Vocento 15 años 18 de Diciembre, 12:01 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GESTAMP (GEST)GESTAMP (GEST)

0,000,02 %
6,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 5,961 6,050 0,67 6,050 5,909 4.261.085
14/12/2017 5,925 6,010 0,50 6,013 5,910 737.452
13/12/2017 5,990 5,980 -0,33 6,000 5,910 578.335
12/12/2017 5,990 6,000 -0,50 6,050 5,930 488.172
11/12/2017 5,890 6,030 2,74 6,045 5,865 985.840
08/12/2017 5,817 5,869 0,09 5,900 5,817 200.001
07/12/2017 5,810 5,864 0,41 5,870 5,810 308.881
06/12/2017 5,840 5,840 -0,17 5,909 5,815 355.205
05/12/2017 5,910 5,850 -1,30 6,019 5,850 1.833.272
04/12/2017 6,000 5,927 -0,39 6,050 5,830 493.123
01/12/2017 5,900 5,950 0,51 5,990 5,650 806.623
30/11/2017 5,980 5,920 -0,72 6,075 5,860 3.706.154
29/11/2017 5,900 5,963 1,07 5,980 5,890 421.838
28/11/2017 5,850 5,900 1,37 5,900 5,830 538.047
27/11/2017 5,803 5,820 0,29 5,850 5,713 433.517
24/11/2017 5,689 5,803 1,81 5,840 5,689 777.534
23/11/2017 5,610 5,700 0,88 5,710 5,570 439.106
22/11/2017 5,650 5,650 0,00 5,668 5,600 277.645
21/11/2017 5,592 5,650 1,25 5,674 5,541 365.182
20/11/2017 5,508 5,580 1,14 5,629 5,470 314.453
17/11/2017 5,559 5,517 -0,76 5,600 5,493 255.298
16/11/2017 5,610 5,559 -0,73 5,620 5,555 305.205
15/11/2017 5,643 5,600 -1,23 5,648 5,557 411.739
14/11/2017 5,595 5,670 2,07 5,670 5,550 683.120
13/11/2017 5,494 5,555 0,23 5,640 5,492 185.058
10/11/2017 5,541 5,542 0,09 5,581 5,460 236.720
09/11/2017 5,580 5,537 -0,95 5,603 5,530 111.025
08/11/2017 5,682 5,590 -1,06 5,682 5,550 258.653
07/11/2017 5,677 5,650 -0,09 5,677 5,550 765.387
06/11/2017 5,694 5,655 -0,79 5,719 5,631 391.789
03/11/2017 5,670 5,700 -0,07 5,773 5,614 275.704
02/11/2017 5,730 5,704 -1,55 5,790 5,680 838.317
01/11/2017 5,749 5,794 1,65 5,800 5,707 630.434
31/10/2017 5,580 5,700 2,17 5,745 5,580 591.428
30/10/2017 5,620 5,579 -0,38 5,660 5,572 516.622
27/10/2017 5,510 5,600 1,41 5,625 5,480 605.630
26/10/2017 5,540 5,522 -0,74 5,641 5,420 729.339
25/10/2017 5,404 5,563 4,43 5,647 5,350 2.505.181
24/10/2017 5,360 5,327 0,13 5,448 5,302 409.632
23/10/2017 5,330 5,320 0,38 5,340 5,300 308.712
20/10/2017 5,235 5,300 1,53 5,323 5,165 594.833
19/10/2017 5,319 5,220 -2,70 5,371 5,220 600.172
18/10/2017 5,409 5,365 -1,27 5,470 5,332 356.778
17/10/2017 5,470 5,434 -0,11 5,484 5,400 254.504
16/10/2017 5,330 5,440 2,26 5,489 5,309 738.075
13/10/2017 5,367 5,320 -0,88 5,392 5,281 592.888
12/10/2017 5,400 5,367 -0,59 5,400 5,332 370.937
11/10/2017 5,300 5,399 3,07 5,399 5,235 666.300
10/10/2017 5,300 5,238 -1,17 5,310 5,205 406.809
09/10/2017 5,300 5,300 -0,56 5,376 5,291 376.857
06/10/2017 5,240 5,330 1,20 5,369 5,235 956.428
05/10/2017 5,202 5,267 0,52 5,290 5,195 548.534
04/10/2017 5,250 5,240 -0,47 5,280 5,150 927.131
03/10/2017 5,271 5,265 0,29 5,283 5,202 625.357
02/10/2017 5,340 5,250 -2,02 5,373 5,168 699.138
29/09/2017 5,380 5,358 -0,20 5,400 5,340 421.308
28/09/2017 5,330 5,369 0,58 5,400 5,330 693.233
