Vocento 15 años 21 de Noviembre, 20:00 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

HD CEMENT ST (HEI)HD CEMENT ST (HEI)

0,190,20 %
92,97

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/11/2017 92,390 92,970 0,20 92,970 91,710 803.794
17/11/2017 92,320 92,780 0,37 94,090 92,240 1.533.892
16/11/2017 90,680 92,440 3,37 92,440 90,390 1.103.200
15/11/2017 89,200 89,430 -0,46 89,450 88,110 686.123
14/11/2017 90,780 89,840 -0,54 90,940 89,360 529.713
13/11/2017 91,130 90,330 -0,89 91,130 89,510 864.031
10/11/2017 90,440 91,140 0,82 91,540 90,200 963.503
09/11/2017 90,530 90,400 0,04 92,980 89,750 1.564.752
08/11/2017 89,000 90,360 6,59 90,500 87,570 2.205.032
07/11/2017 85,770 84,770 -0,34 85,770 84,770 545.601
06/11/2017 85,470 85,060 -0,46 85,800 84,750 602.792
03/11/2017 86,560 85,450 -1,24 86,720 85,270 837.450
02/11/2017 86,410 86,520 -0,25 86,980 85,670 671.268
01/11/2017 88,390 86,740 -0,83 88,420 86,740 742.909
30/10/2017 87,070 87,470 0,70 88,040 86,920 598.925
27/10/2017 86,860 86,860 -0,44 87,210 86,300 882.022
26/10/2017 86,150 87,240 1,38 87,290 86,050 491.163
25/10/2017 86,140 86,050 -0,32 87,090 85,840 635.050
24/10/2017 85,870 86,330 0,78 86,850 85,660 481.170
23/10/2017 84,970 85,660 0,88 86,000 84,720 510.530
20/10/2017 84,430 84,910 1,16 85,220 84,330 812.487
19/10/2017 84,040 83,940 0,07 84,400 83,110 516.829
18/10/2017 82,620 83,880 -0,15 84,220 82,480 672.140
17/10/2017 84,490 84,010 -0,77 84,520 83,920 633.967
16/10/2017 85,950 84,660 -1,20 86,120 84,550 527.886
13/10/2017 86,100 85,690 -0,23 86,290 85,690 330.563
12/10/2017 86,000 85,890 -0,08 86,080 84,900 515.470
11/10/2017 86,050 85,960 0,41 86,400 85,660 389.688
10/10/2017 84,810 85,610 0,92 85,640 84,740 408.858
09/10/2017 85,730 84,830 -0,84 85,940 84,750 365.028
06/10/2017 85,990 85,550 -0,47 86,140 85,160 400.030
05/10/2017 85,320 85,950 0,59 86,100 84,960 455.287
04/10/2017 86,470 85,450 -0,35 86,470 85,230 534.908
02/10/2017 87,200 85,750 -1,40 87,300 85,660 623.038
29/09/2017 86,830 86,970 0,52 87,090 86,460 589.980
28/09/2017 85,850 86,520 0,85 86,680 85,680 421.870
27/09/2017 84,400 85,790 2,28 86,040 84,320 1.000.332
26/09/2017 83,390 83,880 0,22 83,890 82,900 510.433
25/09/2017 85,240 83,700 -1,88 85,670 83,540 806.189
22/09/2017 85,030 85,300 -0,11 85,970 85,000 491.696
21/09/2017 84,000 85,390 1,76 85,930 83,760 847.327
20/09/2017 84,200 83,910 0,77 84,390 83,400 597.037
19/09/2017 82,490 83,270 0,80 83,490 81,890 719.904
18/09/2017 83,080 82,610 0,12 83,310 82,450 268.105
15/09/2017 82,310 82,510 0,17 82,640 82,040 818.257
14/09/2017 82,120 82,370 -0,05 82,500 81,910 456.725
13/09/2017 82,700 82,410 -0,50 83,100 82,370 440.271
12/09/2017 83,500 82,820 -0,23 83,650 82,580 491.933
