21 de Julio, 17:24 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ERCROS (ECR)ERCROS (ECR)

-0,07-1,43 %
4,82

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 4,900 4,820 -1,43 4,900 4,750 379.774
19/07/2018 4,900 4,890 -0,85 4,946 4,814 361.807
18/07/2018 5,180 4,932 -3,10 5,180 4,880 575.997
17/07/2018 5,120 5,090 0,30 5,195 5,050 248.468
16/07/2018 5,000 5,075 1,30 5,130 5,000 354.971
13/07/2018 5,150 5,010 -1,96 5,160 5,000 596.829
12/07/2018 5,280 5,110 -1,92 5,345 5,080 493.949
11/07/2018 5,170 5,210 -0,76 5,295 5,145 436.543
10/07/2018 5,300 5,250 0,10 5,400 5,205 748.596
09/07/2018 5,150 5,245 2,64 5,360 5,145 910.476
06/07/2018 4,908 5,110 3,95 5,180 4,906 1.155.552
05/07/2018 4,820 4,916 2,20 4,970 4,812 888.903
04/07/2018 4,466 4,810 7,61 4,852 4,466 1.259.549
03/07/2018 4,369 4,470 1,89 4,482 4,353 254.783
02/07/2018 4,393 4,387 -0,81 4,411 4,266 164.560
29/06/2018 4,397 4,423 1,31 4,468 4,343 252.289
28/06/2018 4,377 4,365 -0,81 4,428 4,326 224.478
27/06/2018 4,278 4,401 2,77 4,421 4,239 428.060
26/06/2018 4,318 4,282 -0,78 4,328 4,195 497.260
25/06/2018 4,430 4,316 -1,98 4,430 4,272 403.156
22/06/2018 4,377 4,403 0,54 4,448 4,377 332.963
21/06/2018 4,529 4,379 -2,08 4,529 4,363 400.214
20/06/2018 4,448 4,472 1,53 4,618 4,421 606.616
19/06/2018 4,407 4,405 -0,36 4,448 4,334 474.809
18/06/2018 4,357 4,421 2,19 4,430 4,328 426.249
15/06/2018 4,389 4,326 -1,58 4,436 4,322 434.031
14/06/2018 4,371 4,395 -0,40 4,488 4,341 824.048
13/06/2018 4,252 4,413 5,43 4,430 4,245 683.679
12/06/2018 4,201 4,185 0,81 4,223 4,154 321.638
11/06/2018 4,138 4,152 1,16 4,217 4,104 400.156
08/06/2018 4,072 4,104 0,24 4,116 4,023 342.074
07/06/2018 4,213 4,094 -2,17 4,286 4,094 382.787
06/06/2018 4,154 4,185 1,49 4,213 4,124 387.113
05/06/2018 4,159 4,124 -0,05 4,250 4,124 403.825
04/06/2018 4,055 4,126 3,42 4,175 4,039 533.900
01/06/2018 3,926 3,989 0,60 4,100 3,926 597.514
31/05/2018 4,070 3,966 -2,48 4,104 3,928 2.823.525
30/05/2018 4,017 4,067 0,15 4,106 3,995 795.154
29/05/2018 4,203 4,061 -0,48 4,203 3,924 751.862
28/05/2018 4,084 4,080 0,00 4,205 4,019 536.087
25/05/2018 4,225 4,080 -3,15 4,272 3,987 768.836
24/05/2018 4,209 4,213 0,33 4,290 4,203 400.617
23/05/2018 4,286 4,199 -2,84 4,286 4,104 932.562
22/05/2018 4,371 4,322 -1,84 4,438 4,300 445.081
21/05/2018 4,375 4,403 0,41 4,466 4,361 307.348
18/05/2018 4,385 4,385 -0,14 4,496 4,385 337.125
17/05/2018 4,339 4,391 -0,45 4,474 4,332 1.053.781
16/05/2018 4,523 4,411 -3,38 4,634 4,397 1.136.010
