Vocento 15 años 19 de Octubre, 09:29 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GOLDMAN SACH (GS)GOLDMAN SACH (GS)

5,942,52 %
242,03

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 236,870 242,030 2,52 242,650 236,870 4.234.829
17/10/2017 244,440 236,090 -2,61 244,890 235,190 7.079.532
16/10/2017 238,600 242,410 1,63 242,760 238,350 2.955.977
13/10/2017 239,000 238,530 -0,53 239,450 236,840 2.482.084
12/10/2017 242,330 239,800 -1,07 243,420 238,750 2.166.210
11/10/2017 242,000 242,400 -0,08 243,200 241,350 2.158.366
10/10/2017 242,800 242,600 -0,08 243,730 241,700 2.185.996
09/10/2017 245,150 242,800 -1,31 246,350 242,020 2.164.357
06/10/2017 246,300 246,020 -0,02 247,075 244,610 2.388.688
05/10/2017 241,000 246,060 2,39 246,320 240,120 3.518.415
04/10/2017 241,620 240,310 -0,54 242,880 240,120 1.839.493
03/10/2017 241,070 241,620 0,40 242,710 239,690 2.028.856
02/10/2017 237,200 240,650 1,46 241,100 237,100 2.500.910
29/09/2017 235,010 237,190 0,73 237,600 234,570 1.902.288
28/09/2017 235,000 235,470 0,30 236,200 233,500 2.118.745
27/09/2017 234,070 234,760 2,10 235,600 232,910 3.054.648
26/09/2017 230,860 229,940 -0,14 231,440 229,030 1.768.406
25/09/2017 230,770 230,260 -0,33 231,860 228,355 2.042.371
22/09/2017 230,640 231,030 -0,11 231,490 228,880 1.861.227
21/09/2017 229,890 231,290 0,65 232,100 229,400 1.797.090
20/09/2017 229,500 229,790 0,38 231,650 228,500 2.673.605
19/09/2017 228,010 228,910 0,61 230,136 227,330 1.851.941
18/09/2017 226,300 227,530 1,03 229,000 225,660 2.464.996
15/09/2017 227,150 225,220 -0,72 227,210 223,820 4.361.958
14/09/2017 226,100 226,850 0,13 228,100 226,050 1.982.539
13/09/2017 225,250 226,560 0,27 227,140 224,720 2.382.675
12/09/2017 222,540 225,950 2,21 227,690 222,020 3.745.126
11/09/2017 220,070 221,060 1,77 221,890 218,990 2.950.318
08/09/2017 215,510 217,210 0,63 219,280 215,400 3.114.003
07/09/2017 218,730 215,840 -1,37 218,810 214,640 3.590.197
06/09/2017 218,980 218,830 0,48 221,020 217,610 3.612.233
05/09/2017 223,850 217,780 -3,59 224,000 217,300 5.647.187
01/09/2017 224,550 225,880 0,96 227,560 223,530 2.346.705
31/08/2017 223,250 223,740 0,59 224,490 222,580 2.240.411
30/08/2017 220,250 222,420 1,12 224,220 220,090 2.407.426
29/08/2017 217,270 219,960 -0,18 220,130 215,750 2.368.693
28/08/2017 222,910 220,350 -0,95 223,085 218,860 2.636.107
25/08/2017 223,640 222,470 -0,23 224,949 222,130 2.224.308
24/08/2017 223,770 222,990 0,11 224,565 222,590 2.243.178
23/08/2017 221,900 222,740 -0,38 224,810 221,330 2.558.268
22/08/2017 221,860 223,580 1,26 223,780 221,330 2.020.010
21/08/2017 222,400 220,790 -0,61 222,400 219,210 2.133.041
18/08/2017 220,790 222,150 0,33 224,091 220,550 3.148.022
17/08/2017 224,380 221,420 -1,86 225,980 221,110 3.411.434
16/08/2017 228,260 225,610 -0,87 229,010 225,000 2.370.528
15/08/2017 229,570 227,590 0,10 230,610 227,500 1.865.807
14/08/2017 226,370 227,360 1,43 229,830 226,297 2.264.399
11/08/2017 225,070 224,150 -0,60 226,680 222,650 2.956.501
