Vocento 15 años 19 de Octubre, 20:03 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FCC (FCC)FCC (FCC)

-0,07-0,87 %
8,02

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 8,090 8,090 -0,22 8,200 7,930 29.841
17/10/2017 7,954 8,108 0,85 8,130 7,916 51.338
16/10/2017 7,990 8,040 0,71 8,134 7,983 26.268
13/10/2017 7,950 7,983 0,00 8,130 7,950 16.854
12/10/2017 7,983 7,983 0,23 8,080 7,983 22.060
11/10/2017 8,000 7,965 0,76 8,040 7,911 18.944
10/10/2017 7,950 7,905 -2,54 8,074 7,905 18.475
09/10/2017 8,282 8,111 -1,58 8,337 8,111 48.105
06/10/2017 8,150 8,241 1,12 8,350 8,071 50.375
05/10/2017 7,730 8,150 2,64 8,150 7,730 41.232
04/10/2017 8,160 7,940 -3,64 8,225 7,675 133.574
03/10/2017 8,200 8,240 -0,58 8,376 8,200 23.516
02/10/2017 8,167 8,288 -2,26 8,480 8,164 63.650
29/09/2017 8,221 8,480 3,41 8,480 8,171 62.324
28/09/2017 8,310 8,200 -2,36 8,479 8,180 124.970
27/09/2017 8,315 8,398 0,18 8,450 8,313 180.718
26/09/2017 8,570 8,383 -1,61 8,570 8,350 104.839
25/09/2017 8,700 8,520 -1,27 8,700 8,326 107.107
22/09/2017 8,470 8,630 0,65 8,650 8,470 43.674
21/09/2017 8,650 8,574 1,56 8,650 8,400 30.699
20/09/2017 8,330 8,442 2,06 8,600 8,295 72.319
19/09/2017 8,315 8,272 -1,82 8,550 8,272 24.523
18/09/2017 8,351 8,425 -0,81 8,626 8,351 37.758
15/09/2017 8,330 8,494 1,24 8,494 8,262 40.259
14/09/2017 8,450 8,390 0,66 8,450 8,262 25.612
13/09/2017 8,625 8,335 -0,31 8,625 8,313 27.996
12/09/2017 8,470 8,361 -2,78 8,648 8,251 53.713
11/09/2017 8,315 8,600 2,38 8,600 8,315 44.809
08/09/2017 8,380 8,400 0,00 8,430 8,261 30.116
07/09/2017 8,340 8,400 1,49 8,429 8,260 28.340
06/09/2017 8,650 8,277 -4,31 8,666 8,152 133.552
05/09/2017 8,712 8,650 -1,77 8,800 8,650 20.619
04/09/2017 8,700 8,806 0,33 8,959 8,700 20.538
01/09/2017 8,866 8,777 -0,80 9,000 8,777 15.429
31/08/2017 8,999 8,848 0,77 8,999 8,744 24.385
30/08/2017 8,660 8,780 0,92 8,780 8,660 14.218
29/08/2017 8,920 8,700 -2,47 8,920 8,700 28.398
28/08/2017 8,820 8,920 1,10 8,921 8,810 20.912
25/08/2017 8,850 8,823 -1,14 8,900 8,820 8.147
24/08/2017 8,820 8,925 0,28 8,925 8,820 20.633
23/08/2017 8,901 8,900 -0,06 9,048 8,777 60.535
22/08/2017 9,000 8,905 -1,27 9,108 8,905 34.403
21/08/2017 8,973 9,020 -0,22 9,158 8,901 43.538
18/08/2017 9,068 9,040 -0,55 9,169 8,950 71.591
17/08/2017 9,286 9,090 -1,52 9,286 9,052 28.113
16/08/2017 9,383 9,230 0,97 9,398 9,224 18.083
15/08/2017 9,180 9,141 -1,18 9,360 9,141 40.965
14/08/2017 9,180 9,250 0,00 9,306 9,180 23.729
11/08/2017 9,210 9,250 -1,67 9,351 9,130 43.053
