Vocento 15 años 19 de Octubre, 18:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GR.C.OCCIDEN (GCO)GR.C.OCCIDEN (GCO)

0,080,23 %
34,58

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 34,650 34,500 -0,29 34,790 34,450 40.590
17/10/2017 34,160 34,600 1,29 34,740 34,160 47.033
16/10/2017 34,510 34,160 -1,01 34,510 34,110 22.026
13/10/2017 34,330 34,510 0,29 34,820 34,330 33.241
12/10/2017 34,170 34,410 0,67 34,480 34,090 26.881
11/10/2017 33,600 34,180 2,30 34,480 33,600 257.356
10/10/2017 33,330 33,410 -0,71 33,790 33,090 97.166
09/10/2017 33,490 33,650 0,55 33,730 33,280 55.452
06/10/2017 34,004 33,466 -0,94 34,004 32,928 91.529
05/10/2017 32,918 33,785 2,51 33,844 32,869 79.856
04/10/2017 34,153 32,958 -3,41 34,342 31,176 351.328
03/10/2017 34,561 34,123 -2,70 35,079 34,083 57.116
02/10/2017 34,860 35,069 -1,15 35,657 34,860 35.290
29/09/2017 35,268 35,477 0,82 35,477 35,059 82.443
28/09/2017 35,278 35,189 -0,03 35,368 35,079 42.093
27/09/2017 34,422 35,199 1,46 35,428 34,422 45.321
26/09/2017 34,531 34,691 0,17 34,770 34,372 39.902
25/09/2017 34,850 34,631 -0,77 34,850 34,571 39.538
22/09/2017 35,149 34,900 -0,99 35,179 34,840 47.322
21/09/2017 34,561 35,248 0,65 35,338 34,561 38.472
20/09/2017 34,820 35,019 0,54 35,209 34,681 42.828
19/09/2017 34,850 34,830 -1,05 35,298 34,760 37.174
18/09/2017 35,069 35,199 1,06 35,467 35,039 73.248
15/09/2017 34,661 34,830 -1,46 35,398 34,661 381.807
14/09/2017 35,308 35,348 -0,28 35,657 35,169 36.307
13/09/2017 35,039 35,447 1,08 35,547 34,880 49.779
12/09/2017 35,965 35,069 -2,11 35,965 35,019 74.463
11/09/2017 34,810 35,826 2,92 35,945 34,741 67.225
08/09/2017 34,910 34,810 -0,94 35,199 34,711 41.265
07/09/2017 35,428 35,139 -0,59 35,627 35,039 24.018
06/09/2017 35,069 35,348 -0,28 35,418 35,069 33.830
05/09/2017 35,766 35,447 -1,17 36,045 35,408 28.528
04/09/2017 35,049 35,866 0,19 35,945 35,049 47.590
01/09/2017 35,348 35,796 1,27 36,254 35,278 77.379
31/08/2017 35,298 35,348 0,85 35,567 35,099 55.570
30/08/2017 35,288 35,049 -0,40 35,647 35,049 30.178
29/08/2017 35,965 35,189 -2,48 35,965 34,850 45.632
28/08/2017 36,344 36,085 -0,79 36,453 36,075 27.961
25/08/2017 36,393 36,373 -0,38 36,822 36,373 20.367
24/08/2017 37,130 36,513 -1,48 37,130 36,443 30.671
23/08/2017 36,762 37,061 0,62 37,080 36,642 29.522
22/08/2017 36,762 36,832 0,11 36,881 36,752 8.862
21/08/2017 36,742 36,792 0,05 36,931 36,632 20.465
18/08/2017 36,563 36,772 -0,43 36,772 36,344 18.408
17/08/2017 37,180 36,931 -0,48 37,180 36,841 20.601
16/08/2017 37,220 37,110 0,27 37,339 37,011 21.672
15/08/2017 37,110 37,011 0,19 37,220 36,961 8.782
14/08/2017 36,921 36,941 0,65 37,220 36,822 32.667
