Vocento 15 años 16 de Diciembre, 12:04 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GAM (GALQ)GAM (GALQ)

-0,01-0,57 %
1,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 1,750 1,750 -0,57 1,760 1,700 16.786
14/12/2017 1,790 1,760 -2,22 1,800 1,740 12.080
13/12/2017 1,780 1,800 -0,55 1,830 1,760 19.615
12/12/2017 1,800 1,810 0,56 1,910 1,800 35.312
11/12/2017 1,830 1,800 -2,70 1,860 1,760 29.304
08/12/2017 1,880 1,850 -1,60 1,880 1,850 9.010
07/12/2017 1,900 1,880 -3,59 1,930 1,830 74.247
06/12/2017 1,700 1,950 13,37 2,080 1,680 308.430
05/12/2017 1,690 1,720 3,61 1,730 1,650 37.459
04/12/2017 1,670 1,660 -1,78 1,720 1,650 28.065
01/12/2017 1,700 1,690 -0,59 1,740 1,690 4.104
30/11/2017 1,700 1,700 -2,30 1,700 1,700 19.743
29/11/2017 1,740 1,740 2,35 1,740 1,660 6.611
28/11/2017 1,650 1,700 1,19 1,790 1,640 20.760
27/11/2017 1,680 1,680 0,00 1,680 1,650 5.257
24/11/2017 1,680 1,680 0,00 1,730 1,680 6.042
23/11/2017 1,680 1,680 -1,75 1,680 1,680 2.666
22/11/2017 1,750 1,710 -2,84 1,780 1,660 15.990
21/11/2017 1,740 1,760 1,73 1,780 1,730 21.012
20/11/2017 1,620 1,730 6,79 1,850 1,620 53.564
17/11/2017 1,640 1,620 -1,22 1,670 1,620 13.554
16/11/2017 1,640 1,640 -3,53 1,660 1,640 15.040
15/11/2017 1,680 1,700 -1,73 1,700 1,580 28.222
14/11/2017 1,720 1,730 -1,70 1,740 1,680 7.198
13/11/2017 1,780 1,760 0,00 1,780 1,680 18.299
10/11/2017 1,750 1,760 -2,22 1,810 1,630 42.086
09/11/2017 1,900 1,800 -4,26 1,900 1,730 213.900
08/11/2017 1,780 1,880 8,67 1,890 1,730 178.555
07/11/2017 1,670 1,730 6,13 1,810 1,620 219.207
06/11/2017 1,660 1,630 4,49 1,660 1,550 63.697
03/11/2017 1,540 1,560 5,41 1,720 1,540 197.038
02/11/2017 1,480 1,480 2,07 1,490 1,430 16.794
01/11/2017 1,450 1,450 2,11 1,500 1,430 35.022
31/10/2017 1,380 1,420 6,77 1,420 1,340 37.995
30/10/2017 1,350 1,330 2,31 1,350 1,310 16.922
27/10/2017 1,310 1,300 -1,52 1,310 1,270 6.849
26/10/2017 1,330 1,320 -2,22 1,350 1,310 5.792
25/10/2017 1,350 1,350 0,00 1,380 1,310 20.584
24/10/2017 1,350 1,350 0,00 1,350 1,350 500
23/10/2017 1,310 1,350 0,00 1,350 1,310 12.659
20/10/2017 1,350 1,350 3,05 1,360 1,310 6.543
19/10/2017 1,370 1,310 -2,96 1,380 1,300 22.947
18/10/2017 1,450 1,350 -6,90 1,450 1,300 55.240
17/10/2017 1,390 1,450 7,41 1,450 1,350 31.676
16/10/2017 1,400 1,350 -2,88 1,420 1,340 12.307
13/10/2017 1,280 1,390 2,96 1,420 1,280 25.990
12/10/2017 1,340 1,350 2,27 1,350 1,280 24.796
11/10/2017 1,310 1,320 4,76 1,320 1,300 4.000
