20 de Julio, 01:14 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FAES (FAE)FAES (FAE)

0,010,13 %
3,83

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 3,850 3,825 -0,39 3,850 3,785 195.062
17/07/2018 3,825 3,840 -0,13 3,865 3,790 108.594
16/07/2018 3,855 3,845 0,65 3,870 3,810 197.617
13/07/2018 3,850 3,820 -0,91 3,860 3,780 367.604
12/07/2018 3,820 3,855 1,45 3,890 3,780 425.181
11/07/2018 3,810 3,800 -1,68 3,850 3,780 327.624
10/07/2018 3,865 3,865 -0,13 3,880 3,805 205.158
09/07/2018 3,855 3,870 -0,51 3,930 3,850 309.027
06/07/2018 3,895 3,890 0,39 3,910 3,850 419.902
05/07/2018 3,810 3,875 2,11 3,900 3,795 662.240
04/07/2018 3,680 3,795 3,27 3,840 3,680 1.205.553
03/07/2018 3,650 3,675 0,96 3,675 3,610 292.708
02/07/2018 3,630 3,640 0,28 3,660 3,565 399.728
29/06/2018 3,595 3,630 1,54 3,630 3,580 332.827
28/06/2018 3,545 3,575 1,13 3,590 3,520 417.719
27/06/2018 3,515 3,535 0,28 3,565 3,465 369.207
26/06/2018 3,530 3,525 0,42 3,565 3,490 258.660
25/06/2018 3,590 3,510 -2,22 3,590 3,485 245.584
22/06/2018 3,450 3,590 4,18 3,590 3,450 734.558
21/06/2018 3,550 3,446 -2,12 3,575 3,446 361.131
20/06/2018 3,540 3,520 0,14 3,560 3,480 369.377
19/06/2018 3,406 3,515 1,58 3,540 3,391 369.517
18/06/2018 3,555 3,460 -3,06 3,570 3,436 464.762
15/06/2018 3,615 3,570 -1,37 3,629 3,550 427.746
14/06/2018 3,595 3,620 0,69 3,629 3,560 298.707
13/06/2018 3,570 3,595 0,14 3,620 3,565 265.303
12/06/2018 3,615 3,590 -0,28 3,624 3,550 314.365
11/06/2018 3,590 3,600 0,84 3,624 3,530 287.613
08/06/2018 3,560 3,570 -0,28 3,590 3,530 215.539
07/06/2018 3,555 3,580 0,42 3,595 3,555 333.408
06/06/2018 3,580 3,565 -0,69 3,600 3,545 266.422
05/06/2018 3,580 3,590 0,00 3,629 3,550 363.406
04/06/2018 3,555 3,590 1,69 3,610 3,515 467.563
01/06/2018 3,391 3,530 3,05 3,550 3,391 500.994
31/05/2018 3,490 3,426 -2,27 3,510 3,381 804.799
30/05/2018 3,450 3,505 1,59 3,520 3,450 396.400
29/05/2018 3,530 3,450 -2,39 3,535 3,386 547.800
28/05/2018 3,530 3,535 0,00 3,610 3,480 272.249
25/05/2018 3,560 3,535 -0,70 3,629 3,455 736.927
24/05/2018 3,570 3,560 -0,28 3,654 3,525 775.019
23/05/2018 3,535 3,570 1,13 3,570 3,495 749.357
22/05/2018 3,480 3,530 1,43 3,540 3,460 468.415
21/05/2018 3,475 3,480 0,29 3,480 3,421 372.681
18/05/2018 3,480 3,470 -0,29 3,500 3,455 326.353
17/05/2018 3,460 3,480 0,57 3,480 3,446 156.530
16/05/2018 3,441 3,460 0,29 3,480 3,421 299.239
15/05/2018 3,470 3,450 -0,72 3,475 3,401 274.095
14/05/2018 3,446 3,475 0,87 3,490 3,446 281.177