11/09/2017 83,000 83,010 0,90 83,650 82,870 580.200
08/09/2017 81,430 82,270 0,91 82,480 81,260 593.096
07/09/2017 82,000 81,530 0,75 82,100 81,420 533.747
06/09/2017 80,710 80,920 -0,28 81,290 80,320 403.796
05/09/2017 81,560 81,150 -0,20 81,910 81,030 386.000
04/09/2017 80,960 81,310 -0,07 81,560 80,880 391.410
01/09/2017 81,040 81,370 0,89 81,970 80,960 661.093
31/08/2017 80,530 80,650 2,30 81,300 80,280 968.094
30/08/2017 79,550 78,840 1,57 80,050 78,730 686.911
29/08/2017 78,510 77,620 -1,67 78,600 76,940 909.535
28/08/2017 79,240 78,940 -0,87 79,290 78,610 303.982
25/08/2017 80,360 79,630 -0,64 80,810 79,630 340.891
24/08/2017 80,250 80,140 -0,04 80,920 80,020 360.482
23/08/2017 80,900 80,170 -0,99 81,170 79,990 482.806
22/08/2017 79,830 80,970 1,93 81,270 79,730 529.759
21/08/2017 79,250 79,440 -0,24 79,750 78,910 311.791
18/08/2017 79,850 79,630 -1,18 80,010 79,350 622.375
17/08/2017 81,150 80,580 -1,43 81,200 80,260 511.995
16/08/2017 80,780 81,750 1,64 82,060 80,690 587.926
15/08/2017 80,640 80,430 -0,09 80,970 80,060 395.440
14/08/2017 80,210 80,500 1,28 81,000 79,720 520.166
11/08/2017 78,710 79,480 0,68 79,850 78,200 672.852
10/08/2017 80,280 78,940 -1,63 80,450 78,610 815.365
09/08/2017 81,070 80,250 -1,69 81,150 79,710 812.871
08/08/2017 82,610 81,630 -1,45 82,610 81,360 733.154
07/08/2017 83,500 82,830 -0,56 83,550 82,410 426.024
04/08/2017 81,900 83,300 1,46 83,920 81,500 640.750
03/08/2017 82,100 82,100 -0,34 82,720 81,550 684.365
02/08/2017 83,890 82,380 -3,08 84,060 81,960 1.137.107
01/08/2017 82,150 85,000 1,41 85,790 82,140 1.023.813
31/07/2017 83,860 83,820 -0,12 84,130 83,200 588.200
28/07/2017 84,250 83,920 -0,73 84,320 82,680 582.681
27/07/2017 85,480 84,540 -1,33 85,840 84,390 608.896
26/07/2017 85,690 85,680 -0,02 86,990 85,200 538.926
25/07/2017 84,810 85,700 1,28 85,840 84,690 433.895
24/07/2017 84,700 84,620 0,00 84,760 83,700 514.639
21/07/2017 85,860 84,620 -1,79 86,290 84,070 904.395
20/07/2017 86,290 86,160 0,82 87,790 85,860 835.519
19/07/2017 85,610 85,460 0,07 86,100 85,300 446.738
18/07/2017 86,080 85,400 -1,25 86,210 84,970 583.158
17/07/2017 86,370 86,480 0,41 86,900 85,300 526.963
14/07/2017 87,020 86,130 -0,76 87,020 85,210 685.278
13/07/2017 87,500 86,790 -1,06 88,010 86,550 898.791
12/07/2017 87,450 87,720 0,45 88,020 87,120 684.574
11/07/2017 88,090 87,330 -0,26 88,130 87,040 435.412
10/07/2017 88,090 87,560 -0,16 88,090 87,090 515.082
07/07/2017 88,200 87,700 0,18 88,280 87,120 625.776
06/07/2017 88,190 87,540 0,08 88,240 87,020 706.123
05/07/2017 87,350 87,470 0,40 87,690 86,950 625.570
04/07/2017 86,350 87,120 0,40 87,870 86,200 547.018
03/07/2017 85,420 86,770 2,50 86,980 85,060 652.619
