Vocento 15 años 17 de Octubre, 05:57 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EUROPAC (PAC)EUROPAC (PAC)

-0,07-0,83 %
7,81

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 7,875 7,810 -0,83 7,875 7,765 53.007
13/10/2017 7,865 7,875 -0,94 7,945 7,865 36.647
12/10/2017 7,845 7,950 1,02 7,950 7,845 85.350
11/10/2017 7,840 7,870 2,21 7,870 7,700 67.506
10/10/2017 7,685 7,700 -0,13 7,715 7,610 64.963
09/10/2017 7,615 7,710 0,13 7,870 7,615 73.875
06/10/2017 7,630 7,700 0,92 7,870 7,525 106.005
05/10/2017 7,335 7,630 0,93 7,630 7,320 174.113
04/10/2017 7,890 7,560 -4,06 7,890 7,365 116.606
03/10/2017 7,900 7,880 -0,06 7,945 7,825 59.182
02/10/2017 7,610 7,885 -0,82 7,910 7,610 63.374
29/09/2017 7,945 7,950 0,00 7,950 7,830 74.360
28/09/2017 7,900 7,950 0,63 7,950 7,800 112.901
27/09/2017 7,750 7,900 2,00 7,930 7,750 138.615
26/09/2017 7,640 7,745 0,85 7,745 7,595 54.214
25/09/2017 7,750 7,680 -0,90 7,750 7,590 45.282
22/09/2017 7,610 7,750 1,17 7,750 7,605 88.813
21/09/2017 7,550 7,660 -0,26 7,680 7,550 114.781
20/09/2017 7,685 7,680 0,07 7,770 7,630 80.051
19/09/2017 7,620 7,675 0,72 7,675 7,555 113.220
18/09/2017 7,495 7,620 2,76 7,650 7,455 159.161
15/09/2017 7,255 7,415 1,58 7,415 7,250 79.669
14/09/2017 7,250 7,300 0,21 7,340 7,225 64.957
13/09/2017 7,200 7,285 1,18 7,290 7,190 90.997
12/09/2017 7,205 7,200 -3,42 7,360 7,180 78.606
11/09/2017 7,045 7,455 5,82 7,455 7,045 41.413
08/09/2017 7,180 7,045 -1,19 7,180 7,045 26.865
07/09/2017 7,100 7,130 0,14 7,180 7,100 52.963
06/09/2017 7,010 7,120 0,56 7,120 7,010 35.003
05/09/2017 7,085 7,080 0,35 7,140 7,055 68.042
04/09/2017 7,085 7,055 0,57 7,115 7,040 36.141
01/09/2017 7,115 7,015 -2,09 7,135 7,015 56.602
31/08/2017 7,150 7,165 2,28 7,185 7,025 74.553
30/08/2017 6,990 7,005 1,52 7,125 6,925 37.221
29/08/2017 7,000 6,900 -1,43 7,015 6,810 157.681
28/08/2017 6,995 7,000 0,14 7,030 6,910 51.406
25/08/2017 6,800 6,990 2,87 6,990 6,800 91.457
24/08/2017 6,875 6,795 -1,74 7,000 6,715 93.921
23/08/2017 6,950 6,915 -0,50 6,950 6,875 52.130
22/08/2017 6,850 6,950 0,65 6,980 6,850 31.557
21/08/2017 7,050 6,905 -2,47 7,065 6,685 134.290
18/08/2017 7,055 7,080 -0,07 7,110 7,050 20.387
17/08/2017 7,105 7,085 -0,49 7,170 7,050 20.285
16/08/2017 7,295 7,120 0,28 7,295 7,100 44.429
15/08/2017 7,150 7,100 -1,05 7,180 7,080 33.203
14/08/2017 7,105 7,175 0,63 7,245 7,075 35.985
11/08/2017 7,205 7,130 -2,33 7,275 7,040 102.204
10/08/2017 7,255 7,300 0,00 7,315 7,230 57.684
