Vocento 15 años 18 de Diciembre, 11:52 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EUROPAC (PAC)EUROPAC (PAC)

0,171,53 %
11,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 11,235 11,130 -1,42 11,235 11,085 201.181
14/12/2017 11,295 11,290 -0,09 11,300 11,245 121.311
13/12/2017 11,215 11,300 0,40 11,300 11,045 278.252
12/12/2017 11,380 11,255 -1,01 11,400 11,230 126.205
11/12/2017 11,440 11,370 -0,66 11,495 11,195 224.166
08/12/2017 10,935 11,445 3,48 11,445 10,935 315.868
07/12/2017 11,160 11,060 -0,54 11,160 10,940 261.764
06/12/2017 10,500 11,120 6,46 11,220 10,475 354.675
05/12/2017 10,000 10,445 4,45 10,445 9,910 268.042
04/12/2017 9,985 10,000 0,55 10,000 9,940 98.398
01/12/2017 10,100 9,945 -1,34 10,100 9,855 92.650
30/11/2017 9,770 10,080 2,08 10,095 9,735 179.326
29/11/2017 9,960 9,875 -0,65 10,125 9,875 216.401
28/11/2017 9,900 9,940 0,81 9,950 9,895 83.307
27/11/2017 9,705 9,860 0,46 9,920 9,705 66.367
24/11/2017 9,820 9,815 0,15 9,960 9,705 59.615
23/11/2017 9,690 9,800 1,24 9,810 9,590 88.670
22/11/2017 9,500 9,680 1,89 9,770 9,500 201.567
21/11/2017 9,230 9,500 2,93 9,500 9,230 225.431
20/11/2017 9,120 9,230 1,48 9,250 8,995 260.710
17/11/2017 9,225 9,095 -1,14 9,230 8,955 182.729
16/11/2017 9,075 9,200 2,85 9,200 8,945 205.266
15/11/2017 9,200 8,945 -1,97 9,200 8,885 104.324
14/11/2017 9,035 9,125 1,39 9,200 8,995 104.021
13/11/2017 8,935 9,000 1,12 9,000 8,800 150.326
10/11/2017 8,755 8,900 1,37 8,900 8,550 99.258
09/11/2017 8,610 8,780 0,63 8,780 8,610 134.603
08/11/2017 8,800 8,725 -0,68 8,800 8,610 157.216
07/11/2017 8,840 8,785 -0,23 8,900 8,500 147.985
06/11/2017 8,880 8,805 -1,07 8,940 8,630 181.011
03/11/2017 8,860 8,900 -1,28 9,025 8,860 137.161
02/11/2017 9,100 9,015 -1,26 9,150 8,760 205.469
01/11/2017 8,915 9,130 2,35 9,200 8,915 136.718
31/10/2017 8,810 8,920 -0,11 8,930 8,780 113.466
30/10/2017 8,895 8,930 5,18 8,930 8,815 163.397
27/10/2017 8,346 8,490 2,79 8,644 8,346 196.657
26/10/2017 7,986 8,260 3,37 8,538 7,986 146.826
25/10/2017 8,000 7,990 0,85 8,111 7,894 135.601
24/10/2017 7,875 7,923 1,10 7,962 7,817 37.768
23/10/2017 7,654 7,837 2,39 7,923 7,587 130.071
20/10/2017 7,649 7,654 0,51 7,654 7,587 27.165
19/10/2017 7,644 7,615 -0,50 7,654 7,548 115.347
18/10/2017 7,625 7,654 0,76 7,654 7,591 148.637
17/10/2017 7,466 7,596 1,15 7,601 7,466 24.587
16/10/2017 7,572 7,510 -0,83 7,572 7,466 53.007
13/10/2017 7,563 7,572 -0,94 7,639 7,563 36.647
12/10/2017 7,543 7,644 1,02 7,644 7,543 85.350