10/08/2017 229,020 225,500 -2,39 229,454 225,466 3.255.330
09/08/2017 230,320 231,010 -0,45 231,490 229,060 2.543.043
08/08/2017 232,400 232,050 -0,37 235,830 231,700 3.320.007
07/08/2017 229,800 232,920 1,36 233,130 229,290 3.806.097
04/08/2017 226,050 229,790 2,59 229,790 225,060 3.399.332
03/08/2017 226,000 223,990 -1,01 226,740 223,970 2.104.620
02/08/2017 226,400 226,270 -0,32 227,730 225,570 1.862.650
01/08/2017 227,090 227,000 0,74 228,620 226,730 2.932.884
31/07/2017 223,950 225,330 0,77 225,500 223,050 1.998.043
28/07/2017 221,770 223,610 0,96 223,670 220,860 2.483.033
27/07/2017 221,840 221,480 -0,35 222,710 220,430 2.812.474
26/07/2017 222,450 222,250 0,30 223,740 221,870 2.792.257
25/07/2017 220,340 221,580 1,56 222,873 220,180 3.498.702
24/07/2017 218,940 218,180 -1,69 219,727 218,000 3.164.510
21/07/2017 221,890 221,930 -0,17 222,310 219,090 3.444.730
20/07/2017 223,000 222,300 -0,26 224,756 221,610 3.490.575
19/07/2017 222,910 222,870 -0,20 224,200 221,670 4.882.039
18/07/2017 227,500 223,310 -2,60 230,360 222,760 6.239.079
17/07/2017 228,730 229,260 0,29 229,640 227,210 2.544.382
14/07/2017 227,220 228,600 -0,78 229,610 225,100 3.698.815
13/07/2017 227,390 230,400 1,32 230,640 226,950 2.846.868
12/07/2017 226,400 227,390 0,19 229,020 226,070 2.566.075
11/07/2017 226,040 226,950 0,49 227,950 224,670 2.741.922
10/07/2017 224,270 225,840 0,36 227,340 223,960 2.357.261
07/07/2017 228,230 225,040 -0,91 228,490 224,420 2.650.840
06/07/2017 227,970 227,100 -0,29 230,060 225,250 3.052.459
05/07/2017 228,380 227,750 0,21 228,920 225,210 2.749.191
03/07/2017 224,460 227,280 2,42 229,070 223,420 2.846.554
30/06/2017 225,310 221,900 -1,24 226,050 221,540 3.148.236
29/06/2017 228,370 224,680 0,51 228,790 223,030 5.058.506
28/06/2017 221,870 223,550 1,47 224,630 220,750 3.461.843
27/06/2017 221,840 220,310 -0,06 222,410 219,560 2.906.887
26/06/2017 218,260 220,440 1,50 221,970 217,696 2.586.668
23/06/2017 220,500 217,190 -1,17 220,690 216,460 4.446.609
22/06/2017 221,440 219,770 -1,22 221,900 219,290 3.341.258
21/06/2017 224,540 222,490 -1,16 224,930 221,933 3.008.065
20/06/2017 225,510 225,100 -0,46 226,540 224,190 2.006.212
19/06/2017 223,430 226,130 1,95 227,040 223,110 2.794.428
16/06/2017 222,650 221,810 -0,64 223,670 221,130 3.753.829
15/06/2017 224,810 223,230 -1,45 226,350 222,800 3.377.455
14/06/2017 222,990 226,510 1,03 226,940 221,760 3.635.061
13/06/2017 223,350 224,200 1,03 226,800 222,770 2.755.688
12/06/2017 223,630 221,910 -0,24 225,230 219,650 3.380.749
09/06/2017 220,830 222,440 1,68 223,850 219,750 4.446.861
08/06/2017 215,560 218,760 1,38 221,000 214,630 3.756.534
07/06/2017 215,370 215,780 0,58 217,230 214,310 2.677.622
06/06/2017 212,510 214,530 0,25 216,020 212,480 2.890.832
05/06/2017 213,080 213,990 0,32 215,810 212,680 2.696.394
02/06/2017 212,940 213,310 -0,79 215,210 211,910 3.689.027
01/06/2017 212,610 215,010 1,78 215,930 210,790 4.046.930
31/05/2017 218,240 211,260 -3,28 218,300 209,620 8.306.855
