20 de Julio, 14:41 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GESTAMP (GEST)GESTAMP (GEST)

-0,14-2,08 %
6,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 6,470 6,505 0,54 6,530 6,405 681.654
18/07/2018 6,455 6,470 0,62 6,515 6,450 422.450
17/07/2018 6,480 6,430 -0,46 6,485 6,370 388.801
16/07/2018 6,425 6,460 0,70 6,475 6,380 537.541
13/07/2018 6,430 6,415 0,08 6,510 6,390 469.316
12/07/2018 6,500 6,410 -0,62 6,510 6,385 554.231
11/07/2018 6,680 6,450 -3,66 6,680 6,370 606.184
10/07/2018 6,770 6,695 -0,45 6,780 6,690 466.170
09/07/2018 6,640 6,725 1,59 6,800 6,635 615.573
06/07/2018 6,565 6,620 1,22 6,620 6,490 986.476
05/07/2018 6,350 6,540 3,81 6,845 6,350 1.937.795
04/07/2018 6,350 6,300 0,40 6,405 6,270 995.995
03/07/2018 6,295 6,275 0,63 6,324 6,226 774.768
02/07/2018 6,275 6,236 -1,01 6,383 6,162 904.701
29/06/2018 6,540 6,300 -3,38 6,608 6,280 1.584.379
28/06/2018 6,800 6,520 -4,11 6,819 6,451 854.878
27/06/2018 6,839 6,800 -0,43 6,863 6,706 484.604
26/06/2018 6,785 6,829 0,65 6,878 6,785 451.807
25/06/2018 6,893 6,785 -1,84 6,893 6,721 799.385
22/06/2018 7,050 6,912 -2,08 7,074 6,800 798.085
21/06/2018 7,148 7,059 -1,17 7,148 6,942 1.371.517
20/06/2018 7,192 7,143 0,00 7,211 7,113 359.172
19/06/2018 7,157 7,143 -1,02 7,177 7,108 442.657
18/06/2018 7,153 7,216 1,17 7,216 7,108 411.588
15/06/2018 7,231 7,133 -1,15 7,231 7,133 254.673
14/06/2018 7,157 7,216 0,27 7,251 7,103 530.462
13/06/2018 7,211 7,197 -0,41 7,304 7,138 271.975
12/06/2018 7,309 7,226 -0,67 7,344 7,118 423.378
11/06/2018 7,221 7,275 0,95 7,290 7,162 341.859
08/06/2018 7,153 7,206 0,14 7,246 7,064 403.300
07/06/2018 7,295 7,197 -0,27 7,471 7,162 893.705
06/06/2018 7,148 7,216 1,45 7,265 6,976 1.000.213
05/06/2018 7,040 7,113 1,90 7,216 6,971 839.623
04/06/2018 6,775 6,981 3,11 6,981 6,765 533.672
01/06/2018 6,579 6,770 1,99 6,795 6,579 292.142
31/05/2018 6,672 6,638 -0,73 6,687 6,594 626.371
30/05/2018 6,599 6,687 0,74 6,785 6,599 627.874
29/05/2018 6,795 6,638 -2,66 6,795 6,589 519.076
28/05/2018 6,716 6,819 1,83 6,834 6,716 329.254
25/05/2018 6,760 6,697 -1,09 6,824 6,648 387.491
24/05/2018 6,907 6,770 -1,85 6,942 6,716 489.164
23/05/2018 6,844 6,898 1,01 6,947 6,844 975.231
22/05/2018 6,765 6,829 1,02 6,853 6,751 543.765
21/05/2018 6,657 6,760 1,62 6,785 6,638 351.180
18/05/2018 6,623 6,652 0,67 6,667 6,608 364.351
17/05/2018 6,564 6,608 0,97 6,662 6,525 267.593
16/05/2018 6,564 6,545 -0,22 6,594 6,530 257.045
15/05/2018 6,505 6,559 0,75 6,589 6,491 258.987
