Vocento 15 años 16 de Diciembre, 11:54 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FAES (FAE)FAES (FAE)

-0,02-0,68 %
2,91

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 2,965 2,910 -0,53 2,965 2,865 963.227
14/12/2017 2,921 2,926 -0,33 2,945 2,911 397.870
13/12/2017 2,969 2,935 -0,98 2,993 2,935 314.815
12/12/2017 2,955 2,964 0,49 3,003 2,950 476.098
11/12/2017 2,916 2,950 1,66 2,955 2,863 460.834
08/12/2017 2,911 2,901 -0,50 2,940 2,901 190.685
07/12/2017 2,906 2,916 0,00 2,964 2,897 174.520
06/12/2017 2,945 2,916 -0,82 2,945 2,892 141.340
05/12/2017 2,921 2,940 0,83 2,964 2,916 171.994
04/12/2017 3,017 2,916 -2,11 3,022 2,911 348.856
01/12/2017 3,041 2,979 -1,91 3,041 2,955 434.865
30/11/2017 2,945 3,037 3,11 3,041 2,945 1.058.646
29/11/2017 2,926 2,945 0,99 2,945 2,901 317.937
28/11/2017 2,853 2,916 2,37 2,916 2,853 293.934
27/11/2017 2,810 2,848 1,03 2,877 2,810 405.080
24/11/2017 2,824 2,819 -0,34 2,858 2,819 138.749
23/11/2017 2,819 2,829 -0,68 2,863 2,819 186.128
22/11/2017 2,790 2,848 1,90 2,872 2,790 367.636
21/11/2017 2,747 2,795 1,05 2,810 2,747 322.488
20/11/2017 2,732 2,766 0,88 2,771 2,728 119.862
17/11/2017 2,742 2,742 -0,35 2,757 2,732 185.673
16/11/2017 2,728 2,752 0,71 2,790 2,728 385.819
15/11/2017 2,747 2,732 -0,18 2,761 2,718 205.780
14/11/2017 2,747 2,737 0,18 2,761 2,732 412.846
13/11/2017 2,757 2,732 -0,88 2,786 2,713 237.842
10/11/2017 2,761 2,757 -0,52 2,786 2,747 195.457
09/11/2017 2,834 2,771 -2,38 2,834 2,757 320.380
08/11/2017 2,858 2,839 -1,01 2,858 2,829 138.997
07/11/2017 2,940 2,868 -1,66 2,940 2,839 344.907
06/11/2017 2,752 2,916 5,78 2,940 2,747 825.134
03/11/2017 2,761 2,757 -1,38 2,815 2,752 460.325
02/11/2017 2,810 2,795 -0,69 2,829 2,771 283.913
01/11/2017 2,819 2,815 0,17 2,848 2,810 183.044
31/10/2017 2,829 2,810 0,17 2,848 2,805 303.849
30/10/2017 2,810 2,805 0,87 2,834 2,800 275.129
27/10/2017 2,810 2,781 -0,69 2,810 2,757 275.294
26/10/2017 2,839 2,800 -1,53 2,858 2,790 450.685
25/10/2017 2,853 2,844 -0,84 2,872 2,839 550.349
24/10/2017 2,805 2,868 2,59 2,868 2,800 805.309
23/10/2017 2,800 2,795 0,70 2,800 2,752 297.981
20/10/2017 2,790 2,776 0,52 2,790 2,752 207.646
19/10/2017 2,882 2,761 -3,87 2,882 2,752 859.476
18/10/2017 2,844 2,872 1,71 2,887 2,819 754.689
17/10/2017 2,723 2,824 4,09 2,839 2,708 833.259
16/10/2017 2,694 2,713 0,18 2,723 2,684 263.064
13/10/2017 2,723 2,708 -0,53 2,728 2,689 244.011
12/10/2017 2,713 2,723 0,53 2,723 2,689 125.047
11/10/2017 2,708 2,708 1,26 2,732 2,684 412.653
