Vocento 15 años 18 de Octubre, 00:12 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FAES (FAE)FAES (FAE)

0,124,09 %
2,93

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 2,790 2,810 0,18 2,820 2,780 263.064
13/10/2017 2,820 2,805 -0,53 2,825 2,785 244.011
12/10/2017 2,810 2,820 0,53 2,820 2,785 125.047
11/10/2017 2,805 2,805 1,26 2,830 2,780 412.653
10/10/2017 2,805 2,770 -2,46 2,805 2,770 313.044
09/10/2017 2,860 2,840 0,53 2,860 2,810 232.686
06/10/2017 2,820 2,825 0,18 2,850 2,790 286.724
05/10/2017 2,720 2,820 2,92 2,820 2,710 602.243
04/10/2017 2,800 2,740 -2,66 2,805 2,710 591.822
03/10/2017 2,810 2,815 0,36 2,830 2,755 267.076
02/10/2017 2,790 2,805 -0,88 2,835 2,740 571.262
29/09/2017 2,820 2,830 -0,18 2,850 2,785 313.860
28/09/2017 2,860 2,835 -0,87 2,865 2,820 195.812
27/09/2017 2,785 2,860 2,14 2,890 2,780 500.870
26/09/2017 2,785 2,800 -0,36 2,800 2,770 320.198
25/09/2017 2,815 2,810 -0,88 2,830 2,780 374.269
22/09/2017 2,850 2,835 -0,35 2,850 2,810 274.463
21/09/2017 2,800 2,845 1,07 2,875 2,800 315.488
20/09/2017 2,880 2,815 -2,26 2,880 2,800 603.287
19/09/2017 2,980 2,880 -3,19 2,990 2,870 653.545
18/09/2017 2,860 2,975 3,84 3,085 2,860 966.279
15/09/2017 2,835 2,865 0,88 2,865 2,785 501.363
14/09/2017 2,890 2,840 -0,87 2,890 2,830 328.100
13/09/2017 2,790 2,865 2,69 2,880 2,790 351.804
12/09/2017 2,840 2,790 -0,89 2,840 2,785 290.399
11/09/2017 2,770 2,815 1,81 2,820 2,765 346.023
08/09/2017 2,760 2,765 -1,25 2,775 2,725 335.475
07/09/2017 2,790 2,800 -0,36 2,825 2,770 571.305
06/09/2017 2,870 2,810 -2,43 2,870 2,790 565.957
05/09/2017 2,830 2,880 1,77 2,885 2,825 318.793
04/09/2017 2,870 2,830 -0,88 2,870 2,825 501.097
01/09/2017 2,760 2,855 3,63 2,870 2,760 710.549
31/08/2017 2,715 2,755 1,85 2,755 2,690 270.649
30/08/2017 2,700 2,705 0,37 2,725 2,690 173.535
29/08/2017 2,715 2,695 -0,74 2,720 2,645 526.618
28/08/2017 2,755 2,715 -1,09 2,755 2,715 331.875
25/08/2017 2,760 2,745 0,18 2,770 2,740 139.052
24/08/2017 2,760 2,740 -0,36 2,760 2,720 403.015
23/08/2017 2,720 2,750 1,29 2,750 2,690 448.516
22/08/2017 2,690 2,715 1,50 2,725 2,650 402.923
21/08/2017 2,640 2,675 1,52 2,675 2,610 321.113
18/08/2017 2,630 2,635 0,00 2,655 2,615 266.424
17/08/2017 2,695 2,635 -1,68 2,705 2,635 344.987
16/08/2017 2,615 2,680 2,29 2,690 2,615 592.599
15/08/2017 2,620 2,620 -0,57 2,645 2,600 154.275
14/08/2017 2,610 2,635 1,35 2,645 2,600 277.525
11/08/2017 2,570 2,600 0,58 2,630 2,570 529.577
10/08/2017 2,645 2,585 -2,27 2,645 2,580 396.261