11/08/2017 37,041 36,702 -1,07 37,041 35,876 36.363
10/08/2017 37,479 37,100 -1,22 37,479 36,802 51.177
09/08/2017 37,837 37,558 -0,55 37,837 36,911 33.774
08/08/2017 37,538 37,767 0,58 37,947 37,538 24.723
07/08/2017 37,568 37,548 -0,21 37,728 37,339 23.456
04/08/2017 37,170 37,628 1,07 37,767 37,090 40.229
03/08/2017 37,100 37,230 0,03 37,429 36,931 27.838
02/08/2017 37,638 37,220 -0,98 37,648 37,170 26.305
01/08/2017 37,548 37,588 0,35 37,708 37,210 20.756
31/07/2017 37,260 37,459 0,27 37,608 37,240 35.135
28/07/2017 37,349 37,359 -1,73 37,917 37,200 37.992
27/07/2017 37,787 38,016 0,29 38,305 37,738 31.824
26/07/2017 37,270 37,907 -0,16 37,997 37,270 33.864
25/07/2017 37,519 37,967 1,11 38,245 36,772 30.412
24/07/2017 37,529 37,548 0,00 37,568 36,802 35.615
21/07/2017 37,837 37,548 -1,23 38,235 37,270 27.534
20/07/2017 37,628 38,016 0,93 38,116 37,608 41.458
19/07/2017 37,379 37,668 0,83 37,797 37,319 33.195
18/07/2017 37,997 37,359 -1,96 38,255 37,309 53.502
17/07/2017 38,494 38,106 0,03 38,494 37,977 25.433
14/07/2017 37,887 38,096 0,79 38,325 37,857 48.233
13/07/2017 37,389 37,797 1,09 37,937 37,329 27.023
12/07/2017 37,110 37,389 0,89 37,509 36,921 27.669
11/07/2017 37,130 37,061 -0,24 37,668 37,001 25.141
10/07/2017 37,728 37,150 -0,02 38,395 36,593 28.396
07/07/2017 37,097 37,156 0,32 37,493 36,749 18.716
06/07/2017 36,898 37,037 -0,48 37,186 36,799 20.854
05/07/2017 36,849 37,216 1,05 37,216 36,571 30.803
04/07/2017 36,710 36,829 0,38 36,978 36,422 26.787
03/07/2017 36,680 36,690 0,43 36,878 36,551 33.030
30/06/2017 36,125 36,531 -0,46 36,997 36,125 31.276
29/06/2017 36,174 36,700 0,84 37,206 36,174 52.311
28/06/2017 36,234 36,392 0,19 36,511 35,956 72.193
27/06/2017 36,333 36,323 -0,35 36,472 36,234 33.080
26/06/2017 36,313 36,452 -0,24 36,859 36,313 43.502
23/06/2017 36,987 36,541 -1,05 36,987 36,234 20.615
22/06/2017 37,295 36,928 -0,59 37,295 36,670 30.088
21/06/2017 37,087 37,146 -0,32 37,394 36,551 32.880
20/06/2017 37,136 37,265 0,51 37,464 37,017 28.546
19/06/2017 36,720 37,077 0,62 37,077 36,720 31.390
16/06/2017 36,402 36,849 1,56 37,107 36,263 87.693
15/06/2017 36,759 36,283 -0,79 36,799 36,045 62.254
14/06/2017 36,898 36,571 -1,02 37,295 36,501 53.517
13/06/2017 36,700 36,948 0,70 37,136 36,700 34.447
12/06/2017 36,571 36,690 -0,43 36,888 36,492 33.992
09/06/2017 36,492 36,849 1,09 36,849 36,006 61.500
08/06/2017 36,720 36,452 -0,49 36,749 36,283 71.585
07/06/2017 36,640 36,630 0,22 36,799 36,501 29.345
06/06/2017 36,511 36,551 -0,67 36,660 36,154 66.962
05/06/2017 36,650 36,799 0,03 36,799 36,472 24.622
02/06/2017 36,799 36,789 -0,27 37,057 36,581 88.722
01/06/2017 36,611 36,888 0,68 36,888 36,472 59.152
