Vocento 15 años 19 de Octubre, 18:27 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ERCROS (ECR)ERCROS (ECR)

0,020,95 %
2,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 2,595 2,533 -2,99 2,619 2,530 736.540
17/10/2017 2,465 2,611 5,28 2,628 2,465 715.608
16/10/2017 2,700 2,480 -8,15 2,700 2,461 1.205.560
13/10/2017 2,653 2,700 1,77 2,790 2,650 878.885
12/10/2017 2,613 2,653 3,23 2,680 2,600 711.428
11/10/2017 2,645 2,570 4,34 2,650 2,520 940.261
10/10/2017 2,362 2,463 1,78 2,478 2,360 1.532.046
09/10/2017 2,509 2,420 -3,24 2,570 2,412 653.887
06/10/2017 2,536 2,501 -0,20 2,578 2,380 1.228.230
05/10/2017 2,200 2,506 11,83 2,534 2,123 2.427.154
04/10/2017 2,600 2,241 -14,66 2,644 2,215 3.040.919
03/10/2017 2,625 2,626 1,00 2,696 2,552 1.045.272
02/10/2017 2,690 2,600 -5,11 2,808 2,600 1.117.046
29/09/2017 2,777 2,740 -1,44 2,777 2,705 412.392
28/09/2017 2,789 2,780 0,04 2,810 2,724 528.060
27/09/2017 2,760 2,779 1,39 2,827 2,742 558.986
26/09/2017 2,750 2,741 -1,76 2,845 2,703 648.479
25/09/2017 2,870 2,790 -2,72 2,899 2,790 369.826
22/09/2017 2,975 2,868 -3,21 3,030 2,855 471.928
21/09/2017 2,940 2,963 -0,17 3,060 2,940 285.321
20/09/2017 3,060 2,968 -4,17 3,141 2,960 385.428
19/09/2017 3,138 3,097 -0,71 3,195 3,062 421.689
18/09/2017 3,001 3,119 2,30 3,150 3,001 527.808
15/09/2017 2,938 3,049 3,04 3,068 2,911 453.856
14/09/2017 2,951 2,959 -0,70 3,019 2,907 280.432
13/09/2017 2,988 2,980 -0,67 3,044 2,960 342.181
12/09/2017 3,067 3,000 -2,15 3,133 2,996 618.712
11/09/2017 2,930 3,066 4,25 3,076 2,894 384.766
08/09/2017 2,999 2,941 -1,67 3,002 2,895 223.520
07/09/2017 2,940 2,991 2,12 3,100 2,911 879.048
06/09/2017 2,745 2,929 6,32 3,098 2,713 1.701.317
05/09/2017 2,830 2,755 -1,71 2,830 2,745 174.294
04/09/2017 2,911 2,803 -3,31 2,935 2,803 280.286
01/09/2017 2,950 2,899 -1,13 2,975 2,832 531.952
31/08/2017 2,726 2,932 8,87 2,999 2,710 937.335
30/08/2017 2,740 2,693 -0,30 2,740 2,681 367.865
29/08/2017 2,750 2,701 -2,81 2,797 2,690 348.941
28/08/2017 2,825 2,779 -1,10 2,825 2,733 281.215
25/08/2017 2,734 2,810 2,55 2,829 2,720 275.299
24/08/2017 2,740 2,740 0,11 2,782 2,720 278.025
23/08/2017 2,758 2,737 0,22 2,765 2,706 168.923
22/08/2017 2,790 2,731 -1,16 2,800 2,701 508.854
21/08/2017 2,672 2,763 3,60 2,763 2,646 303.469
18/08/2017 2,680 2,667 -0,49 2,740 2,620 489.952
17/08/2017 2,775 2,680 -3,00 2,775 2,663 380.196
16/08/2017 2,830 2,763 -1,71 2,844 2,740 488.466
15/08/2017 2,789 2,811 1,96 2,811 2,720 263.572
14/08/2017 2,752 2,757 -0,47 2,833 2,713 327.939