09/08/2017 2,670 2,645 -1,31 2,675 2,635 152.418
08/08/2017 2,665 2,680 1,13 2,685 2,640 383.945
07/08/2017 2,700 2,650 -1,49 2,700 2,650 330.095
04/08/2017 2,640 2,690 1,51 2,690 2,640 165.025
03/08/2017 2,695 2,650 -0,56 2,695 2,635 549.907
02/08/2017 2,675 2,665 1,52 2,700 2,635 312.682
01/08/2017 2,685 2,625 -2,05 2,690 2,625 268.945
31/07/2017 2,670 2,680 0,56 2,690 2,660 211.154
28/07/2017 2,660 2,665 -0,37 2,670 2,620 314.091
27/07/2017 2,720 2,675 -1,11 2,725 2,660 366.034
26/07/2017 2,695 2,705 -0,18 2,750 2,690 398.110
25/07/2017 2,750 2,710 -0,73 2,785 2,675 464.311
24/07/2017 2,720 2,730 0,74 2,820 2,720 594.224
21/07/2017 2,690 2,710 0,37 2,715 2,680 237.015
20/07/2017 2,735 2,700 -1,10 2,745 2,655 619.053
19/07/2017 2,775 2,730 -1,62 2,780 2,730 357.305
18/07/2017 2,775 2,775 -0,54 2,830 2,750 308.666
17/07/2017 2,750 2,790 1,27 2,800 2,730 272.230
14/07/2017 2,805 2,755 -1,61 2,805 2,755 268.450
13/07/2017 2,780 2,800 1,08 2,850 2,770 369.868
12/07/2017 2,735 2,770 1,65 2,780 2,725 521.047
11/07/2017 2,825 2,725 -3,37 2,825 2,725 651.067
10/07/2017 2,885 2,820 -1,91 2,885 2,810 228.870
07/07/2017 2,855 2,875 1,59 2,875 2,805 372.131
06/07/2017 2,900 2,830 -2,41 2,930 2,820 306.217
05/07/2017 2,870 2,900 0,35 2,900 2,850 272.465
04/07/2017 2,895 2,890 -1,20 2,905 2,880 188.328
03/07/2017 2,970 2,925 0,52 2,980 2,860 466.705
30/06/2017 2,800 2,910 3,56 2,990 2,790 940.553
29/06/2017 2,890 2,810 -3,27 2,925 2,800 709.971
28/06/2017 2,930 2,905 -2,35 2,945 2,865 662.537
27/06/2017 2,980 2,975 -0,83 3,010 2,940 377.161
26/06/2017 3,000 3,000 0,00 3,010 2,970 175.636
23/06/2017 2,995 3,000 0,00 3,020 2,995 255.465
22/06/2017 3,035 3,000 -0,83 3,035 3,000 216.147
21/06/2017 3,010 3,025 0,17 3,045 3,000 187.066
20/06/2017 3,065 3,020 -0,82 3,065 3,010 212.632
19/06/2017 3,025 3,045 0,50 3,070 3,025 211.210
16/06/2017 3,000 3,030 1,44 3,060 2,970 681.343
15/06/2017 3,062 2,987 -2,44 3,062 2,962 478.198
14/06/2017 3,037 3,062 0,65 3,071 3,032 314.062
13/06/2017 3,081 3,042 -0,16 3,091 3,032 458.937
12/06/2017 3,032 3,047 1,16 3,106 3,012 555.305
09/06/2017 3,002 3,012 -0,16 3,037 2,912 1.038.210
08/06/2017 3,081 3,017 -1,94 3,096 2,992 635.466
07/06/2017 3,032 3,076 1,64 3,081 2,997 323.290
06/06/2017 3,071 3,027 -1,77 3,076 2,997 695.177
05/06/2017 3,111 3,081 -0,96 3,126 3,071 172.425
02/06/2017 3,111 3,111 0,64 3,116 3,086 200.119
01/06/2017 3,081 3,091 0,00 3,111 3,062 251.576
31/05/2017 3,106 3,091 -0,16 3,106 3,067 368.701
30/05/2017 3,141 3,096 -1,42 3,141 3,067 395.517
