18 de Julio, 07:08 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,300,80 %
37,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/07/2018 37,750 37,850 0,80 38,100 37,400 19.908
16/07/2018 37,000 37,550 1,21 37,700 37,000 14.372
13/07/2018 37,550 37,100 -1,46 37,750 37,000 19.592
12/07/2018 37,650 37,650 0,40 37,700 36,900 49.185
11/07/2018 38,200 37,500 -2,22 38,350 37,400 26.154
10/07/2018 38,550 38,350 0,00 38,800 38,150 19.453
09/07/2018 37,550 38,350 1,06 38,350 37,550 8.604
06/07/2018 37,401 37,949 1,33 37,949 37,401 22.839
05/07/2018 37,849 37,451 -0,13 38,048 37,351 18.736
04/07/2018 37,451 37,501 -0,13 37,700 37,401 17.073
03/07/2018 37,550 37,550 0,00 37,899 36,953 50.019
02/07/2018 38,098 37,550 -1,18 38,098 37,451 26.514
29/06/2018 37,750 37,999 1,60 38,198 37,750 24.514
28/06/2018 37,501 37,401 0,13 37,750 37,351 20.790
27/06/2018 37,451 37,351 -0,79 37,799 37,301 34.426
26/06/2018 37,750 37,650 -0,13 37,849 37,451 14.554
25/06/2018 37,501 37,700 -0,53 37,899 37,451 27.086
22/06/2018 37,501 37,899 1,06 38,048 37,501 18.510
21/06/2018 38,148 37,501 -1,31 38,248 37,501 9.707
20/06/2018 37,501 37,999 0,39 38,347 37,501 34.484
19/06/2018 37,799 37,849 -0,26 38,497 37,401 21.421
18/06/2018 38,347 37,949 0,13 38,347 37,750 18.034
15/06/2018 38,795 37,899 -2,06 38,845 37,899 57.588
14/06/2018 38,347 38,696 1,17 38,696 38,148 31.925
13/06/2018 37,849 38,248 0,66 38,248 37,750 33.212
12/06/2018 38,048 37,999 0,39 38,248 37,799 13.718
11/06/2018 37,899 37,849 0,40 38,148 37,600 21.690
08/06/2018 37,949 37,700 -0,92 37,999 37,451 26.938
07/06/2018 37,899 38,048 0,39 38,447 37,849 21.935
06/06/2018 38,098 37,899 -0,13 38,148 37,550 25.903
05/06/2018 38,397 37,949 -1,17 38,447 37,650 36.638
04/06/2018 38,347 38,397 0,78 38,746 38,148 33.507
01/06/2018 37,750 38,098 1,19 38,696 37,451 62.197
31/05/2018 37,301 37,650 0,67 37,650 37,003 36.647
30/05/2018 36,853 37,401 1,21 37,600 36,853 40.957
29/05/2018 37,451 36,953 -1,72 37,451 36,654 42.078
28/05/2018 37,899 37,600 0,00 38,297 37,600 29.484
25/05/2018 38,546 37,600 -2,20 38,546 37,102 60.978
24/05/2018 38,248 38,447 0,52 38,546 37,999 22.388
23/05/2018 38,447 38,248 -1,03 38,596 38,198 20.299
22/05/2018 37,999 38,646 1,57 38,696 37,999 27.998
21/05/2018 37,899 38,048 -0,39 38,795 37,899 20.334
18/05/2018 38,098 38,198 0,26 38,646 38,098 42.665
17/05/2018 37,999 38,098 0,39 38,447 37,999 25.121
16/05/2018 38,347 37,949 -0,78 38,447 37,899 31.609
15/05/2018 38,148 38,248 -0,13 38,596 37,849 24.241
14/05/2018 38,696 38,297 -1,03 38,895 38,297 19.907
11/05/2018 39,044 38,696 0,00 39,044 38,596 22.368
10/05/2018 39,244 38,696 -0,89 39,343 38,646 20.568