15/05/2018 4,306 4,565 5,92 4,595 4,264 1.660.758
14/05/2018 4,134 4,310 3,37 4,312 4,124 694.807
11/05/2018 4,154 4,169 -0,05 4,227 4,104 411.505
10/05/2018 4,165 4,171 -0,09 4,203 4,039 592.142
09/05/2018 4,005 4,175 3,58 4,175 4,005 649.493
08/05/2018 4,033 4,031 1,60 4,033 3,896 543.664
07/05/2018 3,896 3,968 1,57 4,025 3,896 788.334
04/05/2018 3,857 3,906 1,91 3,942 3,847 1.118.282
03/05/2018 4,211 3,833 -10,48 4,282 3,780 2.993.303
02/05/2018 4,183 4,282 2,07 4,310 4,183 749.122
30/04/2018 4,193 4,195 0,19 4,203 4,163 558.907
27/04/2018 4,177 4,187 -0,66 4,320 4,165 892.014
26/04/2018 4,203 4,215 0,42 4,243 4,171 290.246
25/04/2018 4,243 4,197 -1,85 4,290 4,183 306.992
24/04/2018 4,264 4,276 0,46 4,371 4,264 571.902
23/04/2018 4,296 4,256 0,37 4,302 4,209 282.154
20/04/2018 4,219 4,241 0,89 4,241 4,142 263.709
19/04/2018 4,324 4,203 -2,79 4,351 4,185 452.220
18/04/2018 4,203 4,324 3,31 4,328 4,203 490.721
17/04/2018 4,156 4,185 1,05 4,203 4,094 464.447
16/04/2018 4,098 4,142 0,87 4,203 4,098 547.155
13/04/2018 4,140 4,106 -0,53 4,219 4,065 343.016
12/04/2018 4,163 4,128 -0,86 4,233 4,074 547.880
11/04/2018 4,351 4,163 -4,23 4,448 4,120 1.040.498
10/04/2018 4,132 4,347 5,72 4,419 4,132 990.606
09/04/2018 4,114 4,112 0,19 4,173 4,065 364.700
06/04/2018 4,051 4,104 0,88 4,181 4,041 337.379
05/04/2018 4,074 4,068 0,39 4,154 4,013 916.471
04/04/2018 4,223 4,053 -4,03 4,341 4,015 1.132.325
03/04/2018 4,152 4,223 0,42 4,318 4,124 866.135
29/03/2018 4,470 4,205 -5,30 4,630 4,072 2.328.167
28/03/2018 4,233 4,440 4,03 4,508 4,205 1.667.200
27/03/2018 4,068 4,268 6,52 4,341 4,011 1.814.072
26/03/2018 3,788 4,007 6,86 4,104 3,766 3.354.486
23/03/2018 3,679 3,750 1,12 3,788 3,616 872.970
22/03/2018 3,639 3,709 1,96 3,728 3,513 1.277.051
21/03/2018 3,461 3,637 5,27 3,641 3,461 1.116.849
20/03/2018 3,463 3,455 0,00 3,509 3,394 509.586
19/03/2018 3,424 3,455 0,63 3,507 3,400 505.430
16/03/2018 3,422 3,434 0,70 3,471 3,402 644.535
15/03/2018 3,432 3,410 -0,86 3,499 3,333 1.240.425
14/03/2018 3,335 3,440 3,20 3,457 3,335 732.806
13/03/2018 3,345 3,333 -0,18 3,402 3,315 606.154
12/03/2018 3,263 3,339 3,24 3,362 3,263 524.867
09/03/2018 3,323 3,234 -1,39 3,323 3,214 435.268
08/03/2018 3,202 3,279 2,41 3,313 3,200 806.800
07/03/2018 3,194 3,202 0,25 3,234 3,171 350.176
06/03/2018 3,214 3,194 0,75 3,240 3,174 431.227
05/03/2018 3,018 3,171 4,77 3,194 3,018 600.784
02/03/2018 3,135 3,026 -3,77 3,135 3,026 699.457
01/03/2018 3,198 3,145 -2,75 3,271 3,091 1.167.768
28/02/2018 3,085 3,234 5,83 3,238 3,036 1.582.818