10/10/2017 2,708 2,675 -2,46 2,708 2,675 313.044
09/10/2017 2,761 2,742 0,53 2,761 2,713 232.686
06/10/2017 2,723 2,728 0,18 2,752 2,694 286.724
05/10/2017 2,626 2,723 2,92 2,723 2,617 602.243
04/10/2017 2,704 2,646 -2,66 2,708 2,617 591.822
03/10/2017 2,713 2,718 0,36 2,732 2,660 267.076
02/10/2017 2,694 2,708 -0,88 2,737 2,646 571.262
29/09/2017 2,723 2,732 -0,18 2,752 2,689 313.860
28/09/2017 2,761 2,737 -0,87 2,766 2,723 195.812
27/09/2017 2,689 2,761 2,14 2,790 2,684 500.870
26/09/2017 2,689 2,704 -0,36 2,704 2,675 320.198
25/09/2017 2,718 2,713 -0,88 2,732 2,684 374.269
22/09/2017 2,752 2,737 -0,35 2,752 2,713 274.463
21/09/2017 2,704 2,747 1,07 2,776 2,704 315.488
20/09/2017 2,781 2,718 -2,26 2,781 2,704 603.287
19/09/2017 2,877 2,781 -3,19 2,887 2,771 653.545
18/09/2017 2,761 2,872 3,84 2,979 2,761 966.279
15/09/2017 2,737 2,766 0,88 2,766 2,689 501.363
14/09/2017 2,790 2,742 -0,87 2,790 2,732 328.100
13/09/2017 2,694 2,766 2,69 2,781 2,694 351.804
12/09/2017 2,742 2,694 -0,89 2,742 2,689 290.399
11/09/2017 2,675 2,718 1,81 2,723 2,670 346.023
08/09/2017 2,665 2,670 -1,25 2,679 2,631 335.475
07/09/2017 2,694 2,704 -0,36 2,728 2,675 571.305
06/09/2017 2,771 2,713 -2,43 2,771 2,694 565.957
05/09/2017 2,732 2,781 1,77 2,786 2,728 318.793
04/09/2017 2,771 2,732 -0,88 2,771 2,728 501.097
01/09/2017 2,665 2,757 3,63 2,771 2,665 710.549
31/08/2017 2,621 2,660 1,85 2,660 2,597 270.649
30/08/2017 2,607 2,612 0,37 2,631 2,597 173.535
29/08/2017 2,621 2,602 -0,74 2,626 2,554 526.618
28/08/2017 2,660 2,621 -1,09 2,660 2,621 331.875
25/08/2017 2,665 2,650 0,18 2,675 2,646 139.052
24/08/2017 2,665 2,646 -0,36 2,665 2,626 403.015
23/08/2017 2,626 2,655 1,29 2,655 2,597 448.516
22/08/2017 2,597 2,621 1,50 2,631 2,559 402.923
21/08/2017 2,549 2,583 1,52 2,583 2,520 321.113
18/08/2017 2,539 2,544 0,00 2,564 2,525 266.424
17/08/2017 2,602 2,544 -1,68 2,612 2,544 344.987
16/08/2017 2,525 2,588 2,29 2,597 2,525 592.599
15/08/2017 2,530 2,530 -0,57 2,554 2,510 154.275
14/08/2017 2,520 2,544 1,35 2,554 2,510 277.525
11/08/2017 2,481 2,510 0,58 2,539 2,481 529.577
10/08/2017 2,554 2,496 -2,27 2,554 2,491 396.261
09/08/2017 2,578 2,554 -1,31 2,583 2,544 152.418
08/08/2017 2,573 2,588 1,13 2,592 2,549 383.945
07/08/2017 2,607 2,559 -1,49 2,607 2,559 330.095
04/08/2017 2,549 2,597 1,51 2,597 2,549 165.025
03/08/2017 2,602 2,559 -0,56 2,602 2,544 549.907
02/08/2017 2,583 2,573 1,52 2,607 2,544 312.682
01/08/2017 2,592 2,535 -2,05 2,597 2,535 268.945
31/07/2017 2,578 2,588 0,56 2,597 2,568 211.154