09/05/2018 38,795 39,044 1,16 39,343 38,646 37.527
08/05/2018 38,995 38,596 -1,02 39,194 38,497 22.299
07/05/2018 38,646 38,995 1,28 39,592 38,646 41.016
04/05/2018 38,652 38,503 0,00 38,898 38,207 29.574
03/05/2018 37,960 38,503 1,69 38,602 37,911 48.481
02/05/2018 37,269 37,862 4,92 38,948 37,121 111.548
30/04/2018 35,690 36,085 0,41 36,282 35,640 28.742
27/04/2018 35,443 35,937 2,54 36,233 35,443 29.892
26/04/2018 34,604 35,048 -0,70 35,443 34,604 33.204
25/04/2018 35,492 35,295 -0,56 35,542 35,048 17.552
24/04/2018 35,097 35,492 0,42 35,542 35,097 38.786
23/04/2018 34,900 35,344 1,56 35,394 34,900 35.810
20/04/2018 35,048 34,801 -0,28 35,295 34,604 16.461
19/04/2018 35,048 34,900 0,14 35,048 34,357 31.503
18/04/2018 34,949 34,851 0,00 35,295 34,851 52.978
17/04/2018 34,505 34,851 1,73 34,949 34,456 25.975
16/04/2018 34,160 34,258 -0,29 34,653 34,160 23.193
13/04/2018 34,604 34,357 -0,85 34,653 34,110 17.744
12/04/2018 33,814 34,653 1,45 34,653 33,814 25.524
11/04/2018 34,604 34,160 -1,14 34,653 33,962 19.469
10/04/2018 34,554 34,554 0,29 34,900 34,505 14.756
09/04/2018 34,702 34,456 -0,57 34,851 34,456 31.591
06/04/2018 34,505 34,653 -0,14 34,801 34,505 14.821
05/04/2018 34,554 34,702 1,15 34,752 34,110 16.215
04/04/2018 33,814 34,308 -0,71 34,357 33,814 23.478
03/04/2018 34,554 34,554 -1,13 35,394 34,308 32.427
29/03/2018 34,653 34,949 1,00 35,048 34,653 16.719
28/03/2018 34,505 34,604 -0,14 34,801 34,258 36.063
27/03/2018 34,702 34,653 0,57 34,702 34,357 30.811
26/03/2018 34,308 34,456 0,87 34,456 33,913 26.633
23/03/2018 33,814 34,160 -0,14 34,357 33,567 34.476
22/03/2018 34,949 34,209 -2,26 34,949 34,061 18.266
21/03/2018 34,851 34,999 0,42 35,295 34,851 17.819
20/03/2018 34,604 34,851 1,00 34,900 34,505 52.380
19/03/2018 34,604 34,505 -0,99 34,851 34,406 36.108
16/03/2018 34,949 34,851 -0,28 34,999 34,653 57.877
15/03/2018 34,258 34,949 1,14 35,097 34,258 33.515
14/03/2018 35,048 34,554 -1,27 35,048 34,554 50.212
13/03/2018 35,147 34,999 -0,70 35,443 34,999 29.028
12/03/2018 35,147 35,245 0,99 35,295 34,900 18.344
09/03/2018 34,999 34,900 -0,56 35,295 34,702 14.856
08/03/2018 34,702 35,097 1,14 35,147 34,702 43.727
07/03/2018 34,554 34,702 0,43 34,702 34,406 50.331
06/03/2018 34,160 34,554 1,74 34,653 34,110 41.412
05/03/2018 33,863 33,962 0,29 34,209 33,666 24.064
02/03/2018 34,308 33,863 -1,72 34,308 33,863 40.303
01/03/2018 33,913 34,456 1,45 34,505 33,863 28.642
28/02/2018 34,357 33,962 -1,71 34,554 33,962 38.627
27/02/2018 34,554 34,554 0,14 34,653 34,456 47.793
26/02/2018 34,160 34,505 0,58 34,554 34,160 23.511
23/02/2018 34,456 34,308 -0,57 34,653 34,209 31.392