09/08/2017 7,355 7,300 -1,68 7,430 7,300 44.396
08/08/2017 7,365 7,425 0,07 7,430 7,310 59.671
07/08/2017 7,400 7,420 0,27 7,450 7,360 61.082
04/08/2017 7,400 7,400 0,00 7,430 7,380 56.786
03/08/2017 7,350 7,400 0,54 7,430 7,350 37.317
02/08/2017 7,375 7,360 -0,94 7,430 7,350 103.279
01/08/2017 7,355 7,430 0,13 7,430 7,350 80.474
31/07/2017 7,305 7,420 1,02 7,445 7,305 30.435
28/07/2017 7,435 7,345 -1,28 7,435 7,270 37.364
27/07/2017 7,180 7,440 2,41 7,500 7,180 63.461
26/07/2017 7,360 7,265 -1,76 7,365 7,225 114.248
25/07/2017 7,400 7,395 -0,94 7,445 7,365 28.519
24/07/2017 7,450 7,465 -1,39 7,545 7,420 45.410
21/07/2017 7,670 7,570 -1,24 7,680 7,515 75.977
20/07/2017 7,400 7,665 3,30 7,665 7,400 189.009
19/07/2017 7,320 7,420 0,95 7,420 7,275 76.588
18/07/2017 7,360 7,350 -0,41 7,380 7,300 50.974
17/07/2017 7,290 7,380 0,54 7,380 7,180 74.969
14/07/2017 7,300 7,340 0,55 7,340 7,260 42.397
13/07/2017 7,230 7,300 1,86 7,305 7,170 79.801
12/07/2017 7,206 7,167 -0,40 7,206 7,041 145.138
11/07/2017 7,099 7,196 1,37 7,206 7,099 120.403
10/07/2017 7,089 7,099 0,27 7,099 6,988 88.129
07/07/2017 7,080 7,080 0,14 7,123 7,002 91.640
06/07/2017 7,055 7,070 0,00 7,070 6,866 99.970
05/07/2017 7,220 7,070 -1,49 7,220 6,983 142.737
04/07/2017 7,206 7,177 0,00 7,254 7,128 55.000
03/07/2017 7,317 7,177 -1,33 7,322 7,055 153.515
30/06/2017 7,303 7,274 0,00 7,342 7,211 96.982
29/06/2017 7,249 7,274 1,08 7,356 7,167 142.524
28/06/2017 7,206 7,196 0,95 7,206 7,007 109.913
27/06/2017 7,225 7,128 -1,14 7,274 7,046 82.921
26/06/2017 7,167 7,211 1,43 7,283 7,167 154.333
23/06/2017 6,862 7,109 5,01 7,167 6,837 342.240
22/06/2017 7,031 6,769 -7,79 7,133 6,614 646.807
21/06/2017 7,371 7,342 -0,92 7,395 7,322 112.247
20/06/2017 7,516 7,409 -0,52 7,516 7,385 163.213
19/06/2017 7,700 7,448 -3,40 7,700 7,419 126.914
16/06/2017 7,487 7,710 3,92 7,710 7,371 67.049
15/06/2017 7,482 7,419 -1,03 7,506 7,414 40.374
14/06/2017 7,283 7,497 1,38 7,511 7,283 73.595
13/06/2017 7,351 7,395 0,73 7,395 7,114 54.948
12/06/2017 7,322 7,342 -0,39 7,342 6,944 71.762
09/06/2017 7,274 7,371 -0,46 7,448 7,274 44.988
08/06/2017 7,419 7,405 -0,20 7,419 7,230 108.562
07/06/2017 7,400 7,419 -0,71 7,429 7,342 59.848
06/06/2017 7,429 7,472 -0,06 7,472 7,361 53.401
05/06/2017 7,468 7,477 -0,39 7,506 7,439 25.498
02/06/2017 7,516 7,506 0,32 7,516 7,443 39.651
01/06/2017 7,516 7,482 -0,45 7,516 7,400 95.299
31/05/2017 7,511 7,516 0,52 7,516 7,463 101.640
30/05/2017 7,511 7,477 -0,45 7,516 7,477 121.320