28/07/2017 2,568 2,573 -0,37 2,578 2,530 314.091
27/07/2017 2,626 2,583 -1,11 2,631 2,568 366.034
26/07/2017 2,602 2,612 -0,18 2,655 2,597 398.110
25/07/2017 2,655 2,617 -0,73 2,689 2,583 464.311
24/07/2017 2,626 2,636 0,74 2,723 2,626 594.224
21/07/2017 2,597 2,617 0,37 2,621 2,588 237.015
20/07/2017 2,641 2,607 -1,10 2,650 2,564 619.053
19/07/2017 2,679 2,636 -1,62 2,684 2,636 357.305
18/07/2017 2,679 2,679 -0,54 2,732 2,655 308.666
17/07/2017 2,655 2,694 1,27 2,704 2,636 272.230
14/07/2017 2,708 2,660 -1,61 2,708 2,660 268.450
13/07/2017 2,684 2,704 1,08 2,752 2,675 369.868
12/07/2017 2,641 2,675 1,65 2,684 2,631 521.047
11/07/2017 2,728 2,631 -3,37 2,728 2,631 651.067
10/07/2017 2,786 2,723 -1,91 2,786 2,713 228.870
07/07/2017 2,757 2,776 1,59 2,776 2,708 372.131
06/07/2017 2,800 2,732 -2,41 2,829 2,723 306.217
05/07/2017 2,771 2,800 0,35 2,800 2,752 272.465
04/07/2017 2,795 2,790 -1,20 2,805 2,781 188.328
03/07/2017 2,868 2,824 0,52 2,877 2,761 466.705
30/06/2017 2,704 2,810 3,56 2,887 2,694 940.553
29/06/2017 2,790 2,713 -3,27 2,824 2,704 709.971
28/06/2017 2,829 2,805 -2,35 2,844 2,766 662.537
27/06/2017 2,877 2,872 -0,83 2,906 2,839 377.161
26/06/2017 2,897 2,897 0,00 2,906 2,868 175.636
23/06/2017 2,892 2,897 0,00 2,916 2,892 255.465
22/06/2017 2,930 2,897 -0,83 2,930 2,897 216.147
21/06/2017 2,906 2,921 0,17 2,940 2,897 187.066
20/06/2017 2,959 2,916 -0,82 2,959 2,906 212.632
19/06/2017 2,921 2,940 0,50 2,964 2,921 211.210
16/06/2017 2,897 2,926 1,44 2,955 2,868 681.343
15/06/2017 2,956 2,884 -2,44 2,956 2,860 478.198
14/06/2017 2,932 2,956 0,65 2,966 2,927 314.062
13/06/2017 2,975 2,937 -0,16 2,985 2,927 458.937
12/06/2017 2,927 2,942 1,16 2,999 2,908 555.305
09/06/2017 2,898 2,908 -0,16 2,932 2,812 1.038.210
08/06/2017 2,975 2,913 -1,94 2,990 2,889 635.466
07/06/2017 2,927 2,970 1,64 2,975 2,894 323.290
06/06/2017 2,966 2,922 -1,77 2,970 2,894 695.177
05/06/2017 3,004 2,975 -0,96 3,018 2,966 172.425
02/06/2017 3,004 3,004 0,64 3,009 2,980 200.119
01/06/2017 2,975 2,985 0,00 3,004 2,956 251.576
31/05/2017 2,999 2,985 -0,16 2,999 2,961 368.701
30/05/2017 3,033 2,990 -1,42 3,033 2,961 395.517
29/05/2017 3,071 3,033 0,32 3,071 3,009 248.517
26/05/2017 3,052 3,023 0,00 3,052 3,009 255.876
25/05/2017 3,148 3,023 -0,94 3,148 2,999 474.234
24/05/2017 3,014 3,052 2,09 3,076 3,004 481.501
23/05/2017 2,951 2,990 0,81 3,038 2,951 460.206
22/05/2017 2,946 2,966 0,16 2,975 2,932 437.743
19/05/2017 2,990 2,961 -1,12 3,004 2,932 395.918
18/05/2017 3,023 2,994 0,00 3,023 2,927 361.629