27/09/2017 5,387 5,338 -1,11 5,396 5,335 412.903
26/09/2017 5,350 5,398 0,63 5,400 5,331 369.576
25/09/2017 5,390 5,364 -0,30 5,399 5,343 478.469
22/09/2017 5,349 5,380 0,94 5,397 5,300 579.051
21/09/2017 5,380 5,330 -0,87 5,380 5,320 757.805
20/09/2017 5,393 5,377 -0,04 5,450 5,377 514.814
19/09/2017 5,316 5,379 1,28 5,420 5,293 400.896
18/09/2017 5,277 5,311 1,32 5,361 5,276 693.968
15/09/2017 5,350 5,242 -1,71 5,350 5,225 1.481.349
14/09/2017 5,256 5,333 1,77 5,420 5,256 1.528.217
13/09/2017 5,281 5,240 -0,19 5,319 5,200 1.971.220
12/09/2017 5,250 5,250 -9,95 5,270 5,050 6.498.611
11/09/2017 5,798 5,830 0,69 5,842 5,795 220.202
08/09/2017 5,800 5,790 -0,52 5,825 5,775 123.019
07/09/2017 5,750 5,820 0,69 5,840 5,750 143.284
06/09/2017 5,770 5,780 -0,34 5,806 5,752 342.397
05/09/2017 5,770 5,800 0,33 5,840 5,770 254.040
04/09/2017 5,650 5,781 1,81 5,781 5,639 296.547
01/09/2017 5,769 5,678 -1,08 5,781 5,666 267.948
31/08/2017 5,674 5,740 2,48 5,740 5,580 503.382
30/08/2017 5,686 5,601 0,56 5,686 5,530 544.460
29/08/2017 5,899 5,570 -3,23 5,899 5,521 818.885
28/08/2017 5,824 5,756 -1,18 5,848 5,738 184.817
25/08/2017 5,780 5,825 0,71 5,880 5,764 207.344
24/08/2017 5,820 5,784 -0,57 5,834 5,730 155.446
23/08/2017 5,815 5,817 0,47 5,850 5,714 185.466
22/08/2017 5,730 5,790 1,58 5,853 5,705 214.050
21/08/2017 5,800 5,700 -1,79 5,862 5,700 359.710
18/08/2017 5,870 5,804 -1,63 5,901 5,800 243.660
17/08/2017 5,942 5,900 -0,46 5,965 5,896 119.144
16/08/2017 5,949 5,927 -0,70 6,000 5,917 150.125
15/08/2017 5,930 5,969 1,58 5,984 5,886 121.699
14/08/2017 5,948 5,876 0,15 5,967 5,876 220.101
11/08/2017 5,900 5,867 -0,56 5,928 5,800 509.792
10/08/2017 5,880 5,900 -0,42 5,929 5,826 365.955
09/08/2017 5,951 5,925 -0,69 5,956 5,893 326.210
08/08/2017 5,940 5,966 0,44 5,989 5,920 212.114
07/08/2017 6,028 5,940 -1,00 6,028 5,910 338.344
04/08/2017 6,170 6,000 -1,23 6,170 5,800 1.094.384
03/08/2017 6,170 6,075 -2,02 6,193 6,051 467.297
02/08/2017 6,178 6,200 0,03 6,218 6,175 536.818
01/08/2017 6,151 6,198 0,78 6,210 6,150 163.348
31/07/2017 6,150 6,150 0,39 6,190 6,120 202.117
28/07/2017 6,110 6,126 -0,07 6,126 6,060 312.782
27/07/2017 6,160 6,130 -0,31 6,160 6,062 312.534
26/07/2017 6,218 6,149 -0,34 6,218 6,030 549.757
25/07/2017 6,329 6,170 -1,50 6,329 6,115 1.013.386
24/07/2017 6,300 6,264 -0,21 6,329 6,168 828.396
21/07/2017 6,235 6,277 0,67 6,291 6,210 427.385
20/07/2017 6,294 6,235 -0,56 6,300 6,220 359.711
19/07/2017 6,294 6,270 0,08 6,300 6,255 219.522
18/07/2017 6,300 6,265 -0,41 6,315 6,250 397.070
17/07/2017 6,260 6,291 0,82 6,330 6,231 413.508
14/07/2017 6,254 6,240 -0,10 6,330 6,240 425.087
13/07/2017 6,290 6,246 -0,54 6,300 6,237 531.777
12/07/2017 6,217 6,280 1,29 6,280 6,181 566.975
11/07/2017 6,240 6,200 0,16 6,240 6,150 457.986
10/07/2017 6,160 6,190 0,81 6,243 6,083 282.249
07/07/2017 6,160 6,140 -0,08 6,160 6,115 266.883
06/07/2017 6,230 6,145 -1,68 6,250 6,100 464.027
