20 de Julio, 14:38 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EUROPAC (PAC)EUROPAC (PAC)

0,020,12 %
16,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 16,660 16,680 0,00 16,700 16,660 293.664
18/07/2018 16,660 16,680 0,12 16,700 16,660 433.179
17/07/2018 16,660 16,660 0,00 16,680 16,660 269.753
16/07/2018 16,680 16,660 0,00 16,680 16,640 183.259
13/07/2018 16,640 16,660 0,00 16,700 16,640 81.261
12/07/2018 16,680 16,660 0,00 16,700 15,940 1.271.771
11/07/2018 16,680 16,660 -0,24 16,700 16,660 389.700
10/07/2018 16,720 16,700 0,00 16,720 16,640 304.102
09/07/2018 16,720 16,700 0,00 16,720 16,680 237.241
06/07/2018 16,680 16,700 0,00 16,740 16,640 701.332
05/07/2018 16,680 16,700 0,12 16,720 16,680 166.866
04/07/2018 16,680 16,680 0,00 16,740 16,680 263.438
03/07/2018 16,680 16,680 0,00 16,720 16,680 204.601
02/07/2018 16,840 16,680 0,08 16,880 16,660 713.670
29/06/2018 16,647 16,667 0,12 16,687 16,628 281.398
28/06/2018 16,628 16,647 0,12 16,667 16,628 164.423
27/06/2018 16,628 16,628 -0,12 16,667 16,628 241.877
26/06/2018 16,647 16,647 0,12 16,667 16,628 137.225
25/06/2018 16,667 16,628 -0,47 16,687 16,628 293.173
22/06/2018 16,647 16,706 0,35 16,706 16,647 267.093
21/06/2018 16,647 16,647 0,00 16,687 16,647 283.729
20/06/2018 16,647 16,647 0,00 16,706 16,628 216.000
19/06/2018 16,628 16,647 0,12 16,687 16,608 341.883
18/06/2018 16,667 16,628 -0,12 16,687 16,628 145.190
15/06/2018 16,588 16,647 0,36 16,667 16,588 430.682
14/06/2018 16,628 16,588 -0,47 16,687 16,588 899.184
13/06/2018 16,588 16,667 0,47 16,687 16,588 447.882
12/06/2018 16,608 16,588 -0,24 16,667 16,588 831.738
11/06/2018 16,588 16,628 0,12 16,628 16,588 521.935
08/06/2018 16,608 16,608 0,00 16,647 16,588 605.658
07/06/2018 16,667 16,608 -0,47 16,706 16,588 862.575
06/06/2018 16,588 16,687 0,47 16,687 16,588 931.708
05/06/2018 16,549 16,608 0,24 16,647 16,549 718.989
04/06/2018 16,372 16,569 8,22 16,765 16,372 1.841.860
01/06/2018 14,426 15,311 4,85 15,330 14,426 190.084
31/05/2018 14,957 14,603 -1,85 15,193 14,603 422.530
30/05/2018 14,761 14,878 0,53 14,996 14,643 94.200
29/05/2018 14,937 14,800 -0,79 14,957 14,426 224.012
28/05/2018 14,761 14,918 0,40 14,977 14,761 68.683
25/05/2018 14,839 14,859 0,27 15,036 14,564 145.706
24/05/2018 14,800 14,819 1,34 14,937 14,643 101.884
23/05/2018 14,564 14,623 -0,67 14,839 14,505 146.725
22/05/2018 14,918 14,721 -0,93 14,977 14,544 99.088
21/05/2018 14,898 14,859 0,27 15,036 14,702 99.769
18/05/2018 14,623 14,819 1,21 14,878 14,623 107.394
17/05/2018 14,702 14,643 0,13 14,839 14,112 205.602
16/05/2018 14,977 14,623 -2,62 15,016 14,603 140.710