17/05/2017 3,057 2,994 -2,80 3,071 2,994 385.310
16/05/2017 3,095 3,081 -1,08 3,114 3,047 473.146
15/05/2017 3,119 3,114 0,46 3,119 3,066 164.626
12/05/2017 3,081 3,100 0,16 3,114 3,052 249.216
11/05/2017 3,148 3,095 -1,68 3,148 3,090 240.133
10/05/2017 3,158 3,148 -0,30 3,158 3,119 208.202
09/05/2017 3,100 3,158 1,70 3,158 3,086 256.128
08/05/2017 3,148 3,105 -1,22 3,158 3,062 410.203
05/05/2017 3,124 3,143 0,00 3,143 3,081 368.435
04/05/2017 3,114 3,143 0,92 3,143 3,086 432.878
03/05/2017 3,148 3,114 -1,67 3,158 3,105 291.094
02/05/2017 3,210 3,167 0,00 3,210 3,138 358.274
28/04/2017 3,186 3,167 -0,45 3,206 3,162 274.137
27/04/2017 3,167 3,182 0,45 3,182 3,153 130.839
26/04/2017 3,134 3,167 0,92 3,177 3,134 247.592
25/04/2017 3,081 3,138 1,55 3,153 3,076 197.434
24/04/2017 3,119 3,090 -0,16 3,119 3,066 321.738
21/04/2017 3,129 3,095 -0,92 3,143 3,090 155.064
20/04/2017 3,110 3,124 -0,31 3,186 3,110 261.169
19/04/2017 3,158 3,134 -1,06 3,158 3,105 226.142
18/04/2017 3,186 3,167 0,00 3,186 3,124 305.043
13/04/2017 3,148 3,167 0,30 3,167 3,095 112.401
12/04/2017 3,186 3,158 -0,75 3,186 3,134 203.374
11/04/2017 3,153 3,182 0,91 3,182 3,119 266.389
10/04/2017 3,071 3,153 2,50 3,158 3,052 552.976
07/04/2017 3,042 3,076 -0,62 3,076 2,951 976.264
06/04/2017 3,172 3,095 -3,44 3,182 3,066 732.387
05/04/2017 3,215 3,206 -0,30 3,230 3,182 651.438
04/04/2017 3,215 3,215 0,00 3,215 3,143 406.612
03/04/2017 3,191 3,215 0,15 3,234 3,191 253.266
31/03/2017 3,258 3,210 -1,62 3,258 3,158 509.230
30/03/2017 3,258 3,263 0,15 3,278 3,244 208.933
29/03/2017 3,292 3,258 -1,45 3,311 3,239 245.508
28/03/2017 3,273 3,306 1,77 3,306 3,254 326.279
27/03/2017 3,273 3,249 -1,31 3,278 3,234 279.949
24/03/2017 3,292 3,292 -0,15 3,292 3,244 196.121
23/03/2017 3,302 3,297 0,15 3,306 3,258 236.096
22/03/2017 3,239 3,292 1,33 3,292 3,210 347.010
21/03/2017 3,292 3,249 -2,17 3,321 3,249 578.105
20/03/2017 3,311 3,321 0,29 3,321 3,282 258.587
17/03/2017 3,282 3,311 0,44 3,311 3,278 590.097
16/03/2017 3,278 3,297 0,73 3,306 3,278 206.262
15/03/2017 3,239 3,273 -0,15 3,297 3,239 208.388
14/03/2017 3,278 3,278 -0,29 3,292 3,258 185.809
13/03/2017 3,278 3,287 0,00 3,287 3,239 265.869
10/03/2017 3,297 3,287 -0,29 3,326 3,263 319.252
09/03/2017 3,306 3,297 -0,58 3,311 3,273 272.967
08/03/2017 3,321 3,316 0,14 3,335 3,254 546.173
07/03/2017 3,330 3,311 -0,58 3,335 3,306 216.123
06/03/2017 3,292 3,330 0,87 3,340 3,292 507.145
03/03/2017 3,215 3,302 2,08 3,302 3,206 422.642
02/03/2017 3,249 3,234 -0,30 3,254 3,210 239.844