30/06/2017 85,270 84,650 -0,53 85,800 84,350 625.967
29/06/2017 86,530 85,100 -0,30 86,900 84,300 749.074
28/06/2017 85,090 85,360 0,11 85,610 84,500 523.641
27/06/2017 85,870 85,270 -0,66 86,150 85,070 454.805
26/06/2017 86,020 85,840 0,02 86,270 85,590 328.882
23/06/2017 85,630 85,820 0,05 86,010 85,030 453.113
22/06/2017 86,830 85,780 -1,21 86,830 85,580 857.708
21/06/2017 86,890 86,830 0,12 87,190 86,070 411.246
20/06/2017 87,360 86,730 -0,20 87,360 86,730 499.301
19/06/2017 86,820 86,900 0,75 87,360 86,400 388.476
16/06/2017 86,400 86,250 0,85 86,850 86,120 1.722.928
15/06/2017 86,520 85,520 -1,11 86,730 85,030 670.704
14/06/2017 86,840 86,480 -0,02 87,440 86,480 742.361
13/06/2017 86,600 86,500 1,65 87,570 86,430 1.009.950
12/06/2017 85,930 85,100 0,78 85,930 84,920 818.257
09/06/2017 83,490 84,440 3,13 84,950 83,080 1.268.289
08/06/2017 82,000 81,880 0,36 82,620 81,450 432.680
07/06/2017 82,050 81,590 -0,84 82,320 81,400 604.599
06/06/2017 83,640 82,280 -1,74 83,640 82,150 691.420
02/06/2017 83,950 83,740 0,50 84,380 83,350 376.369
01/06/2017 82,900 83,320 0,53 83,480 82,700 308.884
31/05/2017 83,390 82,880 -0,40 83,920 82,680 783.172
30/05/2017 82,470 83,210 0,79 83,630 82,090 631.157
29/05/2017 82,420 82,560 -0,11 83,000 82,050 243.882
26/05/2017 82,530 82,650 -0,08 82,850 81,920 321.071
25/05/2017 83,580 82,720 -0,65 83,770 82,500 363.563
24/05/2017 83,300 83,260 -0,31 83,310 82,480 455.610
23/05/2017 83,490 83,520 -0,14 84,180 83,090 483.199
22/05/2017 83,480 83,640 0,61 84,430 83,090 662.116
19/05/2017 82,500 83,130 1,25 83,270 82,340 941.708
18/05/2017 83,020 82,100 -1,20 83,160 80,900 1.564.203
17/05/2017 85,240 83,100 -2,89 85,720 82,750 793.267
16/05/2017 85,850 85,570 -0,19 85,850 85,230 537.585
15/05/2017 86,450 85,730 0,04 86,450 85,030 447.521
12/05/2017 86,610 85,700 -0,56 86,690 85,390 583.903
11/05/2017 87,680 86,180 -2,73 87,700 85,270 879.785
10/05/2017 87,910 88,600 -1,22 88,950 87,250 1.170.612
09/05/2017 89,420 89,690 0,83 90,120 89,210 619.229
08/05/2017 89,730 88,950 -0,50 89,850 88,580 591.932
05/05/2017 88,070 89,400 1,20 89,830 88,070 1.013.875
04/05/2017 87,280 88,340 1,61 88,580 86,890 801.646
03/05/2017 86,970 86,940 -0,03 87,000 85,920 592.596
02/05/2017 85,420 86,970 2,32 86,970 84,480 892.164
28/04/2017 86,980 85,000 -2,22 87,470 84,840 669.271
27/04/2017 87,340 86,930 -0,90 87,500 86,700 491.741
26/04/2017 87,540 87,720 0,37 87,970 87,330 415.528
25/04/2017 87,940 87,400 -0,72 88,360 87,130 423.988
24/04/2017 86,100 88,030 4,25 88,150 85,730 1.098.171
21/04/2017 84,940 84,440 -0,28 85,580 84,230 604.201
20/04/2017 84,500 84,680 -0,34 85,020 83,600 661.962
19/04/2017 84,650 84,970 0,27 85,570 84,520 409.494