27/02/2018 3,048 3,056 -0,13 3,095 3,030 407.047
26/02/2018 2,993 3,060 1,58 3,060 2,993 198.326
23/02/2018 3,048 3,012 -0,59 3,054 2,996 195.458
22/02/2018 2,993 3,030 1,12 3,054 2,963 219.035
21/02/2018 2,947 2,996 0,66 3,016 2,937 258.283
20/02/2018 2,927 2,977 0,67 3,016 2,927 250.621
19/02/2018 2,890 2,957 2,40 3,026 2,890 466.881
16/02/2018 2,848 2,888 1,96 2,898 2,848 213.516
15/02/2018 2,789 2,832 1,63 2,907 2,789 191.924
14/02/2018 2,824 2,787 -1,19 2,856 2,779 241.648
13/02/2018 2,888 2,820 0,42 2,904 2,820 503.800
12/02/2018 2,761 2,809 1,87 2,858 2,761 255.212
09/02/2018 2,753 2,757 -0,36 2,795 2,692 540.477
08/02/2018 2,809 2,767 -1,69 2,809 2,741 318.322
07/02/2018 2,824 2,815 4,17 2,852 2,751 388.759
06/02/2018 2,668 2,702 -1,73 2,747 2,631 532.860
05/02/2018 2,840 2,749 -3,47 2,858 2,729 425.588
02/02/2018 2,917 2,848 -0,83 2,925 2,822 515.361
01/02/2018 2,957 2,872 -1,96 2,969 2,848 373.724
31/01/2018 2,957 2,929 -1,46 2,998 2,917 221.650
30/01/2018 2,995 2,973 -0,53 3,018 2,957 505.186
29/01/2018 2,996 2,989 -0,26 3,076 2,987 386.006
26/01/2018 2,989 2,996 0,20 3,020 2,987 363.836
25/01/2018 3,000 2,991 -0,20 3,028 2,987 210.461
24/01/2018 3,012 2,996 -0,53 3,018 2,981 96.772
23/01/2018 2,979 3,012 0,86 3,044 2,979 247.615
22/01/2018 2,967 2,987 0,67 3,028 2,961 251.859
19/01/2018 2,985 2,967 0,00 3,002 2,967 195.124
18/01/2018 3,022 2,967 -1,32 3,026 2,941 356.866
17/01/2018 3,093 3,006 -3,18 3,095 2,937 807.818
16/01/2018 3,097 3,105 1,09 3,129 3,087 123.149
15/01/2018 3,076 3,072 0,71 3,161 3,052 583.868
12/01/2018 3,080 3,050 -0,64 3,109 3,040 241.002
11/01/2018 3,016 3,070 1,11 3,095 3,016 340.451
10/01/2018 3,066 3,036 -1,79 3,099 3,016 464.601
09/01/2018 3,095 3,091 -0,76 3,137 3,046 409.589
08/01/2018 3,091 3,115 0,06 3,157 3,091 275.701
05/01/2018 3,155 3,113 -1,32 3,174 3,089 444.739
04/01/2018 3,155 3,155 1,27 3,174 3,036 957.299
03/01/2018 2,967 3,115 5,49 3,125 2,953 901.605
02/01/2018 2,863 2,953 4,41 2,957 2,823 342.115
29/12/2017 2,878 2,828 -1,72 2,915 2,818 557.412
28/12/2017 2,968 2,878 -3,64 2,987 2,876 536.687
27/12/2017 2,809 2,987 4,50 3,026 2,809 921.681
22/12/2017 2,789 2,858 -1,20 2,882 2,769 623.762
21/12/2017 2,789 2,893 2,63 2,898 2,786 535.541
20/12/2017 2,868 2,818 -1,55 2,898 2,774 801.474
19/12/2017 2,799 2,863 2,84 2,887 2,780 981.827
18/12/2017 2,776 2,784 0,21 2,827 2,757 477.611
15/12/2017 2,814 2,778 -0,39 2,814 2,761 389.610
14/12/2017 2,769 2,789 0,32 2,827 2,769 201.563
13/12/2017 2,800 2,780 0,04 2,848 2,746 386.825