11/08/2017 2,860 2,770 -2,77 2,860 2,721 800.045
10/08/2017 2,907 2,849 -1,93 2,920 2,826 404.522
09/08/2017 2,940 2,905 -1,86 2,961 2,900 405.816
08/08/2017 2,950 2,960 -0,50 2,987 2,926 244.676
07/08/2017 2,958 2,975 0,98 2,975 2,853 540.791
04/08/2017 2,910 2,946 1,38 2,950 2,820 517.826
03/08/2017 3,073 2,906 -5,03 3,073 2,902 997.535
02/08/2017 3,070 3,060 -1,10 3,107 3,060 298.000
01/08/2017 3,075 3,094 0,52 3,119 3,022 501.945
31/07/2017 3,110 3,078 -0,68 3,156 3,050 362.981
28/07/2017 3,200 3,099 -1,90 3,200 3,050 639.672
27/07/2017 3,370 3,159 -5,56 3,380 3,150 1.329.451
26/07/2017 3,250 3,345 2,29 3,417 3,249 994.975
25/07/2017 3,222 3,270 0,46 3,279 3,205 279.977
24/07/2017 3,184 3,255 2,20 3,258 3,160 256.682
21/07/2017 3,270 3,185 -3,10 3,270 3,150 623.365
20/07/2017 3,125 3,287 4,92 3,289 3,120 576.897
19/07/2017 3,150 3,133 1,29 3,195 3,090 437.921
18/07/2017 3,130 3,093 -1,50 3,211 3,061 755.167
17/07/2017 3,268 3,140 -3,65 3,278 3,140 452.394
14/07/2017 3,239 3,259 0,00 3,263 3,140 686.300
13/07/2017 3,266 3,259 -0,40 3,293 3,232 216.340
12/07/2017 3,237 3,272 -0,24 3,310 3,228 247.935
11/07/2017 3,240 3,280 1,45 3,325 3,160 434.295
10/07/2017 3,324 3,233 -2,03 3,324 3,121 703.436
07/07/2017 3,352 3,300 -1,61 3,387 3,273 467.375
06/07/2017 3,431 3,354 -2,22 3,433 3,350 536.964
05/07/2017 3,320 3,430 3,28 3,438 3,310 878.070
04/07/2017 3,340 3,321 -0,87 3,449 3,261 847.501
03/07/2017 3,260 3,350 4,23 3,360 3,113 788.031
30/06/2017 3,398 3,214 -5,10 3,433 3,183 935.690
29/06/2017 3,282 3,387 2,36 3,408 3,269 1.033.070
28/06/2017 3,202 3,309 2,76 3,395 3,200 1.170.214
27/06/2017 3,264 3,220 -2,10 3,326 3,172 1.049.370
26/06/2017 3,161 3,289 5,71 3,334 3,122 1.321.743
23/06/2017 3,114 3,111 -1,53 3,208 3,089 1.153.623
22/06/2017 2,911 3,160 9,59 3,180 2,888 2.660.694
21/06/2017 2,785 2,883 3,51 2,908 2,774 825.201
20/06/2017 2,929 2,785 -3,29 2,929 2,747 985.920
19/06/2017 2,835 2,880 2,78 2,961 2,825 1.262.296
16/06/2017 2,617 2,802 7,95 2,811 2,609 1.099.711
15/06/2017 2,588 2,596 0,31 2,654 2,539 355.711
14/06/2017 2,704 2,588 -3,61 2,704 2,576 432.788
13/06/2017 2,578 2,685 6,76 2,716 2,519 589.510
12/06/2017 2,663 2,515 -2,08 2,663 2,506 551.336
09/06/2017 2,519 2,568 1,76 2,597 2,489 363.750
08/06/2017 2,627 2,524 -3,73 2,628 2,474 540.538
07/06/2017 2,630 2,621 -0,97 2,636 2,590 231.491
06/06/2017 2,736 2,647 -3,00 2,766 2,620 439.225
05/06/2017 2,794 2,729 -1,50 2,825 2,688 306.278
02/06/2017 2,753 2,771 0,14 2,829 2,734 360.390
01/06/2017 2,796 2,767 -1,34 2,840 2,698 444.114