10/10/2017 1,260 1,260 0,00 1,340 1,260 25.901
09/10/2017 1,210 1,260 6,78 1,310 1,210 67.992
06/10/2017 1,170 1,180 0,85 1,270 1,170 23.510
05/10/2017 1,140 1,170 2,63 1,240 1,140 15.138
04/10/2017 1,230 1,140 -8,06 1,230 1,090 63.812
03/10/2017 1,300 1,240 -6,77 1,300 1,210 25.850
02/10/2017 1,210 1,330 5,56 1,330 1,210 17.740
29/09/2017 1,330 1,260 -2,33 1,360 1,220 36.173
28/09/2017 1,320 1,290 0,78 1,370 1,290 6.276
27/09/2017 1,250 1,280 -3,03 1,320 1,220 87.792
26/09/2017 1,440 1,320 -8,97 1,470 1,310 72.712
25/09/2017 1,550 1,450 -4,61 1,550 1,450 17.987
22/09/2017 1,540 1,520 -3,18 1,540 1,490 49.764
21/09/2017 1,530 1,570 3,29 1,570 1,520 7.180
20/09/2017 1,540 1,520 -2,56 1,580 1,520 8.361
19/09/2017 1,500 1,560 2,63 1,600 1,490 19.088
18/09/2017 1,600 1,520 -5,59 1,600 1,520 14.446
15/09/2017 1,640 1,610 -1,83 1,640 1,600 10.508
14/09/2017 1,640 1,640 -0,61 1,670 1,640 2.600
13/09/2017 1,640 1,650 -2,37 1,700 1,640 7.067
12/09/2017 1,630 1,690 3,68 1,690 1,630 6.807
11/09/2017 1,680 1,630 -4,12 1,690 1,600 27.545
08/09/2017 1,710 1,700 -1,16 1,720 1,700 12.565
07/09/2017 1,740 1,720 -1,15 1,740 1,720 9.624
06/09/2017 1,740 1,740 0,00 1,740 1,740 497
05/09/2017 1,740 1,740 0,00 1,780 1,740 3.447
04/09/2017 1,740 1,740 -0,57 1,750 1,740 4.844
01/09/2017 1,750 1,750 0,00 1,750 1,750 2.790
31/08/2017 1,750 1,750 -1,13 1,750 1,730 6.421
30/08/2017 1,750 1,770 0,00 1,750 1,750 200
29/08/2017 1,750 1,770 0,00 1,780 1,750 6.995
28/08/2017 1,750 1,770 1,14 1,770 1,750 1.900
25/08/2017 1,750 1,750 0,00 1,750 1,740 482
24/08/2017 1,790 1,750 0,00 1,790 1,750 3.300
23/08/2017 1,770 1,750 0,57 1,770 1,740 8.677
22/08/2017 1,770 1,740 0,00 1,770 1,770 111
21/08/2017 1,770 1,740 -3,33 1,790 1,720 4.346
18/08/2017 1,740 1,800 1,69 1,800 1,740 6.226
17/08/2017 1,770 1,770 0,57 1,810 1,770 3.451
16/08/2017 1,750 1,760 -0,56 1,760 1,750 3.490
15/08/2017 1,840 1,770 -3,28 1,840 1,730 20.503
14/08/2017 1,760 1,830 3,98 1,840 1,720 28.407
11/08/2017 1,770 1,760 0,00 1,800 1,760 5.385
10/08/2017 1,840 1,760 -5,38 1,840 1,760 9.833
09/08/2017 1,800 1,860 0,00 1,800 1,800 5
08/08/2017 1,800 1,860 4,49 1,890 1,780 18.780
07/08/2017 1,800 1,780 -1,11 1,820 1,780 3.271
04/08/2017 1,770 1,800 1,69 1,800 1,760 6.348
03/08/2017 1,770 1,770 -1,67 1,800 1,740 13.952
02/08/2017 1,750 1,800 0,00 1,800 1,750 11.087
01/08/2017 1,770 1,800 0,00 1,820 1,770 4.547
31/07/2017 1,750 1,800 2,27 1,800 1,750 3.103
28/07/2017 1,820 1,760 -3,30 1,860 1,750 23.307