29/05/2017 7,448 7,511 0,58 7,511 7,351 44.881
26/05/2017 7,511 7,468 -0,58 7,511 7,434 83.906
25/05/2017 7,409 7,511 1,97 7,545 7,356 88.872
24/05/2017 7,516 7,366 -1,49 7,516 7,303 52.809
23/05/2017 7,463 7,477 1,18 7,482 7,337 64.038
22/05/2017 7,274 7,390 1,60 7,439 7,206 52.324
19/05/2017 7,177 7,274 2,60 7,274 7,152 74.320
18/05/2017 7,085 7,089 1,11 7,148 6,939 87.753
17/05/2017 7,172 7,012 -2,30 7,225 6,949 107.776
16/05/2017 7,177 7,177 -0,34 7,177 7,075 68.264
15/05/2017 6,876 7,201 6,38 7,201 6,823 131.028
12/05/2017 6,658 6,769 0,22 6,769 6,658 72.239
11/05/2017 6,765 6,755 -0,50 6,765 6,648 45.158
10/05/2017 6,837 6,789 -0,71 6,837 6,711 49.253
09/05/2017 6,881 6,837 0,00 6,881 6,803 84.451
08/05/2017 6,774 6,837 -0,70 6,886 6,755 70.657
05/05/2017 6,886 6,886 1,14 6,886 6,745 59.140
04/05/2017 6,934 6,808 -0,85 6,934 6,701 88.321
03/05/2017 6,798 6,866 1,14 6,886 6,769 134.655
02/05/2017 6,740 6,789 1,45 6,886 6,682 77.650
28/04/2017 6,508 6,692 1,47 6,692 6,508 58.463
27/04/2017 6,566 6,595 0,44 6,614 6,512 73.688
26/04/2017 6,585 6,566 -0,37 6,585 6,522 49.934
25/04/2017 6,585 6,590 0,07 6,595 6,503 29.158
24/04/2017 6,512 6,585 3,19 6,585 6,430 35.286
21/04/2017 6,595 6,381 -2,37 6,595 6,381 59.587
20/04/2017 6,406 6,537 1,05 6,551 6,406 82.752
19/04/2017 6,401 6,469 0,45 6,556 6,401 45.886
18/04/2017 6,459 6,440 -2,78 6,614 6,386 118.402
13/04/2017 6,546 6,624 0,00 6,624 6,459 38.323
12/04/2017 6,609 6,624 -0,15 6,653 6,546 57.956
11/04/2017 6,546 6,634 -0,15 6,682 6,546 52.737
10/04/2017 6,672 6,643 0,15 6,672 6,609 59.671
07/04/2017 6,474 6,634 2,70 6,634 6,474 112.735
06/04/2017 6,488 6,459 -0,45 6,488 6,323 166.755
05/04/2017 6,212 6,488 3,24 6,488 6,212 123.536
04/04/2017 6,352 6,284 -0,99 6,352 6,207 54.546
03/04/2017 6,343 6,347 1,32 6,352 6,202 75.689
31/03/2017 6,352 6,265 -1,00 6,352 6,158 83.813
30/03/2017 6,323 6,328 0,38 6,352 6,168 93.759
29/03/2017 6,129 6,304 2,93 6,304 6,061 172.524
28/03/2017 6,023 6,124 2,18 6,124 5,935 139.778
27/03/2017 5,911 5,994 1,98 5,994 5,756 71.000
24/03/2017 5,829 5,877 0,83 5,906 5,829 52.838
23/03/2017 5,838 5,829 -0,50 5,916 5,722 165.786
22/03/2017 6,066 5,858 -3,05 6,066 5,858 188.947
21/03/2017 6,090 6,042 0,48 6,090 6,013 66.289
20/03/2017 6,003 6,013 -1,12 6,081 5,994 47.144
17/03/2017 6,081 6,081 -0,24 6,090 6,023 108.982
16/03/2017 5,921 6,095 2,20 6,095 5,916 152.503
15/03/2017 5,955 5,964 0,41 5,974 5,916 62.295
14/03/2017 5,935 5,940 -0,41 5,984 5,935 33.632