11/10/2017 7,538 7,567 2,21 7,567 7,404 67.506
10/10/2017 7,389 7,404 -0,13 7,418 7,317 64.963
09/10/2017 7,322 7,413 0,13 7,567 7,322 73.875
06/10/2017 7,337 7,404 0,92 7,567 7,236 106.005
05/10/2017 7,053 7,337 0,93 7,337 7,038 174.113
04/10/2017 7,587 7,269 -4,06 7,587 7,082 116.606
03/10/2017 7,596 7,577 -0,06 7,639 7,524 59.182
02/10/2017 7,317 7,582 -0,82 7,606 7,317 63.374
29/09/2017 7,639 7,644 0,00 7,644 7,529 74.360
28/09/2017 7,596 7,644 0,63 7,644 7,500 112.901
27/09/2017 7,452 7,596 2,00 7,625 7,452 138.615
26/09/2017 7,346 7,447 0,85 7,447 7,303 54.214
25/09/2017 7,452 7,385 -0,90 7,452 7,298 45.282
22/09/2017 7,317 7,452 1,17 7,452 7,313 88.813
21/09/2017 7,260 7,365 -0,26 7,385 7,260 114.781
20/09/2017 7,389 7,385 0,07 7,471 7,337 80.051
19/09/2017 7,327 7,380 0,72 7,380 7,264 113.220
18/09/2017 7,207 7,327 2,76 7,356 7,168 159.161
15/09/2017 6,976 7,130 1,58 7,130 6,971 79.669
14/09/2017 6,971 7,019 0,21 7,058 6,947 64.957
13/09/2017 6,923 7,005 1,18 7,010 6,913 90.997
12/09/2017 6,928 6,923 -3,42 7,077 6,904 78.606
11/09/2017 6,774 7,168 5,82 7,168 6,774 41.413
08/09/2017 6,904 6,774 -1,19 6,904 6,774 26.865
07/09/2017 6,827 6,856 0,14 6,904 6,827 52.963
06/09/2017 6,740 6,846 0,56 6,846 6,740 35.003
05/09/2017 6,813 6,808 0,35 6,865 6,784 68.042
04/09/2017 6,813 6,784 0,57 6,841 6,769 36.141
01/09/2017 6,841 6,745 -2,09 6,861 6,745 56.602
31/08/2017 6,875 6,889 2,28 6,909 6,755 74.553
30/08/2017 6,721 6,736 1,52 6,851 6,659 37.221
29/08/2017 6,731 6,635 -1,43 6,745 6,548 157.681
28/08/2017 6,726 6,731 0,14 6,760 6,644 51.406
25/08/2017 6,538 6,721 2,87 6,721 6,538 91.457
24/08/2017 6,611 6,534 -1,74 6,731 6,457 93.921
23/08/2017 6,683 6,649 -0,50 6,683 6,611 52.130
22/08/2017 6,587 6,683 0,65 6,712 6,587 31.557
21/08/2017 6,779 6,639 -2,47 6,793 6,428 134.290
18/08/2017 6,784 6,808 -0,07 6,837 6,779 20.387
17/08/2017 6,832 6,813 -0,49 6,894 6,779 20.285
16/08/2017 7,014 6,846 0,28 7,014 6,827 44.429
15/08/2017 6,875 6,827 -1,05 6,904 6,808 33.203
14/08/2017 6,832 6,899 0,63 6,966 6,803 35.985
11/08/2017 6,928 6,856 -2,33 6,995 6,769 102.204
10/08/2017 6,976 7,019 0,00 7,034 6,952 57.684
09/08/2017 7,072 7,019 -1,68 7,144 7,019 44.396
08/08/2017 7,082 7,139 0,07 7,144 7,029 59.671
07/08/2017 7,115 7,135 0,27 7,163 7,077 61.082
04/08/2017 7,115 7,115 0,00 7,144 7,096 56.786
03/08/2017 7,067 7,115 0,54 7,144 7,067 37.317
02/08/2017 7,091 7,077 -0,94 7,144 7,067 103.279
01/08/2017 7,072 7,144 0,13 7,144 7,067 80.474