10/08/2017 9,398 9,407 -0,35 9,440 9,234 47.224
09/08/2017 9,421 9,440 1,40 9,465 9,348 35.285
08/08/2017 9,393 9,310 -1,40 9,440 9,310 57.417
07/08/2017 9,290 9,442 1,20 9,442 9,290 30.999
04/08/2017 9,387 9,330 -0,61 9,389 9,222 21.896
03/08/2017 9,375 9,387 1,20 9,387 9,150 48.954
02/08/2017 9,110 9,276 0,37 9,319 9,110 42.914
01/08/2017 9,112 9,242 -0,90 9,350 9,069 38.846
31/07/2017 9,590 9,326 -3,03 9,590 9,247 57.368
28/07/2017 9,519 9,617 0,34 9,620 9,467 45.476
27/07/2017 9,355 9,584 1,64 9,584 9,351 37.259
26/07/2017 9,410 9,429 -2,19 9,600 9,362 50.666
25/07/2017 9,250 9,640 3,33 9,640 9,250 66.771
24/07/2017 9,450 9,329 -1,80 9,491 9,275 50.215
21/07/2017 9,520 9,500 -0,85 9,648 9,500 64.670
20/07/2017 9,470 9,581 0,50 9,680 9,470 55.557
19/07/2017 9,460 9,533 0,63 9,680 9,460 36.001
18/07/2017 9,649 9,473 -1,83 9,740 9,461 44.264
17/07/2017 9,490 9,650 0,71 9,738 9,490 76.354
14/07/2017 9,400 9,582 0,17 9,582 9,400 30.312
13/07/2017 9,510 9,566 0,86 9,566 9,267 82.783
12/07/2017 9,463 9,484 0,23 9,511 9,333 41.913
11/07/2017 9,410 9,462 -0,16 9,494 9,170 70.297
10/07/2017 9,550 9,477 -0,24 9,550 9,330 35.181
07/07/2017 9,370 9,500 1,40 9,500 9,250 40.864
06/07/2017 9,480 9,369 -2,20 9,517 9,250 35.567
05/07/2017 9,480 9,580 0,51 9,580 9,480 35.637
04/07/2017 9,540 9,531 -0,27 9,662 9,310 49.528
03/07/2017 9,550 9,557 1,12 9,580 9,469 36.992
30/06/2017 9,121 9,451 1,73 9,451 9,121 62.672
29/06/2017 9,500 9,290 -2,21 9,500 9,126 69.195
28/06/2017 9,600 9,500 -1,02 9,600 9,447 46.293
27/06/2017 9,751 9,598 -2,57 9,881 9,513 92.671
26/06/2017 9,805 9,851 -0,28 9,890 9,800 55.587
23/06/2017 9,798 9,879 1,32 9,879 9,610 55.835
22/06/2017 9,711 9,750 -0,51 9,800 9,616 44.065
21/06/2017 9,735 9,800 0,82 9,850 9,635 120.264
20/06/2017 9,448 9,720 1,47 9,740 9,448 69.804
19/06/2017 9,700 9,579 -0,43 9,700 9,423 62.775
16/06/2017 9,380 9,620 1,05 9,620 9,208 118.140
15/06/2017 9,518 9,520 0,14 9,589 9,360 38.542
14/06/2017 9,350 9,507 1,68 9,572 9,311 90.134
13/06/2017 9,154 9,350 1,50 9,350 9,051 57.005
12/06/2017 9,289 9,212 1,08 9,300 9,089 48.646
09/06/2017 9,490 9,114 -3,96 9,490 9,030 143.349
08/06/2017 9,488 9,490 -0,09 9,499 9,170 120.288
07/06/2017 9,579 9,499 -1,99 9,721 9,440 71.338
06/06/2017 9,780 9,692 0,33 9,780 9,614 66.364
05/06/2017 9,640 9,660 -0,26 9,780 9,550 62.533
02/06/2017 9,800 9,685 -0,56 9,880 9,650 89.636
01/06/2017 9,850 9,740 -0,81 9,890 9,740 170.732
31/05/2017 9,559 9,820 3,17 9,820 9,520 273.793