30/05/2017 221,830 218,420 -2,29 222,440 218,010 3.092.574
26/05/2017 222,010 223,530 0,48 224,230 221,180 1.781.156
25/05/2017 224,410 222,470 -0,61 225,450 222,300 2.638.187
24/05/2017 220,000 223,830 1,91 224,400 219,450 4.155.368
23/05/2017 215,970 219,640 1,68 220,790 214,660 3.305.009
22/05/2017 217,370 216,020 0,29 217,640 215,400 2.501.171
19/05/2017 214,870 215,390 0,11 217,800 214,000 3.741.060
18/05/2017 214,000 215,160 0,67 217,610 213,860 4.788.702
17/05/2017 221,730 213,720 -5,27 222,160 213,120 7.513.219
16/05/2017 225,440 225,600 0,21 226,820 224,410 1.707.964
15/05/2017 223,130 225,120 1,03 226,570 222,850 2.460.428
12/05/2017 223,490 222,820 -0,86 224,490 222,480 2.161.117
11/05/2017 224,350 224,760 -0,05 225,090 222,150 2.440.310
10/05/2017 223,460 224,880 0,50 225,350 223,060 2.628.653
09/05/2017 225,470 223,760 -0,56 226,565 222,930 2.137.161
08/05/2017 226,750 225,030 -0,81 227,340 224,600 2.316.639
05/05/2017 226,880 226,870 0,12 227,471 225,300 2.435.204
04/05/2017 228,260 226,590 0,12 228,890 224,810 2.934.925
03/05/2017 224,450 226,310 0,53 226,690 224,320 3.037.678
02/05/2017 224,860 225,120 0,12 225,840 223,176 2.596.850
01/05/2017 224,900 224,850 0,47 226,390 220,930 3.002.424
28/04/2017 225,310 223,800 -0,89 226,770 223,720 2.935.307
27/04/2017 226,700 225,810 -0,17 226,700 223,520 2.803.932
26/04/2017 227,100 226,200 -0,19 229,360 226,090 3.762.010
25/04/2017 226,200 226,630 1,53 227,980 225,150 3.993.203
24/04/2017 221,180 223,220 2,93 224,810 220,300 5.350.621
21/04/2017 218,550 216,860 -0,55 219,180 216,380 3.843.395
20/04/2017 215,500 218,060 1,85 218,980 215,000 5.163.941
19/04/2017 215,870 214,090 -0,70 217,180 213,610 6.424.521
18/04/2017 219,320 215,590 -4,72 219,890 213,180 12.444.824
17/04/2017 223,900 226,260 1,32 226,880 223,020 4.167.650
13/04/2017 225,180 223,320 -1,08 228,170 223,080 3.649.239
12/04/2017 227,650 225,750 -0,87 228,250 225,230 2.944.559
11/04/2017 227,780 227,740 -0,50 229,400 225,390 3.373.397
10/04/2017 228,000 228,890 0,44 229,790 226,950 2.652.187
07/04/2017 226,600 227,880 -0,33 228,830 226,230 2.852.939
06/04/2017 227,090 228,640 0,43 230,120 225,710 2.926.013
05/04/2017 232,150 227,660 -0,70 232,890 227,310 5.280.406
04/04/2017 227,720 229,260 0,13 230,690 227,280 3.034.642
03/04/2017 230,000 228,960 -0,33 230,100 225,570 3.735.257
31/03/2017 230,530 229,720 -0,65 230,800 228,730 2.856.783
30/03/2017 229,480 231,220 1,21 232,000 229,380 3.154.036
29/03/2017 229,390 228,450 -0,38 229,965 227,520 2.635.043
28/03/2017 225,580 229,330 1,71 229,750 225,100 4.466.015
27/03/2017 223,300 225,480 -1,28 227,070 220,850 9.185.168
24/03/2017 233,000 228,410 -1,50 233,700 226,970 6.386.144
23/03/2017 230,750 231,900 0,36 234,630 229,950 4.767.092
22/03/2017 231,215 231,070 -0,83 232,920 229,159 6.287.853
21/03/2017 243,310 233,000 -3,77 243,310 232,790 5.658.192
20/03/2017 243,320 242,140 -0,74 244,930 241,520 2.758.406
17/03/2017 249,680 243,940 -1,72 249,680 243,860 5.430.901