14/05/2018 6,520 6,510 -0,15 6,589 6,432 424.957
11/05/2018 6,618 6,520 -0,97 6,643 6,520 488.465
10/05/2018 6,755 6,584 -2,54 6,755 6,579 424.075
09/05/2018 6,687 6,755 0,51 6,800 6,569 1.063.133
08/05/2018 6,471 6,721 3,55 6,721 6,447 1.080.880
07/05/2018 6,618 6,491 -1,71 6,692 6,451 249.264
04/05/2018 6,721 6,603 -1,32 6,751 6,603 582.459
03/05/2018 6,702 6,692 -0,29 6,755 6,618 484.871
02/05/2018 6,618 6,711 1,41 6,731 6,613 240.298
30/04/2018 6,510 6,618 1,66 6,623 6,486 374.447
27/04/2018 6,442 6,510 2,00 6,594 6,398 385.086
26/04/2018 6,427 6,383 -0,23 6,461 6,339 491.653
25/04/2018 6,422 6,398 -0,99 6,496 6,393 319.434
24/04/2018 6,545 6,461 -1,35 6,584 6,412 529.033
23/04/2018 6,589 6,550 -0,45 6,618 6,550 154.694
20/04/2018 6,652 6,579 -1,25 6,706 6,569 208.613
19/04/2018 6,589 6,662 1,12 6,697 6,530 180.872
18/04/2018 6,721 6,589 -1,61 6,746 6,569 433.519
17/04/2018 6,667 6,697 0,89 6,716 6,603 476.415
16/04/2018 6,731 6,638 -0,44 6,741 6,594 385.293
13/04/2018 6,819 6,667 -1,59 6,824 6,667 657.236
12/04/2018 6,608 6,775 3,21 6,795 6,579 591.883
11/04/2018 6,643 6,564 -1,03 6,697 6,530 462.467
10/04/2018 6,579 6,633 1,42 6,657 6,520 401.588
09/04/2018 6,520 6,540 0,53 6,579 6,481 280.904
06/04/2018 6,510 6,505 0,53 6,603 6,442 720.125
05/04/2018 6,554 6,471 0,38 6,559 6,456 313.985
04/04/2018 6,633 6,447 -2,45 6,633 6,402 380.190
03/04/2018 6,451 6,608 1,81 6,613 6,402 502.960
29/03/2018 6,383 6,491 2,64 6,520 6,358 323.366
28/03/2018 6,398 6,324 -1,60 6,398 6,300 428.501
27/03/2018 6,461 6,427 2,74 6,461 6,300 397.101
26/03/2018 6,349 6,255 -1,39 6,353 6,246 289.844
23/03/2018 6,334 6,344 -0,15 6,353 6,167 705.854
22/03/2018 6,373 6,353 -0,46 6,407 6,353 516.849
21/03/2018 6,432 6,383 -0,61 6,451 6,304 613.311
20/03/2018 6,525 6,422 -1,28 6,525 6,388 512.295
19/03/2018 6,623 6,505 -1,92 6,623 6,471 344.325
16/03/2018 6,657 6,633 -0,07 6,667 6,505 699.687
15/03/2018 6,648 6,638 -0,44 6,677 6,491 713.662
14/03/2018 6,535 6,667 2,26 6,711 6,535 1.163.719
13/03/2018 6,422 6,520 1,53 6,559 6,363 959.710
12/03/2018 6,447 6,422 -0,15 6,496 6,383 504.063
09/03/2018 6,398 6,432 0,54 6,456 6,358 354.153
08/03/2018 6,461 6,398 -0,84 6,461 6,358 446.480
07/03/2018 6,417 6,451 0,46 6,589 6,353 1.009.185
06/03/2018 6,442 6,422 0,31 6,540 6,402 707.393
05/03/2018 6,314 6,402 0,93 6,402 6,133 757.365
02/03/2018 6,515 6,344 -3,00 6,515 6,285 751.734
01/03/2018 6,618 6,540 -1,19 6,628 6,451 619.466
28/02/2018 6,471 6,618 1,35 6,687 6,471 804.468
27/02/2018 6,427 6,530 1,99 6,540 6,407 1.307.917