30/05/2017 9,190 9,518 2,03 9,518 9,065 140.986
29/05/2017 9,255 9,329 0,76 9,379 9,211 102.212
26/05/2017 8,993 9,259 1,55 9,260 8,990 75.307
25/05/2017 9,070 9,118 0,86 9,191 8,910 72.025
24/05/2017 9,030 9,040 0,04 9,050 8,827 40.255
23/05/2017 8,762 9,036 1,52 9,040 8,762 75.260
22/05/2017 8,909 8,901 1,48 8,910 8,765 49.505
19/05/2017 8,707 8,771 0,82 8,864 8,707 21.020
18/05/2017 8,640 8,700 0,21 8,798 8,574 164.690
17/05/2017 8,860 8,682 -2,01 8,900 8,682 45.215
16/05/2017 8,801 8,860 0,60 8,869 8,770 36.665
15/05/2017 8,850 8,807 -0,49 8,980 8,807 62.174
12/05/2017 8,946 8,850 0,57 8,946 8,481 149.229
11/05/2017 8,811 8,800 -2,22 9,000 8,800 41.201
10/05/2017 8,885 9,000 1,21 9,000 8,785 92.495
09/05/2017 8,900 8,892 -0,09 9,045 8,892 104.815
08/05/2017 8,800 8,900 2,16 8,900 8,629 126.116
05/05/2017 8,750 8,712 -0,43 8,790 8,549 95.886
04/05/2017 8,549 8,750 0,98 8,750 8,549 90.505
03/05/2017 8,590 8,665 0,87 8,700 8,427 58.159
02/05/2017 8,452 8,590 1,06 8,590 8,360 44.001
28/04/2017 8,359 8,500 2,16 8,500 8,256 54.668
27/04/2017 8,330 8,320 -1,21 8,440 8,313 64.550
26/04/2017 8,430 8,422 -0,92 8,459 8,318 49.113
25/04/2017 8,385 8,500 2,08 8,539 8,300 71.285
24/04/2017 8,340 8,327 1,86 8,351 8,183 83.562
21/04/2017 8,527 8,175 -2,52 8,527 8,125 489.135
20/04/2017 8,368 8,386 -1,92 8,539 8,344 68.025
19/04/2017 8,499 8,550 1,54 8,587 8,423 51.337
18/04/2017 8,788 8,420 -2,86 8,788 8,330 88.475
13/04/2017 8,600 8,668 -0,37 8,690 8,559 51.651
12/04/2017 8,750 8,700 -0,23 8,770 8,630 43.002
11/04/2017 8,690 8,720 1,12 8,730 8,630 97.554
10/04/2017 8,650 8,623 -1,23 8,770 8,608 43.646
07/04/2017 8,537 8,730 0,34 8,730 8,537 76.690
06/04/2017 8,650 8,700 0,69 8,700 8,520 84.291
05/04/2017 8,570 8,640 0,79 8,643 8,522 33.787
04/04/2017 8,550 8,572 0,26 8,681 8,510 90.068
03/04/2017 8,443 8,550 0,42 8,640 8,367 57.375
31/03/2017 8,710 8,514 -2,00 8,710 8,441 121.153
30/03/2017 8,509 8,688 1,58 8,688 8,431 81.840
29/03/2017 8,513 8,553 0,62 8,575 8,375 50.085
28/03/2017 8,330 8,500 0,65 8,517 8,293 67.627
27/03/2017 8,571 8,445 -1,52 8,571 8,322 87.950
24/03/2017 8,425 8,575 0,65 8,600 8,425 65.943
23/03/2017 8,370 8,520 1,61 8,550 8,370 53.283
22/03/2017 8,312 8,385 -0,85 8,490 8,230 70.809
21/03/2017 8,373 8,457 0,68 8,663 8,360 158.493
20/03/2017 8,296 8,400 1,61 8,450 8,281 71.803
17/03/2017 8,400 8,267 -2,05 8,450 8,203 461.367
16/03/2017 8,280 8,440 1,93 8,480 8,280 98.270
15/03/2017 8,160 8,280 0,49 8,424 8,160 116.524