12/12/2017 2,720 2,779 1,22 2,803 2,720 427.183
11/12/2017 2,789 2,745 -1,42 2,799 2,681 390.760
08/12/2017 2,749 2,785 0,75 2,846 2,743 445.876
07/12/2017 2,640 2,764 3,17 2,769 2,640 570.343
06/12/2017 2,653 2,679 0,44 2,690 2,602 334.931
05/12/2017 2,561 2,667 4,78 2,692 2,533 577.728
04/12/2017 2,580 2,546 0,55 2,580 2,532 544.407
01/12/2017 2,516 2,532 1,39 2,581 2,487 610.535
30/11/2017 2,532 2,497 -1,41 2,554 2,479 547.509
29/11/2017 2,591 2,533 -2,10 2,621 2,533 570.277
28/11/2017 2,620 2,587 -0,19 2,649 2,585 272.770
27/11/2017 2,636 2,592 -1,98 2,692 2,591 288.277
24/11/2017 2,583 2,644 2,53 2,680 2,577 475.922
23/11/2017 2,590 2,579 -0,15 2,603 2,555 240.458
22/11/2017 2,591 2,583 -0,31 2,640 2,543 567.108
21/11/2017 2,631 2,591 -1,13 2,631 2,583 222.894
20/11/2017 2,623 2,621 0,00 2,686 2,571 488.159
17/11/2017 2,720 2,621 -3,04 2,720 2,592 331.815
16/11/2017 2,710 2,703 0,18 2,769 2,674 233.039
15/11/2017 2,611 2,698 3,77 2,724 2,509 620.126
14/11/2017 2,797 2,600 -6,47 2,816 2,582 780.528
13/11/2017 2,818 2,780 -0,32 2,848 2,755 395.420
10/11/2017 2,809 2,789 -1,05 2,848 2,729 486.608
09/11/2017 2,898 2,818 -2,40 2,901 2,774 503.409
08/11/2017 2,910 2,888 2,06 2,910 2,826 422.677
07/11/2017 2,761 2,829 2,80 2,906 2,761 516.222
06/11/2017 2,700 2,752 1,57 2,783 2,700 189.513
03/11/2017 2,720 2,710 -1,72 2,748 2,680 414.769
02/11/2017 2,780 2,757 -1,10 2,815 2,757 445.215
01/11/2017 2,769 2,788 1,44 2,819 2,735 454.032
31/10/2017 2,728 2,748 0,29 2,838 2,701 1.256.801
30/10/2017 2,763 2,740 7,78 2,794 2,650 1.265.467
27/10/2017 2,552 2,543 -1,08 2,606 2,482 908.561
26/10/2017 2,478 2,570 2,12 2,815 2,472 2.983.182
25/10/2017 2,598 2,517 -2,53 2,611 2,517 745.770
24/10/2017 2,547 2,582 1,52 2,650 2,547 391.983
23/10/2017 2,493 2,544 1,06 2,571 2,481 324.103
20/10/2017 2,529 2,517 -0,47 2,556 2,506 234.926
19/10/2017 2,502 2,529 0,95 2,557 2,493 418.114
18/10/2017 2,566 2,505 -2,99 2,590 2,502 736.540
17/10/2017 2,438 2,582 5,28 2,599 2,438 715.608
16/10/2017 2,670 2,453 -8,15 2,670 2,434 1.205.560
13/10/2017 2,624 2,670 1,77 2,759 2,621 878.885
12/10/2017 2,584 2,624 3,23 2,650 2,571 711.428
11/10/2017 2,616 2,542 4,34 2,621 2,492 940.261
10/10/2017 2,336 2,436 1,78 2,451 2,334 1.532.046
09/10/2017 2,481 2,393 -3,24 2,542 2,385 653.887
06/10/2017 2,508 2,473 -0,20 2,549 2,354 1.228.230
05/10/2017 2,176 2,478 11,83 2,506 2,100 2.427.154
04/10/2017 2,571 2,216 -14,66 2,615 2,190 3.040.919
03/10/2017 2,596 2,597 1,00 2,666 2,524 1.045.272