26/02/2018 6,388 6,402 -0,23 6,530 6,334 605.442
23/02/2018 6,456 6,417 0,15 6,481 6,353 542.390
22/02/2018 6,402 6,407 -0,46 6,471 6,324 568.797
21/02/2018 6,530 6,437 -1,65 6,540 6,422 544.784
20/02/2018 6,569 6,545 -0,30 6,574 6,491 481.187
19/02/2018 6,618 6,564 -0,45 6,618 6,520 754.126
16/02/2018 6,525 6,594 0,90 6,603 6,520 807.488
15/02/2018 6,373 6,535 2,54 6,550 6,358 558.157
14/02/2018 6,344 6,373 1,33 6,393 6,255 757.002
13/02/2018 6,270 6,290 0,71 6,344 6,177 1.185.942
12/02/2018 6,015 6,246 4,43 6,295 6,015 1.164.461
09/02/2018 5,932 5,981 0,25 6,035 5,932 627.891
08/02/2018 6,020 5,966 -1,06 6,030 5,932 654.874
07/02/2018 5,956 6,030 2,84 6,030 5,907 540.755
06/02/2018 5,853 5,863 -0,99 5,961 5,706 880.154
05/02/2018 6,040 5,922 -1,95 6,040 5,839 764.903
02/02/2018 6,143 6,040 -1,60 6,172 6,040 517.855
01/02/2018 6,226 6,138 1,46 6,275 6,108 982.737
31/01/2018 5,996 6,049 0,16 6,079 5,996 452.566
30/01/2018 6,108 6,040 -1,36 6,128 6,005 486.808
29/01/2018 6,152 6,123 -0,40 6,152 6,103 373.787
26/01/2018 6,059 6,148 1,46 6,226 6,059 1.307.691
25/01/2018 6,049 6,059 -0,16 6,089 6,045 256.689
24/01/2018 6,035 6,069 0,49 6,079 6,015 569.928
23/01/2018 5,976 6,040 1,23 6,049 5,976 781.020
22/01/2018 5,961 5,966 0,75 6,000 5,922 354.712
19/01/2018 5,902 5,922 0,00 5,951 5,902 469.792
18/01/2018 5,942 5,922 -0,98 5,981 5,912 251.701
17/01/2018 5,961 5,981 -0,33 5,981 5,898 468.932
16/01/2018 5,932 6,000 2,34 6,000 5,863 520.893
15/01/2018 5,863 5,863 0,00 5,907 5,839 218.335
12/01/2018 5,883 5,863 -0,50 5,932 5,848 350.595
11/01/2018 5,883 5,893 -0,17 5,932 5,853 313.559
10/01/2018 5,981 5,902 -0,91 5,981 5,834 426.805
09/01/2018 5,976 5,956 -0,41 5,991 5,922 700.755
08/01/2018 6,015 5,981 -0,57 6,040 5,971 386.574
05/01/2018 5,991 6,015 0,16 6,040 5,961 513.328
04/01/2018 5,932 6,005 1,49 6,005 5,932 517.328
03/01/2018 5,951 5,917 -0,25 5,981 5,902 373.807
02/01/2018 5,791 5,932 1,58 5,937 5,746 516.223
29/12/2017 5,810 5,840 0,10 5,874 5,785 271.480
28/12/2017 5,785 5,834 1,31 5,855 5,717 389.323
27/12/2017 5,814 5,758 -0,63 5,814 5,725 686.269
22/12/2017 5,784 5,795 -0,66 5,951 5,765 416.313
21/12/2017 5,765 5,833 1,35 5,874 5,697 466.105
20/12/2017 5,883 5,755 -2,26 5,922 5,709 685.102
19/12/2017 5,932 5,889 -0,60 5,941 5,878 264.536
18/12/2017 5,928 5,924 -0,13 5,971 5,902 629.610
15/12/2017 5,845 5,932 0,67 5,932 5,794 4.261.085
14/12/2017 5,809 5,893 0,50 5,896 5,795 737.452
13/12/2017 5,873 5,863 -0,33 5,883 5,795 578.335
12/12/2017 5,873 5,883 -0,50 5,932 5,814 488.172