14/03/2017 8,511 8,240 -2,51 8,530 8,200 99.057
13/03/2017 8,699 8,452 -1,54 8,699 8,421 39.735
10/03/2017 8,520 8,584 -0,99 8,700 8,520 44.996
09/03/2017 8,679 8,670 0,81 8,679 8,558 46.792
08/03/2017 8,663 8,600 -1,15 8,719 8,425 101.990
07/03/2017 8,613 8,700 0,00 8,830 8,613 97.728
06/03/2017 8,560 8,700 0,27 8,700 8,550 71.845
03/03/2017 8,560 8,677 0,90 8,720 8,560 55.312
02/03/2017 8,724 8,600 -0,23 8,724 8,565 49.544
01/03/2017 8,691 8,620 -1,37 8,843 8,567 237.071
28/02/2017 8,600 8,740 1,63 8,740 8,488 75.123
27/02/2017 8,450 8,600 0,03 8,600 8,450 17.013
24/02/2017 8,650 8,597 0,13 8,650 8,446 45.302
23/02/2017 8,450 8,586 0,06 8,689 8,450 78.805
22/02/2017 8,500 8,581 -0,41 8,607 8,500 33.914
21/02/2017 8,380 8,616 1,60 8,616 8,380 52.609
20/02/2017 8,460 8,480 -0,43 8,585 8,448 28.214
17/02/2017 8,533 8,517 -1,82 8,720 8,500 70.966
16/02/2017 8,667 8,675 0,13 8,716 8,600 89.129
15/02/2017 8,530 8,664 0,60 8,827 8,414 142.868
14/02/2017 8,540 8,612 1,32 8,687 8,411 74.560
13/02/2017 8,450 8,500 1,07 8,540 8,289 76.343
10/02/2017 8,171 8,410 1,69 8,440 8,142 161.661
09/02/2017 7,931 8,270 1,99 8,290 7,931 111.029
08/02/2017 8,120 8,109 0,61 8,120 7,937 73.515
07/02/2017 7,830 8,060 2,03 8,060 7,818 85.309
06/02/2017 8,182 7,900 -3,45 8,200 7,861 134.255
03/02/2017 8,000 8,182 2,70 8,200 7,903 215.014
02/02/2017 7,733 7,967 3,79 7,967 7,660 249.129
01/02/2017 7,760 7,676 -0,36 7,760 7,661 45.722
31/01/2017 7,790 7,704 0,31 7,790 7,664 75.541
30/01/2017 7,650 7,680 0,07 7,772 7,650 75.349
27/01/2017 7,740 7,675 -0,84 7,809 7,675 69.589
26/01/2017 7,999 7,740 -1,84 7,999 7,740 98.947
25/01/2017 7,898 7,885 0,61 8,060 7,857 135.545
24/01/2017 7,749 7,837 1,21 7,837 7,694 104.763
23/01/2017 7,886 7,743 -2,77 8,041 7,724 198.282
20/01/2017 7,920 7,964 -0,33 8,080 7,896 140.037
19/01/2017 8,003 7,990 -0,70 8,077 7,951 76.338
18/01/2017 8,026 8,046 -0,53 8,100 8,026 94.710
17/01/2017 8,012 8,089 0,91 8,089 7,990 66.851
16/01/2017 8,089 8,016 -0,90 8,100 8,010 58.115
13/01/2017 8,020 8,089 1,30 8,089 7,980 130.739
12/01/2017 8,000 7,985 -0,44 8,018 7,980 76.415
11/01/2017 8,040 8,020 0,75 8,085 7,942 402.984
10/01/2017 7,810 7,960 1,40 7,983 7,810 163.942
09/01/2017 7,950 7,850 -0,85 8,202 7,850 364.941
06/01/2017 7,840 7,917 0,81 7,976 7,838 159.640
05/01/2017 7,770 7,853 0,91 7,888 7,753 53.802
04/01/2017 7,824 7,782 -1,47 7,950 7,770 132.197
03/01/2017 7,790 7,898 1,91 7,950 7,751 134.954
02/01/2017 7,628 7,750 2,64 7,750 7,595 73.866