22/02/2018 34,160 34,505 -0,14 34,554 34,110 29.377
21/02/2018 34,505 34,554 0,00 34,554 34,110 25.606
20/02/2018 34,505 34,554 0,00 34,752 34,357 34.383
19/02/2018 34,554 34,554 0,00 34,702 34,505 11.240
16/02/2018 34,653 34,554 0,00 34,752 34,505 24.972
15/02/2018 34,900 34,554 -0,14 34,900 34,406 41.766
14/02/2018 34,949 34,604 -0,57 35,295 34,456 23.503
13/02/2018 35,048 34,801 -0,70 35,295 34,258 95.686
12/02/2018 34,801 35,048 1,85 35,394 34,801 71.724
09/02/2018 34,461 34,412 -0,85 34,904 34,216 62.890
08/02/2018 35,838 34,707 -3,16 35,838 34,707 47.478
07/02/2018 35,100 35,838 2,24 35,838 34,953 28.113
06/02/2018 35,543 35,051 -2,06 35,543 34,855 31.048
05/02/2018 35,543 35,789 -0,82 36,035 35,150 37.330
02/02/2018 36,133 36,084 -0,41 36,329 35,887 21.333
01/02/2018 36,919 36,231 -2,25 37,067 36,133 35.669
31/01/2018 36,821 37,067 0,40 37,116 36,772 39.363
30/01/2018 37,018 36,919 -0,66 37,214 36,723 36.649
29/01/2018 36,870 37,165 0,00 37,214 36,870 39.240
26/01/2018 37,018 37,165 0,53 37,214 36,870 48.217
25/01/2018 37,067 36,969 -0,53 37,214 36,772 20.179
24/01/2018 37,067 37,165 0,27 37,362 37,067 17.801
23/01/2018 37,214 37,067 0,00 37,362 37,018 24.182
22/01/2018 37,067 37,067 -0,13 37,362 37,067 26.469
19/01/2018 37,608 37,116 -1,05 37,608 37,116 45.527
18/01/2018 37,903 37,509 -1,04 38,050 37,460 12.705
17/01/2018 38,001 37,903 -0,39 38,001 37,460 27.125
16/01/2018 37,706 38,050 1,18 38,148 37,509 49.730
15/01/2018 37,018 37,608 1,19 37,853 37,018 45.178
12/01/2018 37,214 37,165 -0,26 37,608 37,067 25.835
11/01/2018 37,264 37,264 -0,26 37,362 36,919 17.247
10/01/2018 37,116 37,362 0,80 37,362 36,870 17.292
09/01/2018 36,821 37,067 0,80 37,165 36,674 29.840
08/01/2018 36,624 36,772 0,81 36,870 36,477 28.855
05/01/2018 36,428 36,477 0,27 36,624 36,133 13.326
04/01/2018 35,789 36,379 2,07 36,477 35,789 20.752
03/01/2018 35,641 35,641 -1,60 36,428 35,543 22.875
02/01/2018 35,936 36,221 -0,27 36,447 35,936 21.238
29/12/2017 36,457 36,320 -0,08 36,467 35,789 28.231
28/12/2017 36,428 36,349 -0,75 36,939 36,231 26.374
27/12/2017 36,084 36,624 0,54 36,664 36,084 26.611
22/12/2017 36,674 36,428 -2,88 37,087 36,428 38.001
21/12/2017 37,657 37,509 -0,10 37,686 36,910 37.320
20/12/2017 37,588 37,549 -0,99 38,050 37,273 26.091
19/12/2017 37,559 37,922 0,73 38,119 37,450 44.691
18/12/2017 37,460 37,647 0,31 38,473 37,441 53.647
15/12/2017 37,018 37,529 1,11 37,529 36,890 72.546
14/12/2017 36,900 37,116 0,43 37,205 36,556 54.671
13/12/2017 36,683 36,959 -0,16 37,126 36,674 72.400
12/12/2017 36,959 37,018 -0,13 37,096 36,477 77.979
11/12/2017 36,969 37,067 0,94 37,116 36,851 68.995
08/12/2017 37,047 36,723 -0,85 37,126 36,556 96.567