11/05/2018 3,386 3,446 1,32 3,500 3,386 774.029
10/05/2018 3,406 3,401 -0,15 3,411 3,381 227.923
09/05/2018 3,416 3,406 -0,15 3,421 3,381 334.571
08/05/2018 3,406 3,411 0,73 3,411 3,381 163.366
07/05/2018 3,381 3,386 0,29 3,421 3,366 205.846
04/05/2018 3,366 3,376 0,44 3,406 3,366 383.841
03/05/2018 3,411 3,361 -1,31 3,411 3,341 404.788
02/05/2018 3,341 3,406 1,63 3,416 3,336 507.463
30/04/2018 3,371 3,351 0,15 3,401 3,316 616.109
27/04/2018 3,306 3,346 1,82 3,396 3,286 933.613
26/04/2018 3,252 3,286 1,85 3,301 3,207 553.956
25/04/2018 3,227 3,227 -0,92 3,257 3,207 289.732
24/04/2018 3,281 3,257 0,46 3,281 3,202 393.852
23/04/2018 3,296 3,242 -1,21 3,296 3,207 298.201
20/04/2018 3,237 3,281 1,38 3,281 3,207 551.694
19/04/2018 3,217 3,237 0,62 3,237 3,137 289.612
18/04/2018 3,262 3,217 -1,22 3,267 3,197 381.545
17/04/2018 3,247 3,257 0,46 3,262 3,197 329.303
16/04/2018 3,232 3,242 -0,15 3,271 3,227 255.674
13/04/2018 3,237 3,247 0,00 3,262 3,222 227.093
12/04/2018 3,267 3,247 -0,76 3,271 3,222 346.701
11/04/2018 3,192 3,271 2,33 3,271 3,172 640.293
10/04/2018 3,192 3,197 0,31 3,222 3,157 354.163
09/04/2018 3,187 3,187 0,47 3,192 3,117 428.302
06/04/2018 3,137 3,172 0,79 3,192 3,112 403.491
05/04/2018 3,177 3,147 -0,63 3,227 3,102 860.928
04/04/2018 3,063 3,167 3,07 3,172 3,063 948.335
03/04/2018 2,953 3,073 4,04 3,083 2,928 741.938
29/03/2018 2,973 2,953 -0,17 3,013 2,953 330.252
28/03/2018 2,943 2,958 0,34 2,958 2,894 225.777
27/03/2018 2,923 2,948 1,89 2,953 2,879 511.889
26/03/2018 2,953 2,894 -1,52 2,973 2,884 453.673
23/03/2018 2,754 2,938 5,54 2,968 2,744 1.622.642
22/03/2018 2,779 2,784 0,00 2,844 2,754 704.407
21/03/2018 2,789 2,784 0,00 2,829 2,754 233.243
20/03/2018 2,809 2,784 -0,53 2,809 2,740 253.302
19/03/2018 2,834 2,799 -1,05 2,834 2,784 185.948
16/03/2018 2,849 2,829 -0,70 2,864 2,794 236.762
15/03/2018 2,834 2,849 0,53 2,849 2,789 151.180
14/03/2018 2,839 2,834 -0,35 2,864 2,804 255.854
13/03/2018 2,869 2,844 -0,35 2,914 2,819 461.847
12/03/2018 2,804 2,854 2,14 2,854 2,804 230.292
09/03/2018 2,799 2,794 -0,53 2,829 2,774 179.706
08/03/2018 2,809 2,809 -0,18 2,819 2,789 184.837
07/03/2018 2,754 2,814 1,43 2,824 2,749 210.268
06/03/2018 2,804 2,774 -1,06 2,829 2,764 244.355
05/03/2018 2,720 2,804 2,92 2,824 2,715 210.764
02/03/2018 2,749 2,725 -0,90 2,749 2,710 264.104
01/03/2018 2,730 2,749 1,65 2,784 2,705 639.895
28/02/2018 2,740 2,705 -1,81 2,764 2,685 528.599
27/02/2018 2,715 2,754 0,91 2,794 2,700 331.052
26/02/2018 2,740 2,730 0,00 2,749 2,710 248.059