31/05/2017 2,768 2,804 0,53 2,861 2,768 573.167
30/05/2017 2,790 2,789 0,86 2,804 2,725 142.612
29/05/2017 2,814 2,766 -1,06 2,832 2,737 256.480
26/05/2017 2,874 2,795 -2,55 2,914 2,790 534.936
25/05/2017 2,766 2,868 4,50 2,919 2,756 812.490
24/05/2017 2,785 2,745 -1,24 2,831 2,691 966.947
23/05/2017 2,581 2,779 8,82 2,786 2,569 1.050.693
22/05/2017 2,617 2,554 -1,60 2,617 2,538 247.874
19/05/2017 2,538 2,596 2,78 2,679 2,538 562.151
18/05/2017 2,558 2,526 -0,51 2,558 2,433 665.600
17/05/2017 2,696 2,538 -6,51 2,716 2,538 596.806
16/05/2017 2,538 2,715 5,73 2,743 2,538 575.671
15/05/2017 2,510 2,568 2,00 2,568 2,499 189.663
12/05/2017 2,558 2,518 -1,58 2,558 2,469 314.074
11/05/2017 2,593 2,558 -2,26 2,636 2,558 341.779
10/05/2017 2,627 2,617 0,00 2,637 2,571 229.625
09/05/2017 2,624 2,617 0,57 2,642 2,576 162.669
08/05/2017 2,627 2,603 0,00 2,659 2,603 205.660
05/05/2017 2,578 2,603 0,57 2,634 2,531 419.479
04/05/2017 2,637 2,588 -1,50 2,657 2,580 419.101
03/05/2017 2,726 2,627 -1,15 2,776 2,559 753.476
02/05/2017 2,724 2,658 -1,79 2,726 2,617 345.061
28/04/2017 2,627 2,706 2,78 2,721 2,549 387.296
27/04/2017 2,710 2,633 -2,84 2,716 2,619 901.706
26/04/2017 2,963 2,710 1,25 2,963 2,697 1.444.614
25/04/2017 2,513 2,677 7,41 2,684 2,433 989.297
24/04/2017 2,562 2,492 0,08 2,567 2,490 568.686
21/04/2017 2,564 2,490 -3,26 2,604 2,490 460.027
20/04/2017 2,588 2,574 -0,34 2,687 2,529 545.632
19/04/2017 2,549 2,583 0,69 2,636 2,549 270.507
18/04/2017 2,627 2,565 -3,81 2,661 2,520 614.300
13/04/2017 2,578 2,667 2,66 2,667 2,568 539.640
12/04/2017 2,788 2,598 -7,07 2,815 2,591 952.370
11/04/2017 2,815 2,795 -1,57 2,823 2,768 287.392
10/04/2017 2,802 2,840 1,34 2,858 2,784 287.382
07/04/2017 2,827 2,802 -2,17 2,862 2,767 479.586
06/04/2017 2,900 2,864 -1,16 2,940 2,820 497.027
05/04/2017 2,795 2,898 3,67 2,942 2,785 1.018.992
04/04/2017 3,069 2,795 -8,94 3,093 2,604 1.782.859
03/04/2017 3,121 3,070 -1,65 3,143 3,070 397.840
31/03/2017 3,168 3,121 -2,17 3,202 3,062 839.733
30/03/2017 3,250 3,190 -0,31 3,328 3,151 1.136.211
29/03/2017 3,161 3,200 1,89 3,210 3,133 477.068
28/03/2017 3,141 3,141 0,63 3,141 3,085 486.216
27/03/2017 3,158 3,121 -1,71 3,161 3,037 846.637
24/03/2017 3,171 3,175 -0,80 3,217 3,131 476.015
23/03/2017 3,200 3,201 0,03 3,277 3,166 580.520
22/03/2017 3,080 3,200 1,25 3,210 3,080 695.283
21/03/2017 3,244 3,161 -2,14 3,342 3,123 996.681
20/03/2017 3,308 3,230 -0,91 3,319 3,173 693.380
17/03/2017 3,427 3,259 -3,73 3,475 3,224 1.409.412
16/03/2017 3,077 3,386 10,23 3,387 3,077 2.356.396
15/03/2017 3,052 3,072 0,52 3,101 3,047 294.608