16/03/2017 247,850 248,220 0,58 250,200 247,310 2.938.803
15/03/2017 248,350 246,780 -0,38 250,280 245,560 3.425.142
14/03/2017 246,810 247,720 -0,18 247,830 245,410 2.143.606
13/03/2017 249,320 248,160 -0,09 249,320 247,208 1.800.489
10/03/2017 251,840 248,380 -0,72 251,900 246,870 3.360.103
09/03/2017 251,220 250,180 -0,02 252,740 249,520 3.056.804
08/03/2017 253,620 250,240 -0,26 254,770 249,610 3.581.999
07/03/2017 252,490 250,900 -0,44 253,000 250,310 2.415.195
06/03/2017 252,170 252,010 -0,35 252,730 250,500 2.463.769
03/03/2017 251,730 252,890 0,73 254,750 251,500 3.166.537
02/03/2017 253,520 251,060 -0,65 254,235 250,970 3.015.459
01/03/2017 253,710 252,710 1,87 255,150 251,260 5.209.184
28/02/2017 248,000 248,060 -0,51 249,000 245,610 3.613.047
27/02/2017 247,210 249,330 0,80 249,760 246,610 2.372.732
24/02/2017 247,700 247,350 -1,53 248,880 246,100 3.559.603
23/02/2017 251,310 251,190 -0,21 251,900 249,322 2.593.233
22/02/2017 250,060 251,730 -0,01 252,350 250,000 2.378.213
21/02/2017 251,000 251,760 0,55 252,650 250,710 2.792.183
17/02/2017 247,510 250,380 0,38 250,560 247,110 3.260.869
16/02/2017 250,300 249,440 -0,44 250,780 248,440 2.283.992
15/02/2017 250,580 250,540 0,43 251,950 248,510 4.292.669
14/02/2017 246,010 249,460 1,30 250,000 245,690 4.105.378
13/02/2017 244,490 246,270 1,46 247,480 244,490 2.995.470
10/02/2017 243,370 242,720 0,48 244,160 241,230 3.068.487
09/02/2017 238,800 241,550 1,61 243,291 237,420 3.544.726
08/02/2017 238,300 237,730 -0,79 238,940 236,310 2.742.743
07/02/2017 241,150 239,620 -0,15 241,440 239,390 2.660.050
06/02/2017 239,600 239,980 -0,40 243,650 239,170 4.626.101
03/02/2017 234,520 240,950 4,57 241,110 234,200 7.364.062
02/02/2017 228,510 230,410 -0,11 232,330 227,050 2.769.810
01/02/2017 230,510 230,670 0,59 232,860 229,520 4.024.025
31/01/2017 232,850 229,320 -1,96 234,350 228,160 5.140.994
30/01/2017 235,580 233,900 -1,29 236,290 231,520 3.796.811
27/01/2017 236,900 236,950 -1,10 237,970 236,010 3.251.394
26/01/2017 237,470 239,580 0,98 240,790 237,470 4.193.766
25/01/2017 235,530 237,250 1,53 237,330 234,485 3.708.668
24/01/2017 231,860 233,680 0,43 236,060 230,840 4.441.700
23/01/2017 231,860 232,670 0,20 233,752 230,750 3.131.621
20/01/2017 231,620 232,200 0,34 233,230 230,540 5.199.492
19/01/2017 234,070 231,410 -1,23 234,750 230,620 4.554.097
18/01/2017 236,000 234,290 -0,62 237,690 231,520 7.585.995
17/01/2017 242,940 235,740 -3,50 243,060 235,610 6.268.074
13/01/2017 245,430 244,300 0,19 247,770 242,910 4.182.187
12/01/2017 245,060 243,840 -0,78 245,467 241,570 4.017.988
11/01/2017 242,770 245,760 1,32 245,840 242,000 3.519.176
10/01/2017 240,870 242,570 -0,13 243,440 239,050 3.428.352
09/01/2017 243,250 242,890 -0,82 244,690 241,470 3.019.212
06/01/2017 242,290 244,900 1,48 246,200 241,370 3.587.707
05/01/2017 242,720 241,320 -0,74 243,232 236,780 3.561.218
04/01/2017 241,440 243,130 0,65 243,320 240,030 2.721.416