23/02/2018 2,735 2,730 0,00 2,735 2,700 297.815
22/02/2018 2,720 2,730 -0,36 2,754 2,690 216.200
21/02/2018 2,779 2,740 -1,96 2,794 2,710 232.667
20/02/2018 2,799 2,794 -0,18 2,814 2,784 114.453
19/02/2018 2,854 2,799 -0,53 2,854 2,789 155.104
16/02/2018 2,794 2,814 1,80 2,849 2,774 423.206
15/02/2018 2,754 2,764 2,39 2,769 2,730 223.728
14/02/2018 2,705 2,700 0,18 2,720 2,685 317.891
13/02/2018 2,715 2,695 -0,91 2,759 2,690 237.193
12/02/2018 2,715 2,720 0,55 2,754 2,710 141.534
09/02/2018 2,705 2,705 -0,91 2,759 2,690 302.871
08/02/2018 2,764 2,730 -1,79 2,769 2,715 232.274
07/02/2018 2,735 2,779 2,57 2,794 2,720 211.569
06/02/2018 2,685 2,710 -1,98 2,764 2,645 592.942
05/02/2018 2,814 2,764 -2,11 2,814 2,740 402.067
02/02/2018 2,849 2,824 -1,05 2,869 2,814 403.030
01/02/2018 2,928 2,854 -2,05 2,928 2,849 343.728
31/01/2018 2,904 2,914 0,34 2,948 2,894 193.916
30/01/2018 2,928 2,904 -1,35 2,943 2,899 222.373
29/01/2018 2,943 2,943 0,34 2,953 2,928 166.075
26/01/2018 2,953 2,933 -0,34 2,953 2,923 184.150
25/01/2018 2,973 2,943 -0,67 2,978 2,918 265.733
24/01/2018 2,948 2,963 -0,50 2,978 2,948 133.839
23/01/2018 2,973 2,978 0,50 2,983 2,933 219.383
22/01/2018 2,943 2,963 -0,33 2,993 2,943 124.822
19/01/2018 2,948 2,973 0,67 2,973 2,904 275.619
18/01/2018 2,988 2,953 -1,33 2,988 2,933 332.588
17/01/2018 3,008 2,993 -0,99 3,013 2,963 206.732
16/01/2018 3,013 3,023 0,50 3,023 2,988 148.044
15/01/2018 2,983 3,008 -0,17 3,018 2,983 195.540
12/01/2018 3,023 3,013 -0,16 3,023 2,978 196.506
11/01/2018 3,018 3,018 0,17 3,028 2,983 204.114
10/01/2018 3,028 3,013 -0,98 3,068 3,003 326.014
09/01/2018 3,038 3,043 0,49 3,053 2,993 350.567
08/01/2018 3,053 3,028 -0,49 3,068 3,013 269.296
05/01/2018 3,003 3,043 1,32 3,058 3,003 260.493
04/01/2018 2,993 3,003 0,00 3,013 2,968 221.783
03/01/2018 2,963 3,003 2,03 3,008 2,958 364.756
02/01/2018 2,933 2,943 0,68 2,963 2,923 193.384
29/12/2017 2,973 2,923 -2,00 2,983 2,923 327.901
28/12/2017 2,948 2,983 1,35 2,983 2,928 409.948
27/12/2017 2,963 2,943 -1,82 2,983 2,923 504.374
22/12/2017 2,988 2,998 0,00 2,998 2,943 199.521
21/12/2017 2,943 2,998 1,52 2,998 2,938 570.646
20/12/2017 3,083 2,953 0,51 3,083 2,943 1.526.973
19/12/2017 2,928 2,938 0,51 2,953 2,889 620.550
18/12/2017 2,884 2,923 1,03 2,933 2,869 397.222
15/12/2017 2,948 2,894 -0,53 2,948 2,849 963.227
14/12/2017 2,904 2,909 -0,33 2,928 2,895 397.870
13/12/2017 2,952 2,919 -0,98 2,976 2,919 314.815
12/12/2017 2,938 2,948 0,49 2,986 2,933 476.098
11/12/2017 2,900 2,933 1,66 2,938 2,847 460.834