15/05/2018 14,957 15,016 1,46 15,036 14,741 118.919
14/05/2018 14,859 14,800 -0,79 15,134 14,584 161.486
11/05/2018 14,564 14,918 3,83 14,937 14,348 368.688
10/05/2018 14,800 14,367 -2,53 15,193 14,210 495.362
09/05/2018 15,684 14,741 -6,02 15,724 14,741 308.582
08/05/2018 15,724 15,684 -0,25 15,783 15,370 90.792
07/05/2018 15,586 15,724 2,04 15,724 15,547 98.085
04/05/2018 15,389 15,409 0,51 15,645 15,291 85.855
03/05/2018 15,881 15,330 -2,38 15,881 15,330 105.200
02/05/2018 15,861 15,704 -0,37 15,861 15,468 109.579
30/04/2018 15,291 15,763 3,35 15,763 15,291 166.535
27/04/2018 15,036 15,252 1,31 15,330 15,016 181.971
26/04/2018 15,075 15,055 0,66 15,075 14,859 105.071
25/04/2018 15,154 14,957 -1,55 15,232 14,819 106.237
24/04/2018 14,937 15,193 1,71 15,232 14,859 153.701
23/04/2018 14,996 14,937 0,00 14,996 14,859 94.666
20/04/2018 14,918 14,937 1,33 14,996 14,682 83.585
19/04/2018 14,996 14,741 -1,70 14,996 14,741 90.683
18/04/2018 14,996 14,996 0,39 15,075 14,918 121.323
17/04/2018 14,996 14,937 -0,26 14,996 14,662 134.371
16/04/2018 15,095 14,977 0,79 15,213 14,819 145.832
13/04/2018 14,643 14,859 1,20 15,095 14,603 165.119
12/04/2018 14,308 14,682 2,33 14,682 14,308 80.974
11/04/2018 14,328 14,348 0,14 14,446 14,269 79.370
10/04/2018 14,544 14,328 -0,41 14,544 14,191 69.659
09/04/2018 14,702 14,387 -0,68 14,702 14,171 148.288
06/04/2018 14,407 14,485 0,55 14,741 14,269 217.581
05/04/2018 14,308 14,407 1,81 14,525 14,132 116.510
04/04/2018 14,721 14,151 -3,61 14,721 13,876 182.137
03/04/2018 13,896 14,682 5,51 14,721 13,699 236.811
29/03/2018 13,974 13,915 -0,14 14,112 13,797 101.002
28/03/2018 13,817 13,935 -0,42 14,053 13,680 121.605
27/03/2018 14,014 13,994 1,86 14,171 13,876 213.418
26/03/2018 14,033 13,738 -1,96 14,033 13,385 262.351
23/03/2018 14,033 14,014 -2,06 14,289 13,856 223.525
22/03/2018 14,269 14,308 0,00 14,485 14,112 158.091
21/03/2018 14,249 14,308 0,69 14,387 14,092 106.844
20/03/2018 14,033 14,210 1,40 14,348 13,994 178.760
19/03/2018 14,033 14,014 -1,38 14,191 13,896 152.510
16/03/2018 13,817 14,210 2,26 14,308 13,817 162.113
15/03/2018 13,758 13,896 1,73 13,935 13,621 230.033
14/03/2018 13,011 13,660 5,62 13,738 12,913 362.599
13/03/2018 12,972 12,933 0,00 13,011 12,874 156.032
12/03/2018 12,972 12,933 0,92 13,031 12,756 190.229
09/03/2018 12,697 12,815 0,93 12,933 12,697 83.297
08/03/2018 12,756 12,697 0,16 13,110 12,657 228.760
07/03/2018 12,441 12,677 2,06 12,775 12,382 212.854
06/03/2018 11,970 12,422 3,78 12,579 11,970 177.903
05/03/2018 12,009 11,970 1,67 12,127 11,793 108.177
02/03/2018 12,186 11,773 -2,76 12,186 11,734 91.857