07/12/2017 36,556 37,037 1,21 37,116 36,556 60.602
06/12/2017 36,674 36,595 0,08 36,782 36,349 102.131
05/12/2017 35,985 36,565 0,84 36,624 35,985 66.611
04/12/2017 36,339 36,261 0,74 36,565 36,084 26.612
01/12/2017 35,513 35,995 1,10 36,280 35,513 60.334
30/11/2017 35,189 35,602 1,43 35,631 34,874 58.567
29/11/2017 34,973 35,100 0,42 35,513 34,943 25.996
28/11/2017 34,766 34,953 0,31 35,209 34,766 23.571
27/11/2017 34,845 34,845 -1,58 35,631 34,835 49.483
24/11/2017 34,983 35,405 1,07 35,474 34,707 57.522
23/11/2017 34,707 35,032 1,37 35,081 34,393 37.703
22/11/2017 34,393 34,560 0,66 34,963 34,314 70.695
21/11/2017 34,068 34,334 0,06 34,609 34,039 33.279
20/11/2017 33,724 34,314 0,52 34,452 33,724 42.272
17/11/2017 33,557 34,137 1,37 34,412 33,557 80.258
16/11/2017 33,459 33,675 1,03 34,029 33,311 63.783
15/11/2017 33,862 33,331 -1,51 33,862 33,272 31.059
14/11/2017 33,695 33,842 0,20 34,206 33,075 28.545
13/11/2017 34,334 33,773 -1,43 34,334 33,695 15.343
10/11/2017 34,314 34,265 0,20 34,491 34,107 52.155
09/11/2017 34,756 34,196 -1,25 35,631 34,078 36.070
08/11/2017 34,275 34,629 0,46 34,688 34,275 31.998
07/11/2017 34,579 34,471 0,20 34,747 34,265 39.332
06/11/2017 34,432 34,402 -0,65 34,658 34,265 19.833
03/11/2017 35,071 34,629 -1,43 35,071 34,334 31.843
02/11/2017 35,238 35,130 -0,67 35,513 34,766 20.922
01/11/2017 35,641 35,366 -0,44 35,641 35,091 37.357
31/10/2017 35,464 35,523 0,31 35,641 35,091 30.308
30/10/2017 34,855 35,415 1,78 35,415 34,707 38.509
27/10/2017 35,572 34,796 -1,67 35,602 33,950 102.703
26/10/2017 33,714 35,386 3,21 35,720 33,714 77.835
25/10/2017 34,402 34,284 0,46 34,402 33,930 34.740
24/10/2017 33,744 34,127 0,67 34,225 33,744 32.126
23/10/2017 34,412 33,901 -1,32 34,412 33,763 42.657
20/10/2017 33,695 34,353 0,98 34,530 33,695 50.594
19/10/2017 33,596 34,019 0,29 34,088 33,596 39.667
18/10/2017 34,068 33,921 -0,29 34,206 33,871 40.590
17/10/2017 33,586 34,019 1,29 34,157 33,586 47.033
16/10/2017 33,930 33,586 -1,01 33,930 33,537 22.026
13/10/2017 33,753 33,930 0,29 34,235 33,753 33.241
12/10/2017 33,596 33,832 0,67 33,901 33,518 26.881
11/10/2017 33,036 33,606 2,30 33,901 33,036 257.356
10/10/2017 32,770 32,849 -0,71 33,223 32,534 97.166
09/10/2017 32,928 33,085 0,55 33,164 32,721 55.452
06/10/2017 33,433 32,904 -0,94 33,433 32,375 91.529
05/10/2017 32,366 33,217 2,51 33,276 32,317 79.856
04/10/2017 33,580 32,405 -3,41 33,766 30,652 351.328
03/10/2017 33,981 33,550 -2,70 34,490 33,511 57.116
02/10/2017 34,275 34,480 -1,15 35,058 34,275 35.290
29/09/2017 34,676 34,882 0,82 34,882 34,470 82.443
28/09/2017 34,686 34,598 -0,03 34,774 34,490 42.093