11/12/2017 5,775 5,912 2,74 5,927 5,750 985.840
08/12/2017 5,703 5,754 0,09 5,785 5,703 200.001
07/12/2017 5,697 5,749 0,41 5,755 5,697 308.881
06/12/2017 5,726 5,726 -0,17 5,794 5,701 355.205
05/12/2017 5,795 5,736 -1,30 5,901 5,736 1.833.272
04/12/2017 5,883 5,811 -0,39 5,932 5,716 493.123
01/12/2017 5,785 5,834 0,51 5,873 5,540 806.623
30/11/2017 5,863 5,804 -0,72 5,956 5,746 3.706.154
29/11/2017 5,785 5,847 1,07 5,863 5,775 421.838
28/11/2017 5,736 5,785 1,37 5,785 5,716 538.047
27/11/2017 5,690 5,706 0,29 5,736 5,601 433.517
24/11/2017 5,578 5,690 1,81 5,726 5,578 777.534
23/11/2017 5,500 5,589 0,88 5,598 5,461 439.106
22/11/2017 5,540 5,540 0,00 5,557 5,491 277.645
21/11/2017 5,483 5,540 1,25 5,563 5,433 365.182
20/11/2017 5,400 5,471 1,14 5,519 5,363 314.453
17/11/2017 5,450 5,409 -0,76 5,491 5,386 255.298
16/11/2017 5,500 5,450 -0,73 5,510 5,447 305.205
15/11/2017 5,533 5,491 -1,23 5,538 5,448 411.739
14/11/2017 5,486 5,559 2,07 5,559 5,442 683.120
13/11/2017 5,387 5,447 0,23 5,530 5,385 185.058
10/11/2017 5,433 5,434 0,09 5,472 5,353 236.720
09/11/2017 5,471 5,429 -0,95 5,494 5,422 111.025
08/11/2017 5,571 5,481 -1,06 5,571 5,442 258.653
07/11/2017 5,566 5,540 -0,09 5,566 5,442 765.387
06/11/2017 5,583 5,545 -0,79 5,607 5,521 391.789
03/11/2017 5,559 5,589 -0,07 5,660 5,504 275.704
02/11/2017 5,618 5,593 -1,55 5,677 5,569 838.317
01/11/2017 5,637 5,681 1,65 5,687 5,596 630.434
31/10/2017 5,471 5,589 2,17 5,633 5,471 591.428
30/10/2017 5,510 5,470 -0,38 5,549 5,463 516.622
27/10/2017 5,402 5,491 1,41 5,515 5,373 605.630
26/10/2017 5,432 5,414 -0,74 5,531 5,314 729.339
25/10/2017 5,298 5,454 4,43 5,537 5,246 2.505.181
24/10/2017 5,255 5,223 0,13 5,342 5,198 409.632
23/10/2017 5,226 5,216 0,38 5,236 5,196 308.712
20/10/2017 5,133 5,196 1,53 5,219 5,064 594.833
19/10/2017 5,215 5,118 -2,70 5,266 5,118 600.172
18/10/2017 5,303 5,260 -1,27 5,363 5,228 356.778
17/10/2017 5,363 5,328 -0,11 5,377 5,295 254.504
16/10/2017 5,226 5,334 2,26 5,382 5,205 738.075
13/10/2017 5,262 5,216 -0,88 5,287 5,178 592.888
12/10/2017 5,295 5,262 -0,59 5,295 5,228 370.937
11/10/2017 5,196 5,294 3,07 5,294 5,133 666.300
10/10/2017 5,196 5,136 -1,17 5,206 5,103 406.809
09/10/2017 5,196 5,196 -0,56 5,271 5,188 376.857
06/10/2017 5,138 5,226 1,20 5,264 5,133 956.428
05/10/2017 5,100 5,164 0,52 5,187 5,094 548.534
04/10/2017 5,147 5,138 -0,47 5,177 5,049 927.131
03/10/2017 5,168 5,162 0,29 5,180 5,100 625.357
02/10/2017 5,236 5,147 -2,02 5,268 5,067 699.138