31/05/2017 36,888 36,640 -0,40 36,928 36,482 49.729
30/05/2017 36,392 36,789 0,27 36,799 36,392 23.943
29/05/2017 36,571 36,690 0,00 36,799 36,571 31.849
26/05/2017 36,819 36,690 -0,67 36,948 36,432 38.040
25/05/2017 36,521 36,938 0,92 37,067 36,521 119.515
24/05/2017 35,996 36,601 1,23 36,660 35,996 61.517
23/05/2017 35,738 36,154 0,91 36,214 35,658 40.018
22/05/2017 36,164 35,827 -0,93 36,273 35,807 31.569
19/05/2017 35,986 36,164 0,41 36,164 35,777 38.316
18/05/2017 35,857 36,015 0,53 36,015 35,361 64.546
17/05/2017 36,154 35,827 -2,38 36,343 35,619 43.033
16/05/2017 36,154 36,700 0,14 36,878 36,154 77.258
15/05/2017 36,402 36,650 1,32 36,670 36,333 44.903
12/05/2017 35,837 36,174 0,11 36,293 35,837 74.176
11/05/2017 36,452 36,134 -0,68 36,452 35,807 45.898
10/05/2017 36,303 36,382 -0,16 36,402 35,956 64.339
09/05/2017 36,204 36,442 0,16 36,452 35,996 65.518
08/05/2017 36,700 36,382 0,33 36,968 36,164 49.436
05/05/2017 35,858 36,262 1,24 36,389 35,770 138.735
04/05/2017 35,642 35,819 0,52 35,858 35,563 86.054
03/05/2017 35,140 35,632 0,44 35,642 35,140 81.191
02/05/2017 35,121 35,475 1,09 35,544 35,121 87.606
28/04/2017 35,012 35,091 0,22 35,357 35,012 71.911
27/04/2017 35,258 35,012 -0,67 35,347 35,012 32.719
26/04/2017 35,308 35,249 -0,44 35,367 35,012 61.466
25/04/2017 35,160 35,406 0,95 35,553 35,012 72.740
24/04/2017 34,678 35,071 2,59 35,160 34,373 164.325
21/04/2017 33,390 34,186 3,02 34,255 33,144 102.368
20/04/2017 32,800 33,183 0,78 33,183 32,800 117.846
19/04/2017 32,947 32,927 -0,18 33,164 32,888 61.783
18/04/2017 33,370 32,986 -1,56 33,468 32,800 51.093
13/04/2017 33,862 33,508 -0,67 33,862 33,124 34.523
12/04/2017 32,957 33,734 1,78 33,862 32,937 135.256
11/04/2017 33,006 33,144 0,84 33,252 32,809 38.523
10/04/2017 32,505 32,868 0,24 33,252 32,505 40.923
07/04/2017 33,105 32,790 -1,51 33,203 32,741 86.260
06/04/2017 32,986 33,291 -0,03 33,291 32,347 91.896
05/04/2017 33,114 33,301 0,65 33,301 32,682 29.589
04/04/2017 32,652 33,085 0,72 33,085 32,652 52.850
03/04/2017 32,534 32,849 0,36 33,055 31,875 50.020
31/03/2017 32,465 32,731 -0,66 33,114 32,278 80.676
30/03/2017 33,114 32,947 0,45 33,114 32,750 36.282
29/03/2017 32,682 32,800 -0,15 32,977 32,573 35.899
28/03/2017 32,455 32,849 1,83 32,849 32,229 39.235
27/03/2017 32,308 32,259 -0,46 32,396 32,151 20.120
24/03/2017 32,308 32,406 1,07 32,455 32,210 47.193
23/03/2017 31,619 32,062 0,68 32,298 31,619 46.346
22/03/2017 31,069 31,846 1,09 31,846 31,049 53.369
21/03/2017 31,964 31,501 -1,66 32,318 31,501 58.384
20/03/2017 32,062 32,032 -0,09 32,239 31,924 40.020
17/03/2017 31,472 32,062 1,88 32,062 31,393 77.211
16/03/2017 31,098 31,472 1,11 31,472 31,098 48.517