29/05/2017 3,181 3,141 0,32 3,181 3,116 248.517
26/05/2017 3,161 3,131 0,00 3,161 3,116 255.876
25/05/2017 3,260 3,131 -0,94 3,260 3,106 474.234
24/05/2017 3,121 3,161 2,09 3,186 3,111 481.501
23/05/2017 3,057 3,096 0,81 3,146 3,057 460.206
22/05/2017 3,052 3,071 0,16 3,081 3,037 437.743
19/05/2017 3,096 3,067 -1,12 3,111 3,037 395.918
18/05/2017 3,131 3,101 0,00 3,131 3,032 361.629
17/05/2017 3,166 3,101 -2,80 3,181 3,101 385.310
16/05/2017 3,206 3,191 -1,08 3,226 3,156 473.146
15/05/2017 3,231 3,226 0,46 3,231 3,176 164.626
12/05/2017 3,191 3,211 0,16 3,226 3,161 249.216
11/05/2017 3,260 3,206 -1,68 3,260 3,201 240.133
10/05/2017 3,270 3,260 -0,30 3,270 3,231 208.202
09/05/2017 3,211 3,270 1,70 3,270 3,196 256.128
08/05/2017 3,260 3,216 -1,22 3,270 3,171 410.203
05/05/2017 3,236 3,255 0,00 3,255 3,191 368.435
04/05/2017 3,226 3,255 0,92 3,255 3,196 432.878
03/05/2017 3,260 3,226 -1,67 3,270 3,216 291.094
02/05/2017 3,325 3,280 0,00 3,325 3,250 358.274
28/04/2017 3,300 3,280 -0,45 3,320 3,275 274.137
27/04/2017 3,280 3,295 0,45 3,295 3,265 130.839
26/04/2017 3,245 3,280 0,92 3,290 3,245 247.592
25/04/2017 3,191 3,250 1,55 3,265 3,186 197.434
24/04/2017 3,231 3,201 -0,16 3,231 3,176 321.738
21/04/2017 3,240 3,206 -0,92 3,255 3,201 155.064
20/04/2017 3,221 3,236 -0,31 3,300 3,221 261.169
19/04/2017 3,270 3,245 -1,06 3,270 3,216 226.142
18/04/2017 3,300 3,280 0,00 3,300 3,236 305.043
13/04/2017 3,260 3,280 0,30 3,280 3,206 112.401
12/04/2017 3,300 3,270 -0,75 3,300 3,245 203.374
11/04/2017 3,265 3,295 0,91 3,295 3,231 266.389
10/04/2017 3,181 3,265 2,50 3,270 3,161 552.976
07/04/2017 3,151 3,186 -0,62 3,186 3,057 976.264
06/04/2017 3,285 3,206 -3,44 3,295 3,176 732.387
05/04/2017 3,330 3,320 -0,30 3,345 3,295 651.438
04/04/2017 3,330 3,330 0,00 3,330 3,255 406.612
03/04/2017 3,305 3,330 0,15 3,350 3,305 253.266
31/03/2017 3,375 3,325 -1,62 3,375 3,270 509.230
30/03/2017 3,375 3,380 0,15 3,395 3,360 208.933
29/03/2017 3,409 3,375 -1,45 3,429 3,355 245.508
28/03/2017 3,390 3,424 1,77 3,424 3,370 326.279
27/03/2017 3,390 3,365 -1,31 3,395 3,350 279.949
24/03/2017 3,409 3,409 -0,15 3,409 3,360 196.121
23/03/2017 3,419 3,414 0,15 3,424 3,375 236.096
22/03/2017 3,355 3,409 1,33 3,409 3,325 347.010
21/03/2017 3,409 3,365 -2,17 3,439 3,365 578.105
20/03/2017 3,429 3,439 0,29 3,439 3,400 258.587
17/03/2017 3,400 3,429 0,44 3,429 3,395 590.097
16/03/2017 3,395 3,414 0,73 3,424 3,395 206.262
15/03/2017 3,355 3,390 -0,15 3,414 3,355 208.388
14/03/2017 3,395 3,395 -0,29 3,409 3,375 185.809