02/10/2017 2,660 2,571 -5,11 2,777 2,571 1.117.046
29/09/2017 2,746 2,710 -1,44 2,746 2,675 412.392
28/09/2017 2,758 2,749 0,04 2,779 2,694 528.060
27/09/2017 2,729 2,748 1,39 2,796 2,712 558.986
26/09/2017 2,720 2,711 -1,76 2,814 2,673 648.479
25/09/2017 2,838 2,759 -2,72 2,867 2,759 369.826
22/09/2017 2,942 2,836 -3,21 2,996 2,823 471.928
21/09/2017 2,907 2,930 -0,17 3,026 2,907 285.321
20/09/2017 3,026 2,935 -4,17 3,106 2,927 385.428
19/09/2017 3,103 3,063 -0,71 3,160 3,028 421.689
18/09/2017 2,968 3,084 2,30 3,115 2,968 527.808
15/09/2017 2,905 3,015 3,04 3,034 2,879 453.856
14/09/2017 2,918 2,926 -0,70 2,986 2,875 280.432
13/09/2017 2,955 2,947 -0,67 3,010 2,927 342.181
12/09/2017 3,033 2,967 -2,15 3,098 2,963 618.712
11/09/2017 2,898 3,032 4,25 3,042 2,862 384.766
08/09/2017 2,966 2,908 -1,67 2,969 2,863 223.520
07/09/2017 2,907 2,958 2,12 3,066 2,879 879.048
06/09/2017 2,715 2,897 6,32 3,064 2,683 1.701.317
05/09/2017 2,799 2,725 -1,71 2,799 2,715 174.294
04/09/2017 2,879 2,772 -3,31 2,903 2,772 280.286
01/09/2017 2,917 2,867 -1,13 2,942 2,801 531.952
31/08/2017 2,696 2,900 8,87 2,966 2,680 937.335
30/08/2017 2,710 2,663 -0,30 2,710 2,651 367.865
29/08/2017 2,720 2,671 -2,81 2,766 2,660 348.941
28/08/2017 2,794 2,748 -1,10 2,794 2,703 281.215
25/08/2017 2,704 2,779 2,55 2,798 2,690 275.299
24/08/2017 2,710 2,710 0,11 2,751 2,690 278.025
23/08/2017 2,727 2,707 0,22 2,734 2,676 168.923
22/08/2017 2,759 2,701 -1,16 2,769 2,671 508.854
21/08/2017 2,642 2,732 3,60 2,732 2,617 303.469
18/08/2017 2,650 2,637 -0,49 2,710 2,591 489.952
17/08/2017 2,744 2,650 -3,00 2,744 2,634 380.196
16/08/2017 2,799 2,732 -1,71 2,813 2,710 488.466
15/08/2017 2,758 2,780 1,96 2,780 2,690 263.572
14/08/2017 2,722 2,727 -0,47 2,802 2,683 327.939
11/08/2017 2,828 2,739 -2,77 2,828 2,691 800.045
10/08/2017 2,875 2,817 -1,93 2,888 2,795 404.522
09/08/2017 2,907 2,873 -1,86 2,928 2,868 405.816
08/08/2017 2,917 2,927 -0,50 2,954 2,894 244.676
07/08/2017 2,925 2,942 0,98 2,942 2,821 540.791
04/08/2017 2,878 2,913 1,38 2,917 2,789 517.826
03/08/2017 3,039 2,874 -5,03 3,039 2,870 997.535
02/08/2017 3,036 3,026 -1,10 3,073 3,026 298.000
01/08/2017 3,041 3,060 0,52 3,084 2,989 501.945
31/07/2017 3,076 3,044 -0,68 3,121 3,016 362.981
28/07/2017 3,165 3,065 -1,90 3,165 3,016 639.672
27/07/2017 3,333 3,124 -5,56 3,343 3,115 1.329.451
26/07/2017 3,214 3,308 2,29 3,379 3,213 994.975
25/07/2017 3,186 3,234 0,46 3,243 3,170 279.977
24/07/2017 3,149 3,219 2,20 3,222 3,125 256.682

Mas noticias

publicidad
publicidad