01/03/2018 12,304 12,107 -1,60 12,402 11,989 109.706
28/02/2018 12,284 12,304 1,29 12,481 12,088 102.767
27/02/2018 12,461 12,146 -1,12 12,461 12,107 111.266
26/02/2018 12,540 12,284 0,81 12,579 12,284 111.418
23/02/2018 12,225 12,186 0,00 12,284 12,107 98.005
22/02/2018 12,245 12,186 1,18 12,343 12,009 114.067
21/02/2018 11,790 12,043 2,15 12,043 11,654 76.798
20/02/2018 12,102 11,790 -0,98 12,102 11,771 67.510
19/02/2018 11,751 11,907 2,17 12,082 11,732 72.497
16/02/2018 11,674 11,654 1,01 11,751 11,499 41.634
15/02/2018 11,635 11,537 0,00 11,829 11,479 63.441
14/02/2018 11,713 11,537 -0,84 11,732 11,440 108.930
13/02/2018 11,849 11,635 -1,64 11,849 11,576 120.745
12/02/2018 11,323 11,829 5,56 11,849 11,323 86.446
09/02/2018 11,207 11,207 -1,54 11,537 11,187 89.969
08/02/2018 11,849 11,382 -2,50 11,907 11,343 165.263
07/02/2018 11,246 11,674 2,21 11,849 11,246 131.996
06/02/2018 11,109 11,421 0,69 11,460 10,370 247.342
05/02/2018 11,499 11,343 -2,51 11,499 11,226 133.891
02/02/2018 11,849 11,635 -1,48 11,965 11,518 109.537
01/02/2018 11,596 11,810 1,00 12,141 11,596 167.146
31/01/2018 12,141 11,693 -3,84 12,257 11,576 216.270
30/01/2018 12,277 12,160 -1,26 12,316 12,121 118.837
29/01/2018 12,277 12,316 -0,63 12,432 12,277 102.617
26/01/2018 12,296 12,393 -0,31 12,413 12,277 89.625
25/01/2018 12,374 12,432 0,95 12,452 12,316 90.375
24/01/2018 12,393 12,316 -0,78 12,432 12,179 79.634
23/01/2018 12,413 12,413 0,95 12,413 12,160 129.965
22/01/2018 12,277 12,296 -0,94 12,413 12,257 98.809
19/01/2018 12,452 12,413 -0,31 12,452 12,374 101.584
18/01/2018 12,355 12,452 0,95 12,452 12,335 103.738
17/01/2018 12,335 12,335 0,00 12,355 12,160 133.811
16/01/2018 12,335 12,335 -0,16 12,549 12,257 149.009
15/01/2018 12,160 12,355 1,60 12,413 12,160 246.865
12/01/2018 12,257 12,160 -0,48 12,257 12,082 77.926
11/01/2018 12,257 12,218 -0,16 12,257 12,141 77.980
10/01/2018 12,238 12,238 -0,16 12,257 12,160 199.570
09/01/2018 11,771 12,257 3,79 12,335 11,732 184.378
08/01/2018 11,946 11,810 1,17 12,141 11,713 176.355
05/01/2018 11,557 11,674 0,84 11,751 11,557 146.597
04/01/2018 11,362 11,576 4,39 11,674 11,304 127.548
03/01/2018 11,265 11,090 -1,43 11,362 11,012 87.301
02/01/2018 11,377 11,250 2,21 11,377 10,998 82.992
29/12/2017 11,066 11,007 -1,82 11,280 10,886 80.928
28/12/2017 11,109 11,212 -0,17 11,421 10,993 121.231
27/12/2017 11,163 11,231 -0,69 11,289 11,148 94.103
22/12/2017 11,129 11,309 -0,81 11,357 11,129 63.249
21/12/2017 11,061 11,401 3,40 11,401 10,998 151.789
20/12/2017 10,944 11,027 1,02 11,187 10,784 273.782
19/12/2017 10,866 10,915 -0,27 10,988 10,866 80.893