27/09/2017 33,844 34,607 1,46 34,833 33,844 45.321
26/09/2017 33,952 34,108 0,17 34,186 33,795 39.902
25/09/2017 34,265 34,049 -0,77 34,265 33,991 39.538
22/09/2017 34,559 34,314 -0,99 34,588 34,255 47.322
21/09/2017 33,981 34,656 0,65 34,745 33,981 38.472
20/09/2017 34,235 34,431 0,54 34,617 34,098 42.828
19/09/2017 34,265 34,245 -1,05 34,705 34,177 37.174
18/09/2017 34,480 34,607 1,06 34,872 34,451 73.248
15/09/2017 34,079 34,245 -1,46 34,803 34,079 381.807
14/09/2017 34,715 34,754 -0,28 35,058 34,578 36.307
13/09/2017 34,451 34,852 1,08 34,950 34,294 49.779
12/09/2017 35,361 34,480 -2,11 35,361 34,431 74.463
11/09/2017 34,226 35,224 2,92 35,342 34,157 67.225
08/09/2017 34,324 34,226 -0,94 34,607 34,128 41.265
07/09/2017 34,833 34,549 -0,59 35,028 34,451 24.018
06/09/2017 34,480 34,754 -0,28 34,823 34,480 33.830
05/09/2017 35,165 34,852 -1,17 35,440 34,813 28.528
04/09/2017 34,461 35,263 0,19 35,342 34,461 47.590
01/09/2017 34,754 35,195 1,27 35,645 34,686 77.379
31/08/2017 34,705 34,754 0,85 34,970 34,510 55.570
30/08/2017 34,696 34,461 -0,40 35,048 34,461 30.178
29/08/2017 35,361 34,598 -2,48 35,361 34,265 45.632
28/08/2017 35,733 35,479 -0,79 35,841 35,469 27.961
25/08/2017 35,782 35,763 -0,38 36,203 35,763 20.367
24/08/2017 36,507 35,900 -1,48 36,507 35,831 30.671
23/08/2017 36,144 36,438 0,62 36,458 36,027 29.522
22/08/2017 36,144 36,213 0,11 36,262 36,135 8.862
21/08/2017 36,125 36,174 0,05 36,311 36,017 20.465
18/08/2017 35,949 36,154 -0,43 36,154 35,733 18.408
17/08/2017 36,556 36,311 -0,48 36,556 36,223 20.601
16/08/2017 36,595 36,487 0,27 36,712 36,389 21.672
15/08/2017 36,487 36,389 0,19 36,595 36,340 8.782
14/08/2017 36,301 36,321 0,65 36,595 36,203 32.667
11/08/2017 36,419 36,086 -1,07 36,419 35,273 36.363
10/08/2017 36,849 36,477 -1,22 36,849 36,184 51.177
09/08/2017 37,202 36,928 -0,55 37,202 36,291 33.774
08/08/2017 36,908 37,133 0,58 37,309 36,908 24.723
07/08/2017 36,937 36,918 -0,21 37,094 36,712 23.456
04/08/2017 36,546 36,996 1,07 37,133 36,468 40.229
03/08/2017 36,477 36,605 0,03 36,800 36,311 27.838
02/08/2017 37,006 36,595 -0,98 37,016 36,546 26.305
01/08/2017 36,918 36,957 0,35 37,075 36,585 20.756
31/07/2017 36,634 36,830 0,27 36,977 36,614 35.135
28/07/2017 36,722 36,732 -1,73 37,280 36,575 37.992
27/07/2017 37,153 37,378 0,29 37,662 37,104 31.824
26/07/2017 36,644 37,270 -0,16 37,358 36,644 33.864
25/07/2017 36,889 37,329 1,11 37,603 36,154 30.412
24/07/2017 36,898 36,918 0,00 36,937 36,184 35.615
21/07/2017 37,202 36,918 -1,23 37,593 36,644 27.534
20/07/2017 36,996 37,378 0,93 37,476 36,977 41.458
19/07/2017 36,751 37,035 0,83 37,163 36,693 33.195

Mas noticias

publicidad
publicidad