27/07/2017 1,890 1,820 0,00 1,890 1,820 3.762
26/07/2017 1,810 1,820 -1,62 1,830 1,800 7.653
25/07/2017 1,740 1,850 6,32 1,890 1,740 23.079
24/07/2017 1,850 1,740 -7,94 1,900 1,730 28.315
21/07/2017 1,960 1,890 -3,08 2,020 1,830 24.702
20/07/2017 2,000 1,950 -2,50 2,190 1,900 22.306
19/07/2017 2,000 2,000 0,00 2,000 2,000 17.575
18/07/2017 2,100 2,000 -4,76 2,200 2,000 29.247
17/07/2017 2,100 2,100 0,00 2,100 2,000 72.408
14/07/2017 2,100 2,100 0,00 2,100 2,000 4.209
13/07/2017 2,100 2,100 5,00 2,100 2,000 8.477
12/07/2017 2,000 2,000 5,26 2,100 2,000 8.662
11/07/2017 2,000 1,900 -5,00 2,100 1,900 5.118
10/07/2017 2,100 2,000 -4,76 2,100 1,900 6.633
07/07/2017 2,000 2,100 5,00 2,100 1,900 10.424
06/07/2017 2,000 2,000 0,00 2,100 1,900 4.552
05/07/2017 2,000 2,000 0,00 2,100 2,000 7.309
04/07/2017 2,000 2,000 0,00 2,000 1,900 6.421
03/07/2017 1,900 2,000 5,26 2,000 1,900 10.386
30/06/2017 1,900 1,900 0,00 2,000 1,900 14.239
29/06/2017 1,900 1,900 -5,00 2,000 1,900 16.670
28/06/2017 2,000 2,000 0,00 2,000 1,900 6.262
27/06/2017 2,000 2,000 0,00 2,000 1,900 31.895
26/06/2017 2,100 2,000 -4,76 2,100 2,000 12.053
23/06/2017 2,100 2,100 0,00 2,100 2,000 2.808
22/06/2017 2,100 2,100 0,00 2,100 2,000 5.288
21/06/2017 2,200 2,100 -4,55 2,200 2,100 13.212
20/06/2017 2,200 2,200 0,00 2,200 2,100 7.632
19/06/2017 2,200 2,200 4,76 2,200 2,100 19.712
16/06/2017 2,200 2,100 -4,55 2,200 2,000 24.370
15/06/2017 2,200 2,200 4,76 2,200 2,100 21.162
14/06/2017 2,100 2,100 5,00 2,200 2,000 40.900
13/06/2017 1,800 2,000 11,11 2,100 1,800 122.636
12/06/2017 1,800 1,800 5,88 1,800 1,700 36.866
09/06/2017 1,700 1,700 0,00 1,800 1,700 59.018
08/06/2017 1,900 1,700 -10,53 1,900 1,500 313.418
07/06/2017 2,000 1,900 -9,52 2,100 1,900 130.252
06/06/2017 2,000 2,100 5,00 2,100 2,000 17.270
05/06/2017 2,000 2,000 -4,76 2,100 2,000 10.052
02/06/2017 2,100 2,100 -4,55 2,200 2,000 192.687
01/06/2017 2,200 2,200 0,00 2,200 2,100 16.865
31/05/2017 2,200 2,200 0,00 2,200 2,100 11.696
30/05/2017 2,100 2,200 0,00 2,200 2,100 16.373
29/05/2017 2,300 2,200 0,00 2,300 2,100 86.460
26/05/2017 2,400 2,200 -8,33 2,400 2,100 299.456
25/05/2017 2,400 2,400 4,35 2,400 2,300 123.645
24/05/2017 2,500 2,300 -8,00 2,500 2,300 64.165
23/05/2017 2,400 2,500 4,17 2,500 2,300 25.948
22/05/2017 2,400 2,400 -4,00 2,500 2,400 33.143
19/05/2017 2,400 2,500 4,17 2,500 2,400 6.868
18/05/2017 2,400 2,400 0,00 2,500 2,400 17.908
17/05/2017 2,500 2,400 -7,69 2,600 2,400 50.856
