0,990 0,970 29.700
16/03/2017 1,000 0,990 -1,00 1,000 0,980 14.340
15/03/2017 1,010 1,000 0,00 1,010 0,980 2.600
14/03/2017 1,020 1,000 -0,99 1,020 0,970 59.089
13/03/2017 1,050 1,010 -0,98 1,050 0,990 29.060
10/03/2017 1,030 1,020 2,00 1,030 1,000 7.080
09/03/2017 1,010 1,000 -1,96 1,020 0,990 35.313
08/03/2017 1,030 1,020 -0,97 1,030 0,980 47.059
07/03/2017 1,020 1,030 0,98 1,030 0,980 35.149
06/03/2017 1,020 1,020 0,00 1,020 0,990 15.840
03/03/2017 1,040 1,020 -0,97 1,040 0,950 29.472
02/03/2017 1,040 1,030 0,00 1,040 1,020 1.150
01/03/2017 1,030 1,030 0,00 1,030 1,030 1.400
28/02/2017 1,030 1,030 -2,83 1,060 1,010 28.750
27/02/2017 1,060 1,060 0,00 1,060 1,030 5.460
24/02/2017 1,070 1,060 -0,93 1,070 1,040 11.600
23/02/2017 1,070 1,070 0,00 1,070 1,030 43.766
22/02/2017 1,030 1,070 0,94 1,070 1,030 135.130
21/02/2017 1,060 1,060 0,00 1,060 1,030 9.961
20/02/2017 1,050 1,060 0,95 1,060 1,040 16.061
17/02/2017 1,050 1,050 0,00 1,050 1,040 8.493
16/02/2017 1,050 1,050 0,00 1,050 1,030 1.409
15/02/2017 1,050 1,050 0,00 1,050 1,020 13.300
14/02/2017 1,050 1,050 0,00 1,050 1,050 400
13/02/2017 1,050 1,050 -0,94 1,050 1,010 20.161
10/02/2017 1,020 1,060 3,92 1,060 1,010 68.318
09/02/2017 1,020 1,020 0,00 1,020 1,010 37.800
08/02/2017 1,020 1,020 0,00 1,020 1,000 1.800
07/02/2017 1,020 1,020 0,00 1,020 1,020 3.000
06/02/2017 0,990 1,020 0,00 1,020 0,990 2.150
03/02/2017 1,020 1,020 0,00 1,020 0,990 2.800
02/02/2017 1,020 1,020 0,00 1,020 1,020 4.076
01/02/2017 1,020 1,020 0,00 1,020 1,000 1.392
31/01/2017 1,020 1,020 -1,92 1,020 1,000 6.900
30/01/2017 1,040 1,040 0,00 1,040 1,010 5.943
27/01/2017 1,030 1,040 0,00 1,040 1,000 6.200
26/01/2017 1,040 1,040 0,97 1,040 1,040 600
25/01/2017 1,040 1,030 -0,96 1,040 1,010 5.665
24/01/2017 1,040 1,040 0,00 1,040 1,010 11.950
23/01/2017 1,030 1,040 0,00 1,040 1,030 1.600
20/01/2017 1,040 1,040 -0,95 1,040 1,010 2.900
19/01/2017 1,050 1,050 -0,94 1,050 1,020 4.190
18/01/2017 1,050 1,060 0,00 1,050 1,050 400
17/01/2017 1,050 1,060 0,95 1,060 1,050 5.400
16/01/2017 1,050 1,050 0,00 1,050 1,040 1.800
13/01/2017 1,040 1,050 0,96 1,050 1,010 10.380
12/01/2017 1,040 1,040 -0,95 1,040 1,040 1.600
11/01/2017 1,050 1,050 -0,94 1,050 0,980 10.800
10/01/2017 1,040 1,060 1,92 1,060 1,040 12.192
09/01/2017 1,040 1,040 0,97 1,040 1,010 11.792
06/01/2017 1,030 1,030 0,00 1,030 1,030 400
05/01/2017 1,030 1,030 0,00 1,030 1,030 400
04/01/2017 1,040 1,030 -0,96 1,040 1,000 5.500