18/04/2017 86,950 84,740 -2,18 86,950 84,740 485.684
13/04/2017 86,490 86,630 0,05 86,770 85,860 327.081
12/04/2017 87,440 86,590 -1,03 87,710 86,320 499.573
11/04/2017 87,530 87,490 -0,30 87,880 86,830 426.016
10/04/2017 88,300 87,750 -0,33 88,300 87,460 295.797
07/04/2017 86,750 88,040 1,13 88,290 86,680 483.484
06/04/2017 86,960 87,060 -0,48 87,660 86,340 461.397
05/04/2017 87,720 87,480 -0,13 88,520 87,000 566.367
04/04/2017 87,500 87,590 0,01 88,040 87,170 323.894
03/04/2017 88,240 87,580 -0,21 89,040 87,580 470.710
31/03/2017 88,030 87,760 -0,25 88,150 86,650 666.849
30/03/2017 87,890 87,980 0,32 88,620 87,720 439.745
29/03/2017 86,930 87,700 1,21 87,890 86,700 552.680
28/03/2017 86,690 86,650 0,62 86,920 85,920 569.747
27/03/2017 86,500 86,120 -1,45 86,550 85,440 614.697
24/03/2017 88,250 87,390 -0,84 88,590 86,930 638.002
23/03/2017 86,650 88,130 1,63 88,240 86,380 526.548
22/03/2017 87,030 86,720 -1,16 87,030 85,680 667.060
21/03/2017 89,430 87,740 -1,85 89,510 87,590 681.043
20/03/2017 88,990 89,390 0,11 89,720 88,860 330.746
17/03/2017 88,520 89,290 0,50 89,500 88,250 1.124.362
16/03/2017 91,000 88,850 -1,75 91,320 87,700 1.472.995
15/03/2017 89,830 90,430 0,98 90,800 89,740 518.055
14/03/2017 89,030 89,550 0,48 89,550 88,740 419.492
13/03/2017 88,460 89,120 0,48 89,520 88,460 337.623
10/03/2017 89,660 88,690 -0,76 89,790 88,360 397.490
09/03/2017 88,880 89,370 0,16 89,930 88,540 433.185
08/03/2017 89,200 89,230 -0,70 89,900 88,780 410.797
07/03/2017 89,900 89,860 -0,14 90,460 89,640 331.749
06/03/2017 90,000 89,990 -0,55 90,630 89,490 293.653
03/03/2017 90,000 90,490 -0,20 90,610 89,800 471.002
02/03/2017 90,940 90,670 -0,49 91,990 90,560 641.448
01/03/2017 88,750 91,120 3,30 91,500 88,650 857.399
28/02/2017 87,450 88,210 0,82 88,590 87,420 730.818
27/02/2017 86,170 87,490 1,98 87,680 85,740 692.934
24/02/2017 86,000 85,790 -0,44 86,450 84,270 777.944
23/02/2017 88,380 86,170 -2,71 88,450 86,050 747.569
22/02/2017 87,730 88,570 1,05 89,120 87,730 813.360
21/02/2017 85,500 87,650 2,39 88,040 85,350 895.437
20/02/2017 85,900 85,600 0,19 86,040 85,450 334.454
17/02/2017 85,500 85,440 -0,26 86,000 84,890 657.514
16/02/2017 86,370 85,660 -1,17 86,870 85,340 759.901
15/02/2017 86,790 86,670 -0,08 87,250 86,060 782.360
14/02/2017 87,550 86,740 -3,89 89,900 86,060 1.748.173
13/02/2017 89,720 90,250 1,10 90,720 89,300 483.793
10/02/2017 89,300 89,270 1,66 90,730 88,950 699.048
09/02/2017 87,360 87,810 0,76 88,090 86,970 463.760
08/02/2017 88,130 87,150 -0,92 88,300 86,680 463.464
07/02/2017 89,000 87,960 -1,05 89,460 87,900 522.287
06/02/2017 89,700 88,890 -1,24 90,410 88,480 517.806
03/02/2017 90,900 90,010 -0,79 90,990 89,830 591.296
02/02/2017 90,070 90,730 0,53 90,810 89,970 338.026