31/07/2017 7,024 7,135 1,02 7,159 7,024 30.435
28/07/2017 7,149 7,063 -1,28 7,149 6,990 37.364
27/07/2017 6,904 7,154 2,41 7,212 6,904 63.461
26/07/2017 7,077 6,986 -1,76 7,082 6,947 114.248
25/07/2017 7,115 7,111 -0,94 7,159 7,082 28.519
24/07/2017 7,163 7,178 -1,39 7,255 7,135 45.410
21/07/2017 7,375 7,279 -1,24 7,385 7,226 75.977
20/07/2017 7,115 7,370 3,30 7,370 7,115 189.009
19/07/2017 7,038 7,135 0,95 7,135 6,995 76.588
18/07/2017 7,077 7,067 -0,41 7,096 7,019 50.974
17/07/2017 7,010 7,096 0,54 7,096 6,904 74.969
14/07/2017 7,019 7,058 0,55 7,058 6,981 42.397
13/07/2017 6,952 7,019 1,86 7,024 6,894 79.801
12/07/2017 6,929 6,891 -0,40 6,929 6,770 145.138
11/07/2017 6,826 6,919 1,37 6,929 6,826 120.403
10/07/2017 6,817 6,826 0,27 6,826 6,719 88.129
07/07/2017 6,807 6,807 0,14 6,849 6,733 91.640
06/07/2017 6,784 6,798 0,00 6,798 6,602 99.970
05/07/2017 6,943 6,798 -1,49 6,943 6,714 142.737
04/07/2017 6,929 6,901 0,00 6,975 6,854 55.000
03/07/2017 7,036 6,901 -1,33 7,041 6,784 153.515
30/06/2017 7,022 6,994 0,00 7,059 6,933 96.982
29/06/2017 6,971 6,994 1,08 7,073 6,891 142.524
28/06/2017 6,929 6,919 0,95 6,929 6,737 109.913
27/06/2017 6,947 6,854 -1,14 6,994 6,775 82.921
26/06/2017 6,891 6,933 1,43 7,003 6,891 154.333
23/06/2017 6,598 6,835 5,01 6,891 6,574 342.240
22/06/2017 6,761 6,509 -7,79 6,859 6,360 646.807
21/06/2017 7,087 7,059 -0,92 7,110 7,041 112.247
20/06/2017 7,227 7,124 -0,52 7,227 7,101 163.213
19/06/2017 7,404 7,162 -3,40 7,404 7,134 126.914
16/06/2017 7,199 7,414 3,92 7,414 7,087 67.049
15/06/2017 7,194 7,134 -1,03 7,218 7,129 40.374
14/06/2017 7,003 7,208 1,38 7,222 7,003 73.595
13/06/2017 7,069 7,110 0,73 7,110 6,840 54.948
12/06/2017 7,041 7,059 -0,39 7,059 6,677 71.762
09/06/2017 6,994 7,087 -0,46 7,162 6,994 44.988
08/06/2017 7,134 7,120 -0,20 7,134 6,952 108.562
07/06/2017 7,115 7,134 -0,71 7,143 7,059 59.848
06/06/2017 7,143 7,185 -0,06 7,185 7,078 53.401
05/06/2017 7,180 7,190 -0,39 7,218 7,152 25.498
02/06/2017 7,227 7,218 0,32 7,227 7,157 39.651
01/06/2017 7,227 7,194 -0,45 7,227 7,115 95.299
31/05/2017 7,222 7,227 0,52 7,227 7,176 101.640
30/05/2017 7,222 7,190 -0,45 7,227 7,190 121.320
29/05/2017 7,162 7,222 0,58 7,222 7,069 44.881
26/05/2017 7,222 7,180 -0,58 7,222 7,148 83.906
25/05/2017 7,124 7,222 1,97 7,255 7,073 88.872
24/05/2017 7,227 7,083 -1,49 7,227 7,022 52.809
23/05/2017 7,176 7,190 1,18 7,194 7,055 64.038
22/05/2017 6,994 7,106 1,60 7,152 6,929 52.324
19/05/2017 6,901 6,994 2,60 6,994 6,877 74.320