13/03/2017 3,395 3,404 0,00 3,404 3,355 265.869
10/03/2017 3,414 3,404 -0,29 3,444 3,380 319.252
09/03/2017 3,424 3,414 -0,58 3,429 3,390 272.967
08/03/2017 3,439 3,434 0,14 3,454 3,370 546.173
07/03/2017 3,449 3,429 -0,58 3,454 3,424 216.123
06/03/2017 3,409 3,449 0,87 3,459 3,409 507.145
03/03/2017 3,330 3,419 2,08 3,419 3,320 422.642
02/03/2017 3,365 3,350 -0,30 3,370 3,325 239.844
01/03/2017 3,330 3,360 0,60 3,370 3,315 445.186
28/02/2017 3,315 3,340 0,00 3,360 3,295 270.396
27/02/2017 3,375 3,340 0,90 3,380 3,285 364.759
24/02/2017 3,340 3,310 -1,19 3,360 3,300 174.471
23/02/2017 3,370 3,350 -0,59 3,380 3,330 217.680
22/02/2017 3,370 3,370 0,74 3,370 3,310 334.614
21/02/2017 3,315 3,345 0,45 3,370 3,315 184.411
20/02/2017 3,305 3,330 0,30 3,355 3,300 209.455
17/02/2017 3,350 3,320 -1,33 3,360 3,310 170.689
16/02/2017 3,360 3,365 0,45 3,385 3,345 194.745
15/02/2017 3,360 3,350 -0,88 3,375 3,320 327.811
14/02/2017 3,395 3,380 -1,16 3,404 3,345 323.052
13/02/2017 3,409 3,419 0,29 3,419 3,375 171.294
10/02/2017 3,429 3,409 -0,44 3,429 3,365 145.795
09/02/2017 3,360 3,424 1,77 3,424 3,355 189.222
08/02/2017 3,409 3,365 -1,17 3,409 3,355 197.183
07/02/2017 3,360 3,404 1,18 3,424 3,350 210.826
06/02/2017 3,385 3,365 -0,59 3,395 3,320 268.615
03/02/2017 3,419 3,385 -1,16 3,444 3,385 185.739
02/02/2017 3,434 3,424 -1,15 3,464 3,424 96.641
01/02/2017 3,419 3,464 1,46 3,464 3,409 321.041
31/01/2017 3,429 3,414 1,18 3,429 3,380 266.158
30/01/2017 3,464 3,375 -2,72 3,464 3,365 301.975
27/01/2017 3,404 3,469 1,75 3,474 3,380 238.549
26/01/2017 3,429 3,409 -0,44 3,444 3,395 189.903
25/01/2017 3,444 3,424 0,00 3,444 3,395 215.334
24/01/2017 3,419 3,424 0,15 3,454 3,390 304.760
23/01/2017 3,429 3,419 -0,43 3,479 3,400 266.525
20/01/2017 3,479 3,434 -1,29 3,479 3,434 203.997
19/01/2017 3,484 3,479 0,72 3,524 3,429 245.214
18/01/2017 3,514 3,454 -2,25 3,539 3,449 262.830
17/01/2017 3,499 3,534 0,42 3,549 3,499 109.084
16/01/2017 3,623 3,519 -1,67 3,623 3,494 254.762
13/01/2017 3,568 3,578 0,42 3,603 3,529 178.132
12/01/2017 3,549 3,564 0,14 3,598 3,489 299.670
11/01/2017 3,678 3,559 -3,24 3,678 3,514 463.641
10/01/2017 3,653 3,678 1,23 3,718 3,633 403.195
09/01/2017 3,628 3,633 1,11 3,658 3,578 437.498
06/01/2017 3,598 3,593 0,42 3,628 3,564 195.400
05/01/2017 3,529 3,578 1,55 3,618 3,529 396.016
04/01/2017 3,459 3,524 1,87 3,524 3,459 365.317
03/01/2017 3,419 3,459 1,46 3,469 3,409 245.522
02/01/2017 3,375 3,409 2,08 3,409 3,310 244.456
30/12/2016 3,255 3,340 2,60 3,340 3,255 324.562