01/03/2017 3,215 3,244 0,60 3,254 3,201 445.186
28/02/2017 3,201 3,225 0,00 3,244 3,182 270.396
27/02/2017 3,258 3,225 0,90 3,263 3,172 364.759
24/02/2017 3,225 3,196 -1,19 3,244 3,186 174.471
23/02/2017 3,254 3,234 -0,59 3,263 3,215 217.680
22/02/2017 3,254 3,254 0,74 3,254 3,196 334.614
21/02/2017 3,201 3,230 0,45 3,254 3,201 184.411
20/02/2017 3,191 3,215 0,30 3,239 3,186 209.455
17/02/2017 3,234 3,206 -1,33 3,244 3,196 170.689
16/02/2017 3,244 3,249 0,45 3,268 3,230 194.745
15/02/2017 3,244 3,234 -0,88 3,258 3,206 327.811
14/02/2017 3,278 3,263 -1,16 3,287 3,230 323.052
13/02/2017 3,292 3,302 0,29 3,302 3,258 171.294
10/02/2017 3,311 3,292 -0,44 3,311 3,249 145.795
09/02/2017 3,244 3,306 1,77 3,306 3,239 189.222
08/02/2017 3,292 3,249 -1,17 3,292 3,239 197.183
07/02/2017 3,244 3,287 1,18 3,306 3,234 210.826
06/02/2017 3,268 3,249 -0,59 3,278 3,206 268.615
03/02/2017 3,302 3,268 -1,16 3,326 3,268 185.739
02/02/2017 3,316 3,306 -1,15 3,345 3,306 96.641
01/02/2017 3,302 3,345 1,46 3,345 3,292 321.041
31/01/2017 3,311 3,297 1,18 3,311 3,263 266.158
30/01/2017 3,345 3,258 -2,72 3,345 3,249 301.975
27/01/2017 3,287 3,350 1,75 3,354 3,263 238.549
26/01/2017 3,311 3,292 -0,44 3,326 3,278 189.903
25/01/2017 3,326 3,306 0,00 3,326 3,278 215.334
24/01/2017 3,302 3,306 0,15 3,335 3,273 304.760
23/01/2017 3,311 3,302 -0,43 3,359 3,282 266.525
20/01/2017 3,359 3,316 -1,29 3,359 3,316 203.997
19/01/2017 3,364 3,359 0,72 3,402 3,311 245.214
18/01/2017 3,393 3,335 -2,25 3,417 3,330 262.830
17/01/2017 3,378 3,412 0,42 3,426 3,378 109.084
16/01/2017 3,498 3,398 -1,67 3,498 3,374 254.762
13/01/2017 3,446 3,455 0,42 3,479 3,407 178.132
12/01/2017 3,426 3,441 0,14 3,474 3,369 299.670
11/01/2017 3,551 3,436 -3,24 3,551 3,393 463.641
10/01/2017 3,527 3,551 1,23 3,590 3,508 403.195
09/01/2017 3,503 3,508 1,11 3,532 3,455 437.498
06/01/2017 3,474 3,470 0,42 3,503 3,441 195.400
05/01/2017 3,407 3,455 1,55 3,494 3,407 396.016
04/01/2017 3,340 3,402 1,87 3,402 3,340 365.317
03/01/2017 3,302 3,340 1,46 3,350 3,292 245.522
02/01/2017 3,258 3,292 2,08 3,292 3,196 244.456
30/12/2016 3,143 3,225 2,60 3,225 3,143 324.562
29/12/2016 3,167 3,143 -0,61 3,167 3,114 387.689
28/12/2016 3,244 3,162 -2,51 3,263 3,138 605.321
27/12/2016 3,254 3,244 -1,46 3,302 3,244 394.040
23/12/2016 3,244 3,292 0,88 3,297 3,244 332.123
22/12/2016 3,225 3,263 0,74 3,268 3,225 281.337
21/12/2016 3,234 3,239 0,00 3,297 3,201 398.144
20/12/2016 3,282 3,239 -1,32 3,282 3,239 323.830
19/12/2016 3,249 3,282 0,59 3,282 3,239 247.882

Mas noticias

publicidad