14/03/2017 3,111 3,056 -1,62 3,111 3,033 682.808
13/03/2017 3,034 3,106 2,38 3,111 3,033 975.828
10/03/2017 3,056 3,034 0,07 3,087 3,000 646.821
09/03/2017 3,110 3,032 -2,54 3,110 2,993 831.626
08/03/2017 3,101 3,111 0,38 3,111 3,064 541.993
07/03/2017 3,062 3,099 1,23 3,141 3,033 904.789
06/03/2017 3,062 3,062 0,65 3,121 2,996 940.875
03/03/2017 3,101 3,042 -1,69 3,160 2,943 1.577.519
02/03/2017 3,185 3,094 -2,85 3,259 3,062 1.437.376
01/03/2017 3,368 3,185 -3,15 3,368 2,891 2.650.477
28/02/2017 3,521 3,289 -4,58 3,546 3,270 1.585.209
27/02/2017 3,457 3,447 2,47 3,519 3,418 888.980
24/02/2017 3,368 3,364 0,18 3,476 3,240 1.054.295
23/02/2017 3,348 3,358 0,00 3,528 3,225 1.744.600
22/02/2017 3,467 3,358 -3,13 3,585 3,358 1.939.447
21/02/2017 3,259 3,467 8,64 3,519 3,240 2.742.171
20/02/2017 2,990 3,191 9,08 3,191 2,978 1.767.406
17/02/2017 2,914 2,926 -2,08 2,981 2,836 1.199.230
16/02/2017 3,027 2,988 -2,26 3,062 2,925 1.001.266
15/02/2017 3,141 3,057 -1,46 3,150 2,987 1.315.635
14/02/2017 3,031 3,102 1,65 3,139 2,820 2.297.370
13/02/2017 2,953 3,052 3,69 3,052 2,953 1.376.007
10/02/2017 2,884 2,943 3,44 2,953 2,871 1.518.885
09/02/2017 2,716 2,846 6,70 2,903 2,707 2.120.942
08/02/2017 2,558 2,667 4,21 2,693 2,558 1.189.074
07/02/2017 2,706 2,559 -5,06 2,826 2,491 3.618.126
06/02/2017 2,537 2,695 7,87 2,736 2,480 2.441.645
03/02/2017 2,370 2,499 6,26 2,507 2,350 1.854.624
02/02/2017 2,210 2,352 6,39 2,361 2,206 966.195
01/02/2017 2,143 2,210 2,90 2,234 2,142 587.908
31/01/2017 2,153 2,148 1,16 2,272 2,132 1.285.861
30/01/2017 2,084 2,124 3,37 2,151 2,084 477.746
27/01/2017 2,054 2,054 0,58 2,074 2,026 462.930
26/01/2017 2,074 2,043 -0,10 2,074 2,035 334.916
25/01/2017 1,991 2,045 2,48 2,109 1,956 729.874
24/01/2017 1,960 1,995 2,80 2,054 1,926 834.606
23/01/2017 1,955 1,941 0,77 1,955 1,896 184.081
20/01/2017 1,849 1,926 3,67 1,938 1,849 206.336
19/01/2017 1,878 1,858 -1,05 1,896 1,857 137.207
18/01/2017 1,908 1,878 -1,35 1,918 1,878 210.686
17/01/2017 1,926 1,903 -1,78 1,944 1,903 116.639
16/01/2017 1,985 1,938 -2,82 1,989 1,937 402.365
13/01/2017 2,008 1,994 -1,03 2,025 1,938 210.926
12/01/2017 2,043 2,015 -0,63 2,043 1,979 164.619
11/01/2017 2,044 2,028 -0,82 2,048 2,014 240.952
10/01/2017 2,020 2,045 1,22 2,049 1,996 449.329
09/01/2017 1,974 2,020 2,25 2,054 1,970 481.578
06/01/2017 1,974 1,975 0,05 1,975 1,941 301.187
05/01/2017 1,886 1,974 4,99 1,989 1,878 753.672
04/01/2017 1,906 1,881 -1,35 1,906 1,869 139.601
03/01/2017 1,877 1,906 2,44 1,906 1,835 253.934