15/03/2017 30,833 31,128 1,44 31,275 30,774 96.087
14/03/2017 31,167 30,685 -2,10 31,275 30,577 56.466
13/03/2017 31,423 31,344 -0,06 31,531 30,990 35.566
10/03/2017 31,423 31,364 -0,03 31,472 30,547 36.521
09/03/2017 31,079 31,374 0,82 31,374 30,882 67.790
08/03/2017 31,197 31,118 1,09 31,354 31,019 32.540
07/03/2017 31,305 30,783 -1,97 31,374 30,783 63.177
06/03/2017 30,931 31,403 0,95 31,472 30,931 40.086
03/03/2017 31,246 31,108 0,41 31,344 30,980 38.145
02/03/2017 30,587 30,980 -0,10 31,275 30,587 35.362
01/03/2017 30,941 31,010 0,61 31,147 30,695 48.213
28/02/2017 30,892 30,823 0,67 30,892 30,331 31.084
27/02/2017 30,901 30,616 -0,73 30,901 30,439 35.448
24/02/2017 31,019 30,842 0,26 31,019 30,488 44.495
23/02/2017 31,256 30,764 0,10 31,256 30,685 33.489
22/02/2017 31,354 30,734 -1,73 31,472 30,675 67.516
21/02/2017 30,685 31,275 1,83 31,452 30,488 71.456
20/02/2017 30,538 30,715 0,81 30,774 30,429 26.947
17/02/2017 31,029 30,469 -1,56 31,206 30,331 85.290
16/02/2017 31,059 30,951 -1,41 31,197 30,882 50.783
15/02/2017 31,374 31,393 0,73 31,462 31,147 42.657
14/02/2017 30,931 31,167 0,96 31,344 30,705 67.784
13/02/2017 30,410 30,872 0,73 30,970 30,410 23.539
10/02/2017 30,551 30,649 0,32 30,649 30,345 38.182
09/02/2017 30,551 30,551 1,23 30,551 30,218 21.585
08/02/2017 30,844 30,179 -2,25 31,021 29,993 70.733
07/02/2017 30,355 30,874 1,12 30,874 30,061 35.030
06/02/2017 30,609 30,531 -0,51 30,825 30,325 42.317
03/02/2017 30,296 30,688 1,10 30,707 30,071 43.011
02/02/2017 30,130 30,355 0,75 30,355 29,865 40.731
01/02/2017 29,542 30,130 2,06 30,130 29,542 34.905
31/01/2017 29,111 29,523 -0,10 29,679 29,111 30.971
30/01/2017 29,787 29,552 -0,49 29,787 29,385 28.913
27/01/2017 29,865 29,699 -0,56 29,865 29,395 44.354
26/01/2017 29,376 29,865 0,49 30,198 29,376 27.731
25/01/2017 29,669 29,718 0,23 29,963 29,376 44.819
24/01/2017 29,376 29,650 0,20 29,728 29,376 26.206
23/01/2017 28,553 29,591 0,43 29,601 28,553 51.976
20/01/2017 29,650 29,464 -0,36 29,865 29,160 42.110
19/01/2017 29,180 29,572 1,27 29,855 29,180 44.816
18/01/2017 29,669 29,199 -1,58 29,679 29,180 38.207
17/01/2017 29,532 29,669 -0,49 29,728 29,532 23.613
16/01/2017 29,816 29,816 -0,39 29,993 29,464 39.563
13/01/2017 30,081 29,934 -0,88 30,149 29,787 153.998
12/01/2017 30,795 30,198 -1,00 30,795 30,002 23.496
11/01/2017 30,756 30,502 -0,54 30,756 30,374 32.922
10/01/2017 30,502 30,668 0,22 30,884 29,914 72.473
09/01/2017 30,502 30,600 0,13 30,609 30,335 43.920
06/01/2017 30,355 30,560 0,10 30,560 30,286 18.933
05/01/2017 30,747 30,531 -0,70 30,825 30,433 36.144
04/01/2017 30,551 30,747 1,26 30,982 30,551 47.510
03/01/2017 29,855 30,365 0,32 30,698 29,855 56.633