13/03/2017 6,003 5,964 -0,65 6,003 5,940 26.725
10/03/2017 6,003 6,003 0,00 6,003 5,935 29.281
09/03/2017 5,989 6,003 0,49 6,003 5,935 107.553
08/03/2017 5,994 5,974 0,00 5,994 5,887 35.395
07/03/2017 5,940 5,974 -0,32 5,994 5,887 80.190
06/03/2017 5,994 5,994 0,00 5,994 5,940 52.137
03/03/2017 5,964 5,994 0,57 6,003 5,960 51.283
02/03/2017 6,032 5,960 -0,65 6,042 5,935 49.930
01/03/2017 6,052 5,998 -0,72 6,052 5,926 107.308
28/02/2017 5,761 6,042 4,97 6,047 5,761 138.428
27/02/2017 5,945 5,756 -4,43 5,984 5,756 103.526
24/02/2017 5,916 6,023 0,08 6,023 5,775 85.632
23/02/2017 6,013 6,018 -0,24 6,023 5,974 42.338
22/02/2017 6,013 6,032 0,65 6,100 5,979 43.927
21/02/2017 6,149 5,994 -1,20 6,149 5,969 74.014
20/02/2017 6,018 6,066 3,17 6,109 5,913 115.289
17/02/2017 5,894 5,880 1,15 5,894 5,741 89.240
16/02/2017 5,684 5,813 2,79 5,885 5,684 110.158
15/02/2017 5,722 5,655 -0,84 5,732 5,655 57.186
14/02/2017 5,732 5,703 0,00 5,732 5,674 62.100
13/02/2017 5,722 5,703 2,58 5,732 5,612 38.073
10/02/2017 5,689 5,560 -1,36 5,732 5,541 128.194
09/02/2017 5,636 5,636 1,03 5,655 5,550 47.629
08/02/2017 5,512 5,579 1,13 5,670 5,474 59.573
07/02/2017 5,388 5,517 1,14 5,517 5,350 89.599
06/02/2017 5,493 5,455 0,18 5,493 5,388 31.610
03/02/2017 5,493 5,445 -0,18 5,493 5,436 44.087
02/02/2017 5,445 5,455 0,18 5,479 5,378 38.268
01/02/2017 5,321 5,445 2,06 5,445 5,288 86.216
31/01/2017 5,302 5,335 1,36 5,335 5,235 77.460
30/01/2017 5,426 5,264 -2,13 5,426 5,264 48.332
27/01/2017 5,397 5,378 -0,71 5,445 5,335 26.432
26/01/2017 5,493 5,417 -1,05 5,531 5,359 85.787
25/01/2017 5,421 5,474 1,33 5,546 5,421 108.331
24/01/2017 5,254 5,402 2,91 5,483 5,249 131.420
23/01/2017 5,273 5,249 -0,09 5,302 5,221 67.937
20/01/2017 5,168 5,254 0,00 5,273 5,168 26.762
19/01/2017 5,254 5,254 0,09 5,254 5,216 42.065
18/01/2017 5,254 5,249 0,00 5,254 5,202 23.900
17/01/2017 5,283 5,249 -0,09 5,283 5,206 25.057
16/01/2017 5,254 5,254 0,36 5,259 5,168 25.242
13/01/2017 5,235 5,235 1,67 5,245 5,111 56.198
12/01/2017 5,163 5,149 -1,01 5,254 5,120 48.995
11/01/2017 5,240 5,202 0,00 5,240 5,178 19.053
10/01/2017 5,302 5,202 -1,09 5,302 5,173 83.879
09/01/2017 5,254 5,259 0,09 5,297 5,168 93.609
06/01/2017 5,197 5,254 0,55 5,254 5,197 13.992
05/01/2017 5,254 5,225 0,37 5,254 5,068 85.121
04/01/2017 5,206 5,206 -0,18 5,321 5,149 65.063
03/01/2017 5,197 5,216 1,49 5,388 5,197 121.017
02/01/2017 5,063 5,140 2,48 5,140 5,020 41.665
30/12/2016 5,011 5,015 0,00 5,015 4,948 46.307