18/12/2017 10,847 10,944 1,08 10,993 10,847 204.488
15/12/2017 10,929 10,827 -1,42 10,929 10,784 201.181
14/12/2017 10,988 10,983 -0,09 10,993 10,939 121.311
13/12/2017 10,910 10,993 0,40 10,993 10,745 278.252
12/12/2017 11,070 10,949 -1,01 11,090 10,925 126.205
11/12/2017 11,129 11,061 -0,66 11,182 10,891 224.166
08/12/2017 10,638 11,134 3,48 11,134 10,638 315.868
07/12/2017 10,856 10,759 -0,54 10,856 10,642 261.764
06/12/2017 10,214 10,818 6,46 10,915 10,190 354.675
05/12/2017 9,728 10,161 4,45 10,161 9,640 268.042
04/12/2017 9,713 9,728 0,55 9,728 9,670 98.398
01/12/2017 9,825 9,675 -1,34 9,825 9,587 92.650
30/11/2017 9,504 9,806 2,08 9,820 9,470 179.326
29/11/2017 9,689 9,606 -0,65 9,850 9,606 216.401
28/11/2017 9,631 9,670 0,81 9,679 9,626 83.307
27/11/2017 9,441 9,592 0,46 9,650 9,441 66.367
24/11/2017 9,553 9,548 0,15 9,689 9,441 59.615
23/11/2017 9,426 9,533 1,24 9,543 9,329 88.670
22/11/2017 9,242 9,417 1,89 9,504 9,242 201.567
21/11/2017 8,979 9,242 2,93 9,242 8,979 225.431
20/11/2017 8,872 8,979 1,48 8,998 8,750 260.710
17/11/2017 8,974 8,848 -1,14 8,979 8,711 182.729
16/11/2017 8,828 8,950 2,85 8,950 8,702 205.266
15/11/2017 8,950 8,702 -1,97 8,950 8,643 104.324
14/11/2017 8,789 8,877 1,39 8,950 8,750 104.021
13/11/2017 8,692 8,755 1,12 8,755 8,561 150.326
10/11/2017 8,517 8,658 1,37 8,658 8,317 99.258
09/11/2017 8,376 8,541 0,63 8,541 8,376 134.603
08/11/2017 8,561 8,488 -0,68 8,561 8,376 157.216
07/11/2017 8,600 8,546 -0,23 8,658 8,269 147.985
06/11/2017 8,638 8,566 -1,07 8,697 8,395 181.011
03/11/2017 8,619 8,658 -1,28 8,780 8,619 137.161
02/11/2017 8,852 8,770 -1,26 8,901 8,522 205.469
01/11/2017 8,673 8,882 2,35 8,950 8,673 136.718
31/10/2017 8,570 8,677 -0,11 8,687 8,541 113.466
30/10/2017 8,653 8,687 5,18 8,687 8,575 163.397
27/10/2017 8,119 8,259 2,79 8,409 8,119 196.657
26/10/2017 7,768 8,035 3,37 8,306 7,768 146.826
25/10/2017 7,782 7,773 0,85 7,890 7,680 135.601
24/10/2017 7,661 7,708 1,10 7,745 7,605 37.768
23/10/2017 7,446 7,623 2,39 7,708 7,380 130.071
20/10/2017 7,441 7,446 0,51 7,446 7,380 27.165
19/10/2017 7,436 7,408 -0,50 7,446 7,343 115.347
18/10/2017 7,418 7,446 0,76 7,446 7,385 148.637
17/10/2017 7,263 7,390 1,15 7,394 7,263 24.587
16/10/2017 7,366 7,305 -0,83 7,366 7,263 53.007
13/10/2017 7,357 7,366 -0,94 7,432 7,357 36.647
12/10/2017 7,338 7,436 1,02 7,436 7,338 85.350
11/10/2017 7,333 7,361 2,21 7,361 7,202 67.506
10/10/2017 7,188 7,202 -0,13 7,217 7,118 64.963
09/10/2017 7,123 7,212 0,13 7,361 7,123 73.875
06/10/2017 7,137 7,202 0,92 7,361 7,039 106.005
05/10/2017 6,861 7,137 0,93 7,137 6,847 174.113