02/01/2017 1,808 1,861 2,39 1,866 1,808 111.569
30/12/2016 1,815 1,817 0,00 1,849 1,788 337.749
29/12/2016 1,830 1,817 -2,23 1,850 1,808 303.498
28/12/2016 1,830 1,859 1,51 1,877 1,830 148.094
27/12/2016 1,869 1,831 -3,19 1,895 1,817 269.006
23/12/2016 1,891 1,891 0,16 1,926 1,868 174.601
22/12/2016 1,875 1,888 1,22 1,942 1,867 566.940
21/12/2016 1,829 1,866 2,22 1,866 1,814 300.994
20/12/2016 1,827 1,825 0,16 1,837 1,778 411.306
19/12/2016 1,837 1,822 -0,54 1,877 1,817 529.534
16/12/2016 1,825 1,832 1,81 1,857 1,810 681.413
15/12/2016 1,798 1,800 -0,16 1,837 1,791 280.692
14/12/2016 1,827 1,803 -1,88 1,837 1,798 203.132
13/12/2016 1,832 1,837 0,54 1,857 1,812 174.512
12/12/2016 1,854 1,827 -1,44 1,877 1,827 139.066
09/12/2016 1,833 1,854 -0,42 1,875 1,833 193.965
08/12/2016 1,787 1,862 2,22 1,864 1,787 176.532
07/12/2016 1,867 1,821 -2,59 1,871 1,783 412.465
06/12/2016 1,873 1,870 -0,32 1,877 1,857 136.179
05/12/2016 1,857 1,876 1,23 1,933 1,825 330.615
02/12/2016 1,789 1,853 1,41 1,881 1,778 344.846
01/12/2016 1,867 1,827 -0,96 1,867 1,753 449.703
30/11/2016 1,827 1,845 5,54 1,847 1,758 569.277
29/11/2016 1,857 1,748 -5,85 1,857 1,709 1.171.981
28/11/2016 1,916 1,857 -4,67 1,919 1,857 459.221
25/11/2016 1,983 1,948 -2,38 1,995 1,891 364.041
24/11/2016 1,985 1,995 0,85 1,995 1,977 283.339
23/11/2016 1,995 1,978 -0,74 1,995 1,968 200.515
22/11/2016 2,015 1,993 -1,66 2,015 1,959 414.764
21/11/2016 2,089 2,027 -2,56 2,094 2,027 237.029
18/11/2016 2,074 2,080 0,05 2,144 2,054 235.060
17/11/2016 2,104 2,079 -1,17 2,104 2,035 304.268
16/11/2016 2,173 2,104 -2,74 2,173 2,064 464.202
15/11/2016 2,196 2,163 -0,45 2,198 2,100 363.879
14/11/2016 2,193 2,173 0,64 2,216 2,133 432.162
11/11/2016 2,074 2,159 7,47 2,212 2,030 1.241.597
10/11/2016 2,178 2,009 -5,40 2,178 1,995 560.633
09/11/2016 1,847 2,124 1,65 2,227 1,837 1.531.743
08/11/2016 2,257 2,089 -6,00 2,331 2,078 1.067.826
07/11/2016 2,022 2,222 11,06 2,375 2,022 2.958.442
04/11/2016 1,993 2,001 1,15 2,001 1,926 338.018
03/11/2016 1,975 1,978 0,65 1,983 1,887 300.766
02/11/2016 2,025 1,966 -3,16 2,033 1,966 356.631
01/11/2016 2,070 2,030 -1,86 2,104 2,030 273.127
31/10/2016 2,052 2,068 1,21 2,068 2,007 235.367
28/10/2016 2,104 2,044 1,67 2,104 1,985 648.484
27/10/2016 2,074 2,010 -4,01 2,078 2,000 404.815
26/10/2016 2,114 2,094 -0,47 2,124 1,987 471.755
25/10/2016 2,092 2,104 0,47 2,122 2,065 482.088
24/10/2016 2,046 2,094 2,42 2,094 2,025 762.524
21/10/2016 2,035 2,045 0,29 2,054 1,975 348.816
20/10/2016 2,041 2,039 0,73 2,073 1,975 603.009

Mas noticias

publicidad