08/12/2017 2,895 2,885 -0,50 2,924 2,885 190.685
07/12/2017 2,890 2,900 0,00 2,948 2,880 174.520
06/12/2017 2,928 2,900 -0,82 2,928 2,876 141.340
05/12/2017 2,904 2,924 0,83 2,948 2,900 171.994
04/12/2017 3,000 2,900 -2,11 3,005 2,895 348.856
01/12/2017 3,024 2,962 -1,91 3,024 2,938 434.865
30/11/2017 2,928 3,020 3,11 3,024 2,928 1.058.646
29/11/2017 2,909 2,928 0,99 2,928 2,885 317.937
28/11/2017 2,837 2,900 2,37 2,900 2,837 293.934
27/11/2017 2,794 2,832 1,03 2,861 2,794 405.080
24/11/2017 2,808 2,804 -0,34 2,842 2,804 138.749
23/11/2017 2,804 2,813 -0,68 2,847 2,804 186.128
22/11/2017 2,775 2,832 1,90 2,856 2,775 367.636
21/11/2017 2,732 2,780 1,05 2,794 2,732 322.488
20/11/2017 2,717 2,751 0,88 2,756 2,712 119.862
17/11/2017 2,727 2,727 -0,35 2,741 2,717 185.673
16/11/2017 2,712 2,736 0,71 2,775 2,712 385.819
15/11/2017 2,732 2,717 -0,18 2,746 2,703 205.780
14/11/2017 2,732 2,722 0,18 2,746 2,717 412.846
13/11/2017 2,741 2,717 -0,88 2,770 2,698 237.842
10/11/2017 2,746 2,741 -0,52 2,770 2,732 195.457
09/11/2017 2,818 2,756 -2,38 2,818 2,741 320.380
08/11/2017 2,842 2,823 -1,01 2,842 2,813 138.997
07/11/2017 2,924 2,852 -1,66 2,924 2,823 344.907
06/11/2017 2,736 2,900 5,78 2,924 2,732 825.134
03/11/2017 2,746 2,741 -1,38 2,799 2,736 460.325
02/11/2017 2,794 2,780 -0,69 2,813 2,756 283.913
01/11/2017 2,804 2,799 0,17 2,832 2,794 183.044
31/10/2017 2,813 2,794 0,17 2,832 2,789 303.849
30/10/2017 2,794 2,789 0,87 2,818 2,784 275.129
27/10/2017 2,794 2,765 -0,69 2,794 2,741 275.294
26/10/2017 2,823 2,784 -1,53 2,842 2,775 450.685
25/10/2017 2,837 2,828 -0,84 2,856 2,823 550.349
24/10/2017 2,789 2,852 2,59 2,852 2,784 805.309
23/10/2017 2,784 2,780 0,70 2,784 2,736 297.981
20/10/2017 2,775 2,760 0,52 2,775 2,736 207.646
19/10/2017 2,866 2,746 -3,87 2,866 2,736 859.476
18/10/2017 2,828 2,856 1,71 2,871 2,804 754.689
17/10/2017 2,708 2,808 4,09 2,823 2,693 833.259
16/10/2017 2,679 2,698 0,18 2,708 2,669 263.064
13/10/2017 2,708 2,693 -0,53 2,712 2,674 244.011
12/10/2017 2,698 2,708 0,53 2,708 2,674 125.047
11/10/2017 2,693 2,693 1,26 2,717 2,669 412.653
10/10/2017 2,693 2,660 -2,46 2,693 2,660 313.044
09/10/2017 2,746 2,727 0,53 2,746 2,698 232.686
06/10/2017 2,708 2,712 0,18 2,736 2,679 286.724
05/10/2017 2,612 2,708 2,92 2,708 2,602 602.243
04/10/2017 2,688 2,631 -2,66 2,693 2,602 591.822
03/10/2017 2,698 2,703 0,36 2,717 2,645 267.076
02/10/2017 2,679 2,693 -0,88 2,722 2,631 571.262
29/09/2017 2,708 2,717 -0,18 2,736 2,674 313.860