04/10/2017 7,380 7,072 -4,06 7,380 6,889 116.606
03/10/2017 7,390 7,371 -0,06 7,432 7,319 59.182
02/10/2017 7,118 7,376 -0,82 7,399 7,118 63.374
29/09/2017 7,432 7,436 0,00 7,436 7,324 74.360
28/09/2017 7,390 7,436 0,63 7,436 7,296 112.901
27/09/2017 7,249 7,390 2,00 7,418 7,249 138.615
26/09/2017 7,146 7,245 0,85 7,245 7,104 54.214
25/09/2017 7,249 7,184 -0,90 7,249 7,100 45.282
22/09/2017 7,118 7,249 1,17 7,249 7,114 88.813
21/09/2017 7,062 7,165 -0,26 7,184 7,062 114.781
20/09/2017 7,188 7,184 0,07 7,268 7,137 80.051
19/09/2017 7,128 7,179 0,72 7,179 7,067 113.220
18/09/2017 7,011 7,128 2,76 7,156 6,973 159.161
15/09/2017 6,786 6,936 1,58 6,936 6,782 79.669
14/09/2017 6,782 6,828 0,21 6,866 6,758 64.957
13/09/2017 6,735 6,814 1,18 6,819 6,725 90.997
12/09/2017 6,739 6,735 -3,42 6,884 6,716 78.606
11/09/2017 6,590 6,973 5,82 6,973 6,590 41.413
08/09/2017 6,716 6,590 -1,19 6,716 6,590 26.865
07/09/2017 6,641 6,669 0,14 6,716 6,641 52.963
06/09/2017 6,557 6,660 0,56 6,660 6,557 35.003
05/09/2017 6,627 6,623 0,35 6,679 6,599 68.042
04/09/2017 6,627 6,599 0,57 6,655 6,585 36.141
01/09/2017 6,655 6,562 -2,09 6,674 6,562 56.602
31/08/2017 6,688 6,702 2,28 6,721 6,571 74.553
30/08/2017 6,538 6,552 1,52 6,665 6,478 37.221
29/08/2017 6,548 6,454 -1,43 6,562 6,370 157.681
28/08/2017 6,543 6,548 0,14 6,576 6,464 51.406
25/08/2017 6,361 6,538 2,87 6,538 6,361 91.457
24/08/2017 6,431 6,356 -1,74 6,548 6,281 93.921
23/08/2017 6,501 6,468 -0,50 6,501 6,431 52.130
22/08/2017 6,407 6,501 0,65 6,529 6,407 31.557
21/08/2017 6,594 6,459 -2,47 6,609 6,253 134.290
18/08/2017 6,599 6,623 -0,07 6,651 6,594 20.387
17/08/2017 6,646 6,627 -0,49 6,707 6,594 20.285
16/08/2017 6,824 6,660 0,28 6,824 6,641 44.429
15/08/2017 6,688 6,641 -1,05 6,716 6,623 33.203
14/08/2017 6,646 6,711 0,63 6,777 6,618 35.985
11/08/2017 6,739 6,669 -2,33 6,805 6,585 102.204
10/08/2017 6,786 6,828 0,00 6,842 6,763 57.684
09/08/2017 6,880 6,828 -1,68 6,950 6,828 44.396
08/08/2017 6,889 6,945 0,07 6,950 6,838 59.671
07/08/2017 6,922 6,941 0,27 6,969 6,884 61.082
04/08/2017 6,922 6,922 0,00 6,950 6,903 56.786
03/08/2017 6,875 6,922 0,54 6,950 6,875 37.317
02/08/2017 6,898 6,884 -0,94 6,950 6,875 103.279
01/08/2017 6,880 6,950 0,13 6,950 6,875 80.474
31/07/2017 6,833 6,941 1,02 6,964 6,833 30.435
28/07/2017 6,955 6,870 -1,28 6,955 6,800 37.364
27/07/2017 6,716 6,959 2,41 7,015 6,716 63.461
26/07/2017 6,884 6,796 -1,76 6,889 6,758 114.248
25/07/2017 6,922 6,917 -0,94 6,964 6,889 28.519
24/07/2017 6,969 6,983 -1,39 7,057 6,941 45.410
21/07/2017 7,174 7,081 -1,24 7,184 7,029 75.977

Mas noticias

publicidad
publicidad