03/01/2017 242,700 241,570 0,89 244,970 237,970 4.380.083
30/12/2016 238,510 239,450 0,53 240,500 237,400 2.354.617
29/12/2016 240,750 238,180 -1,03 241,070 236,640 2.615.295
28/12/2016 243,690 240,650 -0,38 244,500 240,440 3.037.783
27/12/2016 241,950 241,560 0,24 242,590 240,400 1.974.811
23/12/2016 239,540 240,970 0,35 241,900 238,910 2.186.509
22/12/2016 241,230 240,120 -0,55 242,860 239,550 2.636.689
21/12/2016 242,240 241,440 -0,68 242,400 240,080 3.275.592
20/12/2016 240,520 243,090 1,68 243,650 240,230 4.484.443
19/12/2016 238,340 239,070 0,07 239,740 236,260 3.737.467
16/12/2016 242,800 238,900 -1,69 243,190 238,400 6.872.886
15/12/2016 242,490 243,000 1,28 245,570 241,620 4.817.704
14/12/2016 235,670 239,930 0,58 243,120 235,370 6.170.945
13/12/2016 239,000 238,550 0,58 240,180 235,505 4.610.292
12/12/2016 240,500 237,170 -1,94 242,830 236,370 5.018.709
09/12/2016 240,610 241,850 0,17 242,000 238,880 5.448.097
08/12/2016 236,880 241,450 2,50 242,420 236,000 7.333.761
07/12/2016 230,400 235,560 1,81 236,090 230,400 6.593.689
06/12/2016 230,180 231,380 1,24 232,670 227,900 5.224.545
05/12/2016 225,520 228,550 2,32 229,200 225,240 4.597.035
02/12/2016 226,000 223,360 -1,44 226,250 221,220 5.294.883
01/12/2016 220,930 226,630 3,35 227,160 220,350 7.599.585
30/11/2016 215,200 219,290 3,56 220,770 214,970 6.498.036
29/11/2016 209,990 211,750 0,67 212,920 209,920 2.568.811
28/11/2016 210,000 210,350 -0,49 211,760 209,600 3.273.128
25/11/2016 211,360 211,380 -0,44 212,754 211,001 1.973.959
23/11/2016 211,500 212,310 0,57 213,410 209,370 3.734.235
22/11/2016 211,360 211,110 0,01 211,950 209,890 2.944.716
21/11/2016 211,460 211,080 0,35 211,690 209,180 2.855.752
18/11/2016 209,870 210,350 0,34 212,070 209,720 4.277.950
17/11/2016 206,260 209,630 1,63 209,690 205,670 3.565.860
16/11/2016 207,350 206,260 -2,33 208,080 204,830 5.269.891
15/11/2016 206,560 211,190 0,96 211,200 205,170 4.892.389
14/11/2016 204,150 209,180 2,57 211,770 204,150 8.245.390
11/11/2016 198,250 203,940 1,53 205,000 198,250 6.284.755
10/11/2016 194,530 200,870 4,28 204,670 194,000 11.334.802
09/11/2016 185,000 192,630 5,89 193,540 183,450 7.822.296
08/11/2016 180,110 181,920 0,24 182,680 178,460 2.645.416
07/11/2016 179,000 181,480 3,16 181,500 179,000 3.336.973
04/11/2016 176,330 175,920 -0,16 177,340 174,730 1.846.443
03/11/2016 176,770 176,210 -0,21 177,970 176,210 1.972.746
02/11/2016 177,070 176,580 -0,83 177,500 176,070 2.100.947
01/11/2016 179,000 178,060 -0,10 179,180 176,610 2.896.623
31/10/2016 177,680 178,240 0,62 178,500 177,230 1.827.988
28/10/2016 178,510 177,140 -0,34 178,510 175,460 2.038.722
27/10/2016 178,190 177,750 0,38 178,850 176,570 3.020.673
26/10/2016 174,790 177,070 0,87 177,900 173,930 2.533.592
25/10/2016 175,040 175,550 0,25 175,960 174,641 2.420.436
24/10/2016 175,500 175,120 0,26 175,790 174,350 1.943.125
21/10/2016 172,840 174,670 0,09 174,900 172,510 1.996.635
20/10/2016 174,000 174,510 0,00 175,790 173,800 2.471.135

Mas noticias

publicidad