28/09/2017 2,746 2,722 -0,87 2,751 2,708 195.812
27/09/2017 2,674 2,746 2,14 2,775 2,669 500.870
26/09/2017 2,674 2,688 -0,36 2,688 2,660 320.198
25/09/2017 2,703 2,698 -0,88 2,717 2,669 374.269
22/09/2017 2,736 2,722 -0,35 2,736 2,698 274.463
21/09/2017 2,688 2,732 1,07 2,760 2,688 315.488
20/09/2017 2,765 2,703 -2,26 2,765 2,688 603.287
19/09/2017 2,861 2,765 -3,19 2,871 2,756 653.545
18/09/2017 2,746 2,856 3,84 2,962 2,746 966.279
15/09/2017 2,722 2,751 0,88 2,751 2,674 501.363
14/09/2017 2,775 2,727 -0,87 2,775 2,717 328.100
13/09/2017 2,679 2,751 2,69 2,765 2,679 351.804
12/09/2017 2,727 2,679 -0,89 2,727 2,674 290.399
11/09/2017 2,660 2,703 1,81 2,708 2,655 346.023
08/09/2017 2,650 2,655 -1,25 2,664 2,616 335.475
07/09/2017 2,679 2,688 -0,36 2,712 2,660 571.305
06/09/2017 2,756 2,698 -2,43 2,756 2,679 565.957
05/09/2017 2,717 2,765 1,77 2,770 2,712 318.793
04/09/2017 2,756 2,717 -0,88 2,756 2,712 501.097
01/09/2017 2,650 2,741 3,63 2,756 2,650 710.549
31/08/2017 2,607 2,645 1,85 2,645 2,583 270.649
30/08/2017 2,592 2,597 0,37 2,616 2,583 173.535
29/08/2017 2,607 2,588 -0,74 2,612 2,539 526.618
28/08/2017 2,645 2,607 -1,09 2,645 2,607 331.875
25/08/2017 2,650 2,636 0,18 2,660 2,631 139.052
24/08/2017 2,650 2,631 -0,36 2,650 2,612 403.015
23/08/2017 2,612 2,640 1,29 2,640 2,583 448.516
22/08/2017 2,583 2,607 1,50 2,616 2,544 402.923
21/08/2017 2,535 2,568 1,52 2,568 2,506 321.113
18/08/2017 2,525 2,530 0,00 2,549 2,511 266.424
17/08/2017 2,588 2,530 -1,68 2,597 2,530 344.987
16/08/2017 2,511 2,573 2,29 2,583 2,511 592.599
15/08/2017 2,515 2,515 -0,57 2,539 2,496 154.275
14/08/2017 2,506 2,530 1,35 2,539 2,496 277.525
11/08/2017 2,467 2,496 0,58 2,525 2,467 529.577
10/08/2017 2,539 2,482 -2,27 2,539 2,477 396.261
09/08/2017 2,563 2,539 -1,31 2,568 2,530 152.418
08/08/2017 2,559 2,573 1,13 2,578 2,535 383.945
07/08/2017 2,592 2,544 -1,49 2,592 2,544 330.095
04/08/2017 2,535 2,583 1,51 2,583 2,535 165.025
03/08/2017 2,588 2,544 -0,56 2,588 2,530 549.907
02/08/2017 2,568 2,559 1,52 2,592 2,530 312.682
01/08/2017 2,578 2,520 -2,05 2,583 2,520 268.945
31/07/2017 2,563 2,573 0,56 2,583 2,554 211.154
28/07/2017 2,554 2,559 -0,37 2,563 2,515 314.091
27/07/2017 2,612 2,568 -1,11 2,616 2,554 366.034
26/07/2017 2,588 2,597 -0,18 2,640 2,583 398.110
25/07/2017 2,640 2,602 -0,73 2,674 2,568 464.311
24/07/2017 2,612 2,621 0,74 2,708 2,612 594.224
21/07/2017 2,583 2,602 0,37 2,607 2,573 237.015
20/07/2017 2,626 2,592 -1,10 2,636 2,549 619.053

Mas noticias

publicidad
publicidad