18/05/2017 6,812 6,817 1,11 6,873 6,672 87.753
17/05/2017 6,896 6,742 -2,30 6,947 6,682 107.776
16/05/2017 6,901 6,901 -0,34 6,901 6,803 68.264
15/05/2017 6,612 6,924 6,38 6,924 6,560 131.028
12/05/2017 6,402 6,509 0,22 6,509 6,402 72.239
11/05/2017 6,504 6,495 -0,50 6,504 6,392 45.158
10/05/2017 6,574 6,528 -0,71 6,574 6,453 49.253
09/05/2017 6,616 6,574 0,00 6,616 6,542 84.451
08/05/2017 6,514 6,574 -0,70 6,621 6,495 70.657
05/05/2017 6,621 6,621 1,14 6,621 6,486 59.140
04/05/2017 6,668 6,546 -0,85 6,668 6,444 88.321
03/05/2017 6,537 6,602 1,14 6,621 6,509 134.655
02/05/2017 6,481 6,528 1,45 6,621 6,425 77.650
28/04/2017 6,257 6,434 1,47 6,434 6,257 58.463
27/04/2017 6,313 6,341 0,44 6,360 6,262 73.688
26/04/2017 6,332 6,313 -0,37 6,332 6,271 49.934
25/04/2017 6,332 6,337 0,07 6,341 6,253 29.158
24/04/2017 6,262 6,332 3,19 6,332 6,183 35.286
21/04/2017 6,341 6,136 -2,37 6,341 6,136 59.587
20/04/2017 6,159 6,285 1,05 6,299 6,159 82.752
19/04/2017 6,155 6,220 0,45 6,304 6,155 45.886
18/04/2017 6,211 6,192 -2,78 6,360 6,141 118.402
13/04/2017 6,295 6,369 0,00 6,369 6,211 38.323
12/04/2017 6,355 6,369 -0,15 6,397 6,295 57.956
11/04/2017 6,295 6,378 -0,15 6,425 6,295 52.737
10/04/2017 6,416 6,388 0,15 6,416 6,355 59.671
07/04/2017 6,225 6,378 2,70 6,378 6,225 112.735
06/04/2017 6,239 6,211 -0,45 6,239 6,080 166.755
05/04/2017 5,973 6,239 3,24 6,239 5,973 123.536
04/04/2017 6,108 6,043 -0,99 6,108 5,968 54.546
03/04/2017 6,099 6,103 1,32 6,108 5,963 75.689
31/03/2017 6,108 6,024 -1,00 6,108 5,922 83.813
30/03/2017 6,080 6,085 0,38 6,108 5,931 93.759
29/03/2017 5,894 6,061 2,93 6,061 5,828 172.524
28/03/2017 5,791 5,889 2,18 5,889 5,707 139.778
27/03/2017 5,684 5,763 1,98 5,763 5,535 71.000
24/03/2017 5,604 5,651 0,83 5,679 5,604 52.838
23/03/2017 5,614 5,604 -0,50 5,688 5,502 165.786
22/03/2017 5,833 5,632 -3,05 5,833 5,632 188.947
21/03/2017 5,856 5,810 0,48 5,856 5,782 66.289
20/03/2017 5,772 5,782 -1,12 5,847 5,763 47.144
17/03/2017 5,847 5,847 -0,24 5,856 5,791 108.982
16/03/2017 5,693 5,861 2,20 5,861 5,688 152.503
15/03/2017 5,726 5,735 0,41 5,744 5,688 62.295
14/03/2017 5,707 5,712 -0,41 5,754 5,707 33.632
13/03/2017 5,772 5,735 -0,65 5,772 5,712 26.725
10/03/2017 5,772 5,772 0,00 5,772 5,707 29.281
09/03/2017 5,758 5,772 0,49 5,772 5,707 107.553
08/03/2017 5,763 5,744 0,00 5,763 5,660 35.395
07/03/2017 5,712 5,744 -0,32 5,763 5,660 80.190
06/03/2017 5,763 5,763 0,00 5,763 5,712 52.137
03/03/2017 5,735 5,763 0,57 5,772 5,730 51.283