29/12/2016 4,934 5,015 0,57 5,054 4,934 53.471
28/12/2016 4,963 4,987 1,56 5,130 4,867 77.680
27/12/2016 4,824 4,910 1,98 5,140 4,815 67.917
23/12/2016 4,738 4,815 2,86 4,872 4,691 128.432
22/12/2016 4,585 4,681 1,98 4,681 4,585 89.545
21/12/2016 4,633 4,590 -0,31 4,633 4,585 81.680
20/12/2016 4,605 4,605 -0,62 4,648 4,595 79.257
19/12/2016 4,671 4,633 -0,41 4,681 4,605 26.207
16/12/2016 4,681 4,652 -0,61 4,710 4,633 34.183
15/12/2016 4,643 4,681 -0,20 4,705 4,643 48.092
14/12/2016 4,638 4,691 0,41 4,710 4,638 48.976
13/12/2016 4,710 4,671 0,00 4,710 4,671 34.982
12/12/2016 4,681 4,671 -0,61 4,748 4,652 140.045
09/12/2016 4,714 4,700 -0,30 4,714 4,605 63.992
08/12/2016 4,753 4,714 0,71 4,753 4,671 23.913
07/12/2016 4,662 4,681 -0,61 4,767 4,628 83.614
06/12/2016 4,652 4,710 3,46 4,734 4,600 42.904
05/12/2016 4,585 4,552 -1,04 4,652 4,490 62.433
02/12/2016 4,710 4,600 -2,13 4,710 4,585 77.707
01/12/2016 4,710 4,700 -1,40 4,753 4,652 42.777
30/11/2016 4,762 4,767 0,00 4,776 4,691 85.666
29/11/2016 4,776 4,767 1,11 4,776 4,686 23.583
28/11/2016 4,767 4,714 -0,90 4,776 4,691 34.206
25/11/2016 4,710 4,757 0,91 4,757 4,681 53.420
24/11/2016 4,681 4,714 1,54 4,753 4,671 35.170
23/11/2016 4,676 4,643 0,62 4,776 4,633 53.051
22/11/2016 4,480 4,614 3,32 4,662 4,461 47.180
21/11/2016 4,461 4,466 0,75 4,476 4,433 28.697
18/11/2016 4,270 4,433 3,34 4,433 4,270 25.907
17/11/2016 4,308 4,289 -0,44 4,385 4,280 55.792
16/11/2016 4,299 4,308 1,12 4,337 4,213 35.334
15/11/2016 3,993 4,261 4,94 4,261 3,993 123.933
14/11/2016 4,012 4,060 1,19 4,108 4,012 56.939
11/11/2016 4,012 4,012 0,00 4,041 3,907 46.195
10/11/2016 4,060 4,012 -2,33 4,179 3,883 82.027
09/11/2016 4,031 4,108 -0,92 4,199 4,031 93.072
08/11/2016 4,031 4,146 2,72 4,146 4,031 32.003
07/11/2016 4,261 4,036 -2,99 4,261 3,984 71.401
04/11/2016 4,203 4,160 -1,02 4,203 3,979 72.119
03/11/2016 4,299 4,203 -1,35 4,299 4,127 41.678
02/11/2016 4,404 4,261 -3,67 4,404 4,242 68.150
01/11/2016 4,533 4,423 -2,53 4,533 4,394 29.503
31/10/2016 4,585 4,538 0,92 4,585 4,476 39.058
28/10/2016 4,492 4,496 0,20 4,496 4,441 19.148
27/10/2016 4,506 4,487 -0,31 4,506 4,432 46.593
26/10/2016 4,446 4,501 1,66 4,510 4,382 65.598
25/10/2016 4,409 4,428 0,84 4,432 4,372 25.790
24/10/2016 4,372 4,391 0,42 4,428 4,349 27.988
21/10/2016 4,317 4,372 1,49 4,372 4,299 25.061
20/10/2016 4,372 4,308 -1,47 4,372 4,308 61.450
19/10/2016 4,372 4,372 -0,83 4,377 4,345 28.809
18/10/2016 4,409 4,409 0,00 4,409 4,359 32.016

Mas noticias

publicidad