30/12/2016 7,522 7,551 -0,51 7,639 7,520 133.795
29/12/2016 7,530 7,590 0,00 7,640 7,511 110.567
28/12/2016 7,583 7,590 -0,42 7,630 7,500 115.139
27/12/2016 7,561 7,622 0,29 7,640 7,561 90.626
23/12/2016 7,602 7,600 -0,39 7,647 7,561 61.457
22/12/2016 7,620 7,630 -0,91 7,698 7,600 110.077
21/12/2016 7,680 7,700 0,79 7,706 7,560 79.808
20/12/2016 7,760 7,640 -0,52 7,832 7,609 79.043
19/12/2016 7,600 7,680 1,61 7,847 7,527 242.189
16/12/2016 7,600 7,558 -0,55 7,699 7,533 318.530
15/12/2016 7,603 7,600 0,00 7,662 7,563 216.683
14/12/2016 7,614 7,600 -0,65 7,691 7,541 121.838
13/12/2016 7,737 7,650 0,00 7,737 7,650 255.006
12/12/2016 7,820 7,650 -2,27 7,843 7,650 172.982
09/12/2016 7,865 7,828 -0,29 7,950 7,755 102.754
08/12/2016 7,738 7,851 2,31 8,000 7,720 193.092
07/12/2016 7,798 7,674 -0,85 7,800 7,615 101.595
06/12/2016 7,639 7,740 0,97 7,740 7,550 145.459
05/12/2016 7,600 7,666 0,60 7,700 7,594 173.775
02/12/2016 7,715 7,620 -1,41 7,723 7,526 177.290
01/12/2016 7,800 7,729 -0,91 7,850 7,659 144.674
30/11/2016 7,720 7,800 1,04 7,800 7,631 263.565
29/11/2016 7,702 7,720 0,13 7,750 7,617 315.108
28/11/2016 7,622 7,710 0,72 7,752 7,622 132.986
25/11/2016 7,622 7,655 0,21 7,744 7,605 142.361
24/11/2016 7,690 7,639 -2,05 7,800 7,636 192.716
23/11/2016 7,735 7,799 0,00 7,844 7,699 82.274
22/11/2016 7,720 7,799 0,12 7,862 7,720 134.093
21/11/2016 7,960 7,790 -2,21 7,960 7,726 89.635
18/11/2016 7,782 7,966 1,31 7,990 7,720 154.096
17/11/2016 7,820 7,863 1,13 7,863 7,687 172.873
16/11/2016 7,672 7,775 1,37 7,775 7,660 53.566
15/11/2016 7,750 7,670 -0,65 7,786 7,669 93.333
14/11/2016 7,702 7,720 0,39 7,805 7,660 122.824
11/11/2016 7,721 7,690 -0,39 7,832 7,620 89.359
10/11/2016 7,892 7,720 -1,03 7,950 7,700 135.508
09/11/2016 7,600 7,800 1,17 7,800 7,500 220.167
08/11/2016 7,720 7,710 -0,64 7,800 7,655 93.186
07/11/2016 7,668 7,760 1,31 7,789 7,650 114.234
04/11/2016 7,800 7,660 -4,03 7,881 7,650 286.050
03/11/2016 7,825 7,982 1,94 8,020 7,815 270.387
02/11/2016 7,849 7,830 -0,63 7,922 7,771 117.662
01/11/2016 7,926 7,880 0,00 7,987 7,853 178.317
31/10/2016 7,902 7,880 -0,99 7,915 7,733 146.279
28/10/2016 7,721 7,959 1,87 7,960 7,721 157.142
27/10/2016 7,830 7,813 -0,91 7,940 7,716 298.928
26/10/2016 8,000 7,885 -1,44 8,100 7,844 203.890
25/10/2016 7,810 8,000 1,00 8,000 7,810 242.273
24/10/2016 7,960 7,921 -0,03 7,987 7,754 109.838
21/10/2016 7,780 7,923 1,10 7,923 7,709 484.781
20/10/2016 7,922 7,837 -0,92 7,955 7,800 168.565

Mas noticias

publicidad