02/01/2017 30,081 30,267 -0,64 30,639 30,081 21.051
30/12/2016 29,082 30,463 3,18 30,463 29,082 62.761
29/12/2016 29,278 29,523 0,90 29,611 28,866 63.208
28/12/2016 28,974 29,258 1,46 29,258 28,847 47.967
27/12/2016 28,524 28,837 1,06 28,915 28,445 77.999
23/12/2016 28,465 28,534 -0,65 28,827 28,445 71.634
22/12/2016 28,739 28,720 -1,61 29,239 28,622 38.332
21/12/2016 28,700 29,190 0,27 29,268 28,700 57.518
20/12/2016 28,680 29,111 0,47 29,317 28,680 32.983
19/12/2016 29,131 28,974 -0,57 29,327 28,906 33.409
16/12/2016 29,053 29,141 -0,10 29,278 28,866 57.847
15/12/2016 28,974 29,170 0,68 29,278 28,896 50.217
14/12/2016 29,434 28,974 -2,25 29,552 27,917 55.967
13/12/2016 29,846 29,640 -0,36 29,846 29,503 57.173
12/12/2016 29,464 29,748 0,26 29,836 29,464 47.030
09/12/2016 29,317 29,669 1,37 29,699 28,837 54.720
08/12/2016 29,141 29,268 0,67 29,288 28,925 19.234
07/12/2016 28,984 29,072 1,02 29,190 28,622 38.893
06/12/2016 28,396 28,778 1,34 28,778 28,357 24.165
05/12/2016 27,907 28,396 1,22 28,465 27,858 48.748
02/12/2016 27,682 28,054 -0,28 28,142 27,682 30.644
01/12/2016 27,858 28,132 1,41 28,191 27,613 32.690
30/11/2016 28,142 27,740 -1,22 28,240 27,682 33.238
29/11/2016 27,819 28,083 0,81 28,210 27,584 33.132
28/11/2016 28,279 27,858 -1,83 28,348 27,633 32.618
25/11/2016 28,171 28,377 0,87 28,396 28,113 36.677
24/11/2016 28,201 28,132 0,38 28,230 28,015 16.266
23/11/2016 27,907 28,024 0,74 28,220 27,848 32.111
22/11/2016 28,357 27,819 0,18 28,357 27,809 36.278
21/11/2016 28,543 27,770 -1,01 28,543 27,760 22.109
18/11/2016 28,152 28,054 0,53 28,152 27,809 36.735
17/11/2016 27,770 27,907 0,46 28,103 27,770 25.181
16/11/2016 27,956 27,780 -2,41 28,641 27,682 73.379
15/11/2016 28,328 28,465 -0,21 28,612 28,240 92.081
14/11/2016 27,829 28,524 2,00 28,524 27,829 122.977
11/11/2016 28,005 27,966 0,04 28,250 27,740 138.369
10/11/2016 27,026 27,956 3,67 27,956 27,026 111.025
09/11/2016 25,851 26,967 0,11 27,124 25,537 100.083
08/11/2016 26,977 26,937 0,36 27,114 26,742 46.990
07/11/2016 27,075 26,840 -0,47 27,221 26,840 63.606
04/11/2016 27,319 26,967 -1,33 27,359 26,605 36.748
03/11/2016 27,310 27,329 0,61 27,662 27,104 62.916
02/11/2016 27,907 27,163 -2,97 27,907 26,977 77.233
01/11/2016 28,161 27,995 -0,42 28,250 27,868 44.979
31/10/2016 28,181 28,113 0,67 28,367 27,858 39.179
28/10/2016 28,348 27,926 -1,49 28,348 27,926 36.018
27/10/2016 28,475 28,348 -0,17 28,592 28,044 46.089
26/10/2016 28,377 28,396 0,10 28,622 27,398 48.644
25/10/2016 28,396 28,367 -0,24 28,602 28,122 36.909
24/10/2016 28,005 28,436 2,29 28,602 27,936 106.225
21/10/2016 28,024 27,799 -0,60 28,132 27,721 22.764
20/10/2016 28,113 27,966 -0,52 28,152 27,417 50.595

Mas noticias

publicidad