16/05/2017 2,400 2,600 4,00 2,700 2,400 149.385
15/05/2017 2,400 2,500 4,17 2,500 2,400 31.752
12/05/2017 2,500 2,400 -4,00 2,500 2,400 19.059
11/05/2017 2,500 2,500 4,17 2,500 2,400 16.941
10/05/2017 2,400 2,400 0,00 2,400 2,400 4.419
09/05/2017 2,400 2,400 0,00 2,500 2,400 21.848
08/05/2017 2,400 2,400 4,35 2,500 2,400 39.380
05/05/2017 2,300 2,300 -4,17 2,400 2,300 11.185
04/05/2017 2,400 2,400 0,00 2,400 2,300 20.229
03/05/2017 2,400 2,400 4,35 2,500 2,300 44.541
02/05/2017 2,400 2,300 0,00 2,400 2,300 15.856
28/04/2017 2,400 2,300 0,00 2,500 2,300 55.225
27/04/2017 2,400 2,300 -4,17 2,400 2,300 32.561
26/04/2017 2,400 2,400 0,00 2,400 2,300 33.658
25/04/2017 2,300 2,400 0,00 2,400 2,300 18.941
24/04/2017 2,400 2,400 4,35 2,400 2,300 41.743
21/04/2017 2,300 2,300 -4,17 2,500 2,300 118.361
20/04/2017 2,400 2,400 4,35 2,400 2,300 24.809
19/04/2017 2,400 2,300 -4,17 2,400 2,300 24.090
18/04/2017 2,300 2,400 4,35 2,400 2,200 52.951
13/04/2017 2,300 2,300 0,00 2,400 2,300 45.809
12/04/2017 2,500 2,300 -4,17 2,500 2,300 96.654
11/04/2017 2,400 2,400 -4,00 2,500 2,400 17.413
10/04/2017 2,500 2,500 4,17 2,500 2,400 11.449
07/04/2017 2,400 2,400 0,00 2,600 2,400 71.788
06/04/2017 2,500 2,400 -4,00 2,600 2,400 120.427
05/04/2017 2,500 2,500 0,00 2,600 2,400 114.663
04/04/2017 2,700 2,500 -7,41 2,800 2,400 256.168
03/04/2017 2,900 2,700 -6,90 2,900 2,700 44.162
31/03/2017 2,900 2,900 0,00 3,000 2,800 213.638
30/03/2017 3,000 2,900 -3,33 3,000 2,900 72.832
29/03/2017 3,000 3,000 0,00 3,100 2,900 97.461
28/03/2017 3,100 3,000 0,00 3,100 3,000 31.980
27/03/2017 3,000 3,000 0,00 3,100 3,000 145.519
24/03/2017 2,900 3,000 3,45 3,100 2,800 233.514
23/03/2017 3,000 2,900 0,00 3,000 2,900 41.869
22/03/2017 2,900 2,900 0,00 3,000 2,900 85.637
21/03/2017 2,900 2,900 0,00 3,000 2,800 209.082
20/03/2017 3,000 2,900 0,00 3,000 2,800 146.592
17/03/2017 2,900 2,900 3,57 3,000 2,800 213.523
16/03/2017 2,900 2,800 0,00 2,900 2,800 46.822
15/03/2017 2,800 2,800 0,00 2,900 2,800 37.579
14/03/2017 2,800 2,800 0,00 2,900 2,700 171.421
13/03/2017 2,800 2,800 0,00 2,900 2,800 74.837
10/03/2017 2,800 2,800 0,00 3,000 2,800 344.323
09/03/2017 2,900 2,800 0,00 2,900 2,800 53.318
08/03/2017 2,900 2,800 -3,45 2,900 2,800 33.833
07/03/2017 2,900 2,900 3,57 2,900 2,800 160.916
06/03/2017 3,000 2,800 -6,67 3,100 2,700 577.906
03/03/2017 3,000 3,000 0,00 3,100 3,000 20.231
02/03/2017 3,000 3,000 0,00 3,100 3,000 35.235
01/03/2017 3,100 3,000 -3,23 3,200 3,000 201.743