05/07/2017 6,280 6,250 -0,48 6,280 6,220 297.632
04/07/2017 6,250 6,280 0,32 6,280 6,174 455.901
03/07/2017 6,199 6,260 1,95 6,289 6,146 634.125
30/06/2017 6,158 6,140 -0,23 6,160 6,000 883.531
29/06/2017 6,188 6,154 -0,10 6,200 6,121 502.516
28/06/2017 6,200 6,160 -0,16 6,200 6,150 470.247
27/06/2017 6,140 6,170 0,00 6,180 6,110 526.592
26/06/2017 6,090 6,170 1,82 6,170 6,070 706.187
23/06/2017 5,990 6,060 1,34 6,100 5,950 590.816
22/06/2017 6,000 5,980 0,00 6,000 5,950 499.765
21/06/2017 5,990 5,980 0,30 5,990 5,930 521.458
20/06/2017 5,999 5,962 -0,38 6,000 5,962 416.268
19/06/2017 6,000 5,985 0,08 6,000 5,951 280.314
16/06/2017 5,950 5,980 0,67 6,000 5,900 969.211
15/06/2017 5,970 5,940 -0,30 5,970 5,871 184.566
14/06/2017 5,950 5,958 0,35 5,990 5,926 422.883
13/06/2017 5,950 5,937 0,29 5,950 5,840 568.069
12/06/2017 6,000 5,920 -1,33 6,000 5,920 675.155
09/06/2017 5,950 6,000 1,69 6,000 5,911 758.831
08/06/2017 5,900 5,900 0,00 5,950 5,891 492.483
07/06/2017 5,871 5,900 1,03 5,939 5,842 337.024
06/06/2017 5,855 5,840 -0,07 5,880 5,822 305.486
05/06/2017 5,830 5,844 0,59 5,855 5,760 378.260
02/06/2017 5,797 5,810 0,87 5,810 5,760 915.382
01/06/2017 5,768 5,760 0,00 5,810 5,760 470.478
31/05/2017 5,750 5,760 0,09 5,810 5,750 2.225.481
30/05/2017 5,796 5,755 -0,43 5,796 5,750 495.601
29/05/2017 5,790 5,780 -0,17 5,835 5,768 358.671
26/05/2017 5,736 5,790 1,40 5,854 5,736 821.076
25/05/2017 5,691 5,710 -0,17 5,799 5,683 968.290
24/05/2017 5,710 5,720 -0,37 5,770 5,690 610.516
23/05/2017 5,730 5,741 1,68 5,742 5,660 389.118
22/05/2017 5,700 5,646 -0,26 5,720 5,646 695.715
19/05/2017 5,640 5,661 0,82 5,780 5,620 717.809
18/05/2017 5,737 5,615 -2,01 5,770 5,610 979.775
17/05/2017 5,770 5,730 -1,21 5,787 5,725 1.110.379
16/05/2017 5,940 5,800 -1,53 5,940 5,760 2.119.327
15/05/2017 5,850 5,890 2,43 5,925 5,770 1.138.044
12/05/2017 5,730 5,750 0,00 5,845 5,721 1.638.103
11/05/2017 5,744 5,750 0,17 5,870 5,691 1.783.961
10/05/2017 5,680 5,740 1,23 5,750 5,680 961.934
09/05/2017 5,710 5,670 0,35 5,710 5,602 884.774
08/05/2017 5,671 5,650 -0,18 5,701 5,601 520.331
05/05/2017 5,693 5,660 -0,70 5,709 5,641 656.224
04/05/2017 5,621 5,700 1,79 5,720 5,621 914.281
03/05/2017 5,711 5,600 -1,93 5,740 5,523 1.009.224
02/05/2017 5,600 5,710 2,51 5,760 5,571 1.400.398
28/04/2017 5,550 5,570 0,36 5,620 5,515 839.054
27/04/2017 5,570 5,550 0,00 5,590 5,501 645.012
26/04/2017 5,480 5,550 1,83 5,570 5,460 1.148.414
25/04/2017 5,450 5,450 0,55 5,500 5,403 736.028
24/04/2017 5,440 5,420 0,74 5,491 5,360 1.544.014
21/04/2017 5,320 5,380 1,32 5,380 5,290 533.739
20/04/2017 5,209 5,310 2,41 5,340 5,180 1.140.303
19/04/2017 5,149 5,185 1,67 5,199 5,090 1.166.143
18/04/2017 5,184 5,100 -1,60 5,240 5,100 1.800.771
13/04/2017 5,305 5,183 -2,58 5,349 5,130 1.400.374
12/04/2017 5,370 5,320 0,38 5,399 5,300 1.030.534
11/04/2017 5,390 5,300 -0,93 5,398 5,240 2.644.556
10/04/2017 5,340 5,350 0,00 5,430 5,200 4.785.822

Mas noticias

publicidad