01/02/2017 89,770 90,250 1,25 91,070 89,460 588.944
31/01/2017 89,810 89,140 -0,97 90,140 89,070 469.593
30/01/2017 90,760 90,010 -1,28 91,050 89,720 503.590
27/01/2017 90,780 91,180 0,44 91,770 90,760 423.016
26/01/2017 92,010 90,780 -0,79 92,320 90,550 709.418
25/01/2017 88,730 91,500 4,14 91,790 88,730 1.292.226
24/01/2017 86,960 87,860 1,22 87,860 86,780 551.434
23/01/2017 86,380 86,800 -0,07 87,000 86,160 355.667
20/01/2017 85,010 86,860 1,35 86,860 84,700 805.681
19/01/2017 85,190 85,700 0,66 86,140 84,930 433.461
18/01/2017 85,040 85,140 0,31 85,380 84,540 493.917
17/01/2017 85,630 84,880 -1,26 85,650 84,030 700.603
16/01/2017 86,590 85,960 -1,00 86,840 85,960 354.771
13/01/2017 86,340 86,830 0,95 87,220 86,020 407.100
12/01/2017 85,850 86,010 0,01 86,460 85,700 384.434
11/01/2017 85,720 86,000 0,12 86,420 85,690 612.644
10/01/2017 85,960 85,900 -0,01 86,210 85,650 529.739
09/01/2017 86,800 85,910 -1,17 87,070 85,820 485.441
06/01/2017 86,790 86,930 0,08 87,070 86,190 281.121
05/01/2017 86,480 86,860 0,16 87,170 86,030 373.161
04/01/2017 88,430 86,720 -2,01 88,500 86,580 559.183
03/01/2017 89,370 88,500 -1,13 90,730 88,460 545.459
02/01/2017 88,560 89,510 0,99 89,880 88,270 215.367
30/12/2016 88,360 88,630 0,36 88,980 88,250 272.330
29/12/2016 87,400 88,310 0,59 88,310 87,300 215.937
28/12/2016 87,550 87,790 0,13 88,190 87,490 231.513
27/12/2016 87,580 87,680 0,32 87,820 87,220 140.351
23/12/2016 86,570 87,400 0,77 87,870 86,550 291.019
22/12/2016 86,760 86,730 -0,31 87,390 86,650 435.838
21/12/2016 86,420 87,000 0,37 87,080 86,360 396.969
20/12/2016 87,270 86,680 -0,79 87,680 86,140 609.063
19/12/2016 87,620 87,370 0,09 87,650 86,830 459.134
16/12/2016 87,140 87,290 -0,08 87,760 86,370 728.581
15/12/2016 87,810 87,360 -0,48 88,910 86,650 668.560
14/12/2016 87,510 87,780 0,21 87,990 87,010 576.103
13/12/2016 87,910 87,600 -0,25 88,250 87,130 459.497
12/12/2016 88,040 87,820 -0,22 88,350 87,080 422.347
09/12/2016 88,060 88,010 -0,40 88,640 87,840 468.525
08/12/2016 87,000 88,360 1,83 88,830 86,670 909.797
07/12/2016 84,950 86,770 3,26 86,990 84,480 884.335
06/12/2016 84,120 84,030 -0,26 84,360 83,320 553.279
05/12/2016 83,440 84,250 0,72 85,120 83,380 682.237
02/12/2016 83,000 83,650 0,40 83,970 82,500 531.839
01/12/2016 84,120 83,320 -1,52 84,210 83,200 493.837
30/11/2016 83,990 84,610 0,64 85,310 83,840 1.264.097
29/11/2016 83,270 84,070 1,01 84,490 82,990 498.353
28/11/2016 84,000 83,230 -1,07 84,000 82,770 550.727
25/11/2016 83,090 84,130 0,15 84,180 82,390 613.828
24/11/2016 84,150 84,000 -0,18 84,730 83,340 417.032
23/11/2016 85,090 84,150 -0,79 85,200 83,310 558.729
22/11/2016 85,320 84,820 0,59 85,420 84,620 509.265

Mas noticias

publicidad