28/02/2017 3,200 3,100 0,00 3,200 3,100 6.666
27/02/2017 3,100 3,100 -3,13 3,200 3,100 18.920
24/02/2017 3,300 3,200 -3,03 3,300 3,100 32.219
23/02/2017 3,200 3,300 3,13 3,300 3,100 131.100
22/02/2017 3,300 3,200 -3,03 3,400 3,200 204.684
21/02/2017 3,300 3,300 3,13 3,300 3,100 51.880
20/02/2017 3,300 3,200 -3,03 3,300 3,100 48.031
17/02/2017 3,200 3,300 3,13 3,300 3,100 89.181
16/02/2017 3,200 3,200 -3,03 3,300 3,200 55.892
15/02/2017 3,200 3,300 6,45 3,300 3,100 107.594
14/02/2017 3,300 3,100 -6,06 3,300 3,100 67.242
13/02/2017 3,100 3,300 6,45 3,300 3,000 171.612
10/02/2017 3,100 3,100 0,00 3,200 3,000 80.193
09/02/2017 3,100 3,100 3,33 3,100 3,000 53.885
08/02/2017 3,100 3,000 0,00 3,100 3,000 25.224
07/02/2017 3,100 3,000 -3,23 3,100 3,000 90.731
06/02/2017 3,200 3,100 0,00 3,200 3,100 29.931
03/02/2017 3,200 3,100 -3,13 3,200 3,000 81.294
02/02/2017 3,200 3,200 3,23 3,200 3,100 108.007
01/02/2017 3,200 3,100 -3,13 3,200 3,100 56.867
31/01/2017 3,200 3,200 0,00 3,300 3,100 134.934
30/01/2017 3,300 3,200 0,00 3,300 3,200 57.586
27/01/2017 3,400 3,200 -3,03 3,400 3,200 145.531
26/01/2017 3,400 3,300 -2,94 3,400 3,300 89.346
25/01/2017 3,400 3,400 3,03 3,400 3,200 201.772
24/01/2017 3,200 3,300 3,13 3,600 3,200 1.121.849
23/01/2017 3,100 3,200 3,23 3,200 3,100 87.650
20/01/2017 3,100 3,100 3,33 3,200 3,000 99.892
19/01/2017 3,200 3,000 -6,25 3,200 3,000 184.557
18/01/2017 3,200 3,200 -3,03 3,300 3,100 110.968
17/01/2017 3,200 3,300 3,13 3,300 3,100 167.755
16/01/2017 3,100 3,200 0,00 3,200 3,100 37.142
13/01/2017 3,200 3,200 3,23 3,200 3,000 136.688
12/01/2017 3,100 3,100 0,00 3,200 3,000 95.965
11/01/2017 3,200 3,100 -3,13 3,200 3,000 267.913
10/01/2017 3,200 3,200 0,00 3,400 3,100 404.891
09/01/2017 3,200 3,200 3,23 3,300 3,100 239.475
06/01/2017 3,100 3,100 3,33 3,200 3,000 225.493
05/01/2017 2,900 3,000 3,45 3,100 2,900 156.483
04/01/2017 3,000 2,900 -3,33 3,000 2,900 31.645
03/01/2017 3,000 3,000 3,45 3,000 2,900 67.926
02/01/2017 2,900 2,900 3,57 3,000 2,900 62.100
30/12/2016 2,900 2,800 0,00 2,900 2,700 82.889
29/12/2016 2,700 2,800 0,00 2,900 2,700 114.820
28/12/2016 2,700 2,800 0,00 2,900 2,700 67.939
27/12/2016 2,800 2,800 -3,45 2,900 2,700 115.694
23/12/2016 2,900 2,900 0,00 3,000 2,800 109.086
22/12/2016 3,000 2,900 0,00 3,000 2,900 105.341
21/12/2016 2,900 2,900 0,00 3,100 2,900 111.073
20/12/2016 3,100 2,900 -6,45 3,100 2,900 294.859
19/12/2016 3,200 3,100 -3,13 3,200 3,000 165.507

Mas noticias

publicidad