29/12/2016 3,280 3,255 -0,61 3,280 3,226 387.689
28/12/2016 3,360 3,275 -2,51 3,380 3,250 605.321
27/12/2016 3,370 3,360 -1,46 3,419 3,360 394.040
23/12/2016 3,360 3,409 0,88 3,414 3,360 332.123
22/12/2016 3,340 3,380 0,74 3,385 3,340 281.337
21/12/2016 3,350 3,355 0,00 3,414 3,315 398.144
20/12/2016 3,400 3,355 -1,32 3,400 3,355 323.830
19/12/2016 3,365 3,400 0,59 3,400 3,355 247.882
16/12/2016 3,365 3,380 1,58 3,400 3,300 493.381
15/12/2016 3,298 3,327 0,58 3,327 3,298 145.287
14/12/2016 3,274 3,308 0,00 3,322 3,274 242.691
13/12/2016 3,298 3,308 0,29 3,327 3,274 164.163
12/12/2016 3,293 3,298 0,00 3,327 3,269 210.476
09/12/2016 3,211 3,298 2,10 3,303 3,201 263.301
08/12/2016 3,192 3,230 1,52 3,279 3,167 222.714
07/12/2016 3,269 3,182 -1,64 3,269 3,182 236.655
06/12/2016 3,221 3,235 0,45 3,240 3,196 90.319
05/12/2016 3,182 3,221 2,15 3,240 3,138 198.616
02/12/2016 3,177 3,153 -1,06 3,201 3,134 155.208
01/12/2016 3,279 3,187 -2,23 3,279 3,143 314.823
30/11/2016 3,279 3,259 -0,74 3,284 3,235 162.143
29/11/2016 3,308 3,284 -0,73 3,337 3,230 188.081
28/11/2016 3,230 3,308 2,24 3,356 3,201 236.262
25/11/2016 3,182 3,235 1,67 3,240 3,172 150.565
24/11/2016 3,192 3,182 -0,45 3,211 3,153 114.284
23/11/2016 3,182 3,196 0,76 3,225 3,143 121.154
22/11/2016 3,182 3,172 0,15 3,187 3,134 150.557
21/11/2016 3,172 3,167 0,00 3,192 3,134 81.338
18/11/2016 3,143 3,167 0,00 3,172 3,138 112.134
17/11/2016 3,167 3,167 0,61 3,167 3,129 112.982
16/11/2016 3,138 3,148 -0,46 3,167 3,119 201.239
15/11/2016 3,129 3,163 0,46 3,172 3,124 93.950
14/11/2016 3,172 3,148 0,15 3,177 3,124 80.433
11/11/2016 3,134 3,143 -0,31 3,187 3,109 132.466
10/11/2016 3,221 3,153 -1,21 3,288 3,138 271.259
09/11/2016 2,960 3,192 2,64 3,201 2,960 370.027
08/11/2016 3,138 3,109 -1,08 3,172 3,095 117.771
07/11/2016 3,124 3,143 1,25 3,177 3,085 134.636
04/11/2016 3,129 3,105 -0,93 3,138 3,085 313.651
03/11/2016 3,138 3,134 -0,15 3,192 3,134 182.038
02/11/2016 3,143 3,138 -1,07 3,177 3,124 368.405
01/11/2016 3,259 3,172 -1,94 3,259 3,143 154.828
31/10/2016 3,250 3,235 0,15 3,259 3,192 200.527
28/10/2016 3,182 3,230 0,91 3,245 3,138 194.167
27/10/2016 3,153 3,201 1,85 3,255 3,124 364.147
26/10/2016 3,167 3,143 -0,46 3,167 3,119 260.876
25/10/2016 3,158 3,158 0,31 3,172 3,114 169.463
24/10/2016 3,201 3,148 -0,15 3,221 3,124 161.012
21/10/2016 3,192 3,153 -1,36 3,211 3,153 114.036
20/10/2016 3,105 3,196 2,80 3,216 3,105 251.829
19/10/2016 3,134 3,109 -0,62 3,158 3,105 217.624
18/10/2016 3,076 3,129 0,78 3,143 3,071 211.260

Mas noticias

publicidad