02/03/2017 5,800 5,730 -0,65 5,810 5,707 49.930
01/03/2017 5,819 5,768 -0,72 5,819 5,698 107.308
28/02/2017 5,539 5,810 4,97 5,814 5,539 138.428
27/02/2017 5,716 5,535 -4,43 5,754 5,535 103.526
24/02/2017 5,688 5,791 0,08 5,791 5,553 85.632
23/02/2017 5,782 5,786 -0,24 5,791 5,744 42.338
22/02/2017 5,782 5,800 0,65 5,866 5,749 43.927
21/02/2017 5,912 5,763 -1,20 5,912 5,740 74.014
20/02/2017 5,787 5,833 3,17 5,874 5,686 115.289
17/02/2017 5,668 5,654 1,15 5,668 5,521 89.240
16/02/2017 5,465 5,589 2,79 5,658 5,465 110.158
15/02/2017 5,502 5,438 -0,84 5,511 5,438 57.186
14/02/2017 5,511 5,484 0,00 5,511 5,456 62.100
13/02/2017 5,502 5,484 2,58 5,511 5,397 38.073
10/02/2017 5,470 5,346 -1,36 5,511 5,328 128.194
09/02/2017 5,419 5,419 1,03 5,438 5,337 47.629
08/02/2017 5,300 5,364 1,13 5,452 5,263 59.573
07/02/2017 5,181 5,305 1,14 5,305 5,144 89.599
06/02/2017 5,282 5,245 0,18 5,282 5,181 31.610
03/02/2017 5,282 5,236 -0,18 5,282 5,227 44.087
02/02/2017 5,236 5,245 0,18 5,268 5,171 38.268
01/02/2017 5,116 5,236 2,06 5,236 5,084 86.216
31/01/2017 5,098 5,130 1,36 5,130 5,034 77.460
30/01/2017 5,217 5,061 -2,13 5,217 5,061 48.332
27/01/2017 5,190 5,171 -0,71 5,236 5,130 26.432
26/01/2017 5,282 5,208 -1,05 5,318 5,153 85.787
25/01/2017 5,213 5,263 1,33 5,332 5,213 108.331
24/01/2017 5,052 5,194 2,91 5,273 5,047 131.420
23/01/2017 5,070 5,047 -0,09 5,098 5,020 67.937
20/01/2017 4,969 5,052 0,00 5,070 4,969 26.762
19/01/2017 5,052 5,052 0,09 5,052 5,015 42.065
18/01/2017 5,052 5,047 0,00 5,052 5,002 23.900
17/01/2017 5,080 5,047 -0,09 5,080 5,006 25.057
16/01/2017 5,052 5,052 0,36 5,057 4,969 25.242
13/01/2017 5,034 5,034 1,67 5,043 4,914 56.198
12/01/2017 4,965 4,951 -1,01 5,052 4,923 48.995
11/01/2017 5,038 5,002 0,00 5,038 4,979 19.053
10/01/2017 5,098 5,002 -1,09 5,098 4,974 83.879
09/01/2017 5,052 5,057 0,09 5,093 4,969 93.609
06/01/2017 4,997 5,052 0,55 5,052 4,997 13.992
05/01/2017 5,052 5,025 0,37 5,052 4,873 85.121
04/01/2017 5,006 5,006 -0,18 5,116 4,951 65.063
03/01/2017 4,997 5,015 1,49 5,181 4,997 121.017
02/01/2017 4,868 4,942 2,48 4,942 4,827 41.665
30/12/2016 4,818 4,822 0,00 4,822 4,758 46.307
29/12/2016 4,744 4,822 0,57 4,859 4,744 53.471
28/12/2016 4,772 4,795 1,56 4,933 4,680 77.680
27/12/2016 4,639 4,721 1,98 4,942 4,630 67.917
23/12/2016 4,556 4,630 2,86 4,685 4,510 128.432
22/12/2016 4,409 4,501 1,98 4,501 4,409 89.545
21/12/2016 4,455 4,414 -0,31 4,455 4,409 81.680
20/12/2016 4,427 4,427 -0,62 4,469 4,418 79.257

Mas noticias

publicidad