29/09/2017 5,275 5,253 -0,20 5,295 5,236 421.308
28/09/2017 5,226 5,264 0,58 5,295 5,226 693.233
27/09/2017 5,282 5,234 -1,11 5,291 5,231 412.903
26/09/2017 5,246 5,293 0,63 5,295 5,227 369.576
25/09/2017 5,285 5,259 -0,30 5,294 5,239 478.469
22/09/2017 5,245 5,275 0,94 5,292 5,196 579.051
21/09/2017 5,275 5,226 -0,87 5,275 5,216 757.805
20/09/2017 5,288 5,272 -0,04 5,344 5,272 514.814
19/09/2017 5,212 5,274 1,28 5,314 5,190 400.896
18/09/2017 5,174 5,207 1,32 5,256 5,173 693.968
15/09/2017 5,246 5,140 -1,71 5,246 5,123 1.481.349
14/09/2017 5,153 5,229 1,77 5,314 5,153 1.528.217
13/09/2017 5,178 5,138 -0,19 5,215 5,098 1.971.220
12/09/2017 5,147 5,147 -9,95 5,167 4,951 6.498.611
11/09/2017 5,685 5,716 0,69 5,728 5,682 220.202
08/09/2017 5,687 5,677 -0,52 5,711 5,662 123.019
07/09/2017 5,638 5,706 0,69 5,726 5,638 143.284
06/09/2017 5,657 5,667 -0,34 5,693 5,640 342.397
05/09/2017 5,657 5,687 0,33 5,726 5,657 254.040
04/09/2017 5,540 5,668 1,81 5,668 5,529 296.547
01/09/2017 5,656 5,567 -1,08 5,668 5,555 267.948
31/08/2017 5,563 5,628 2,48 5,628 5,471 503.382
30/08/2017 5,575 5,492 0,56 5,575 5,422 544.460
29/08/2017 5,784 5,461 -3,23 5,784 5,413 818.885
28/08/2017 5,710 5,644 -1,18 5,734 5,626 184.817
25/08/2017 5,667 5,711 0,71 5,765 5,651 207.344
24/08/2017 5,706 5,671 -0,57 5,720 5,618 155.446
23/08/2017 5,701 5,703 0,47 5,736 5,602 185.466
22/08/2017 5,618 5,677 1,58 5,739 5,594 214.050
21/08/2017 5,687 5,589 -1,79 5,748 5,589 359.710
18/08/2017 5,755 5,691 -1,63 5,786 5,687 243.660
17/08/2017 5,826 5,785 -0,46 5,848 5,781 119.144
16/08/2017 5,833 5,811 -0,70 5,883 5,801 150.125
15/08/2017 5,814 5,852 1,58 5,867 5,771 121.699
14/08/2017 5,832 5,761 0,15 5,850 5,761 220.101
11/08/2017 5,785 5,752 -0,56 5,812 5,687 509.792
10/08/2017 5,765 5,785 -0,42 5,813 5,712 365.955
09/08/2017 5,835 5,809 -0,69 5,840 5,778 326.210
08/08/2017 5,824 5,849 0,44 5,872 5,804 212.114
07/08/2017 5,910 5,824 -1,00 5,910 5,795 338.344
04/08/2017 6,049 5,883 -1,23 6,049 5,687 1.094.384
03/08/2017 6,049 5,956 -2,02 6,072 5,933 467.297
02/08/2017 6,057 6,079 0,03 6,097 6,054 536.818
01/08/2017 6,031 6,077 0,78 6,089 6,030 163.348
31/07/2017 6,030 6,030 0,39 6,069 6,000 202.117
28/07/2017 5,991 6,006 -0,07 6,006 5,942 312.782
27/07/2017 6,040 6,010 -0,31 6,040 5,944 312.534
26/07/2017 6,097 6,029 -0,34 6,097 5,912 549.757
25/07/2017 6,205 6,049 -1,50 6,205 5,996 1.013.386
24/07/2017 6,177 6,142 -0,21 6,205 6,048 828.396
21/07/2017 6,113 6,154 0,67 6,168 6,089 427.385

Mas noticias

publicidad
publicidad