03/01/2017 1,010 1,040 -0,95 1,040 1,000 14.500
02/01/2017 1,050 1,050 1,94 1,050 1,020 3.217
30/12/2016 1,000 1,030 1,98 1,060 1,000 106.925
29/12/2016 1,010 1,010 -0,98 1,010 1,000 5.550
28/12/2016 1,020 1,020 0,99 1,020 0,990 10.100
27/12/2016 1,020 1,010 -0,98 1,020 1,000 2.945
23/12/2016 1,020 1,020 0,00 1,020 1,000 1.500
22/12/2016 1,030 1,020 -0,97 1,030 0,990 10.450
21/12/2016 1,060 1,030 -1,90 1,070 1,010 71.609
20/12/2016 1,060 1,050 -0,94 1,060 1,030 8.687
19/12/2016 1,060 1,060 0,00 1,060 1,060 800
16/12/2016 1,060 1,060 0,00 1,070 1,030 9.254
15/12/2016 1,060 1,060 -1,85 1,060 1,030 22.052
14/12/2016 1,080 1,080 0,00 1,080 1,050 4.300
13/12/2016 1,070 1,080 0,00 1,080 1,040 11.500
12/12/2016 1,070 1,080 0,93 1,080 1,040 22.921
09/12/2016 1,070 1,070 0,00 1,070 1,040 2.213
08/12/2016 1,060 1,070 0,94 1,070 1,040 2.011
07/12/2016 1,050 1,060 0,95 1,060 1,050 10.200
06/12/2016 1,050 1,050 0,96 1,050 1,020 2.800
05/12/2016 1,030 1,040 0,00 1,050 1,030 5.755
02/12/2016 1,040 1,040 0,00 1,040 1,040 400
01/12/2016 1,050 1,040 -2,80 1,050 1,000 18.250
30/11/2016 1,040 1,070 1,90 1,070 1,030 53.692
29/11/2016 1,070 1,050 -1,87 1,070 1,050 7.700
28/11/2016 1,070 1,070 0,00 1,070 1,060 995
25/11/2016 1,070 1,070 0,00 1,070 1,040 2.700
24/11/2016 1,090 1,070 -0,93 1,090 1,030 18.992
23/11/2016 1,080 1,080 0,00 1,120 1,070 176.466
22/11/2016 1,080 1,080 0,00 1,080 1,080 400
21/11/2016 1,070 1,080 0,93 1,080 1,050 28.214
18/11/2016 1,070 1,070 0,00 1,070 1,070 400
17/11/2016 1,070 1,070 0,00 1,070 1,070 500
16/11/2016 1,060 1,070 0,00 1,070 1,060 3.500
15/11/2016 1,070 1,070 0,00 1,070 1,070 500
14/11/2016 1,070 1,070 0,00 1,070 1,040 4.557
11/11/2016 1,060 1,070 0,00 1,070 1,030 12.000
10/11/2016 1,070 1,070 0,00 1,070 1,040 1.650
09/11/2016 1,070 1,070 0,00 1,070 1,070 5.000
08/11/2016 1,030 1,070 0,00 1,070 1,030 2.450
07/11/2016 1,070 1,070 0,00 1,070 1,040 7.866
04/11/2016 1,060 1,070 0,00 1,070 1,010 12.528
03/11/2016 1,010 1,070 5,94 1,070 1,010 11.399
02/11/2016 1,000 1,010 1,00 1,010 0,880 172.078
01/11/2016 1,000 1,000 -7,41 1,070 0,930 56.352
31/10/2016 1,090 1,080 0,00 1,090 1,040 4.340
28/10/2016 1,070 1,080 0,93 1,080 1,070 800
27/10/2016 1,070 1,070 0,00 1,070 1,050 2.300
26/10/2016 1,050 1,070 -0,93 1,070 1,030 13.500
25/10/2016 1,080 1,080 0,93 1,080 1,050 2.400
24/10/2016 1,100 1,070 -1,83 1,100 1,070 4.040
21/10/2016 1,100 1,090 -0,91 1,100 1,060 24.190
20/10/2016 1,100 1,100 0,00 1,100 1,080 3.440

Mas noticias

publicidad