Vocento 15 años 22 de Octubre, 22:55 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBERPAPEL (IBG)IBERPAPEL (IBG)

-0,25-0,90 %
27,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 27,250 27,500 -0,90 27,500 26,850 5.935
19/10/2017 26,750 27,750 2,78 27,870 26,750 1.166
18/10/2017 26,700 27,000 1,50 27,000 26,610 3.426
17/10/2017 26,290 26,600 0,72 26,600 26,290 1.240
16/10/2017 26,220 26,410 -0,34 26,700 26,220 1.066
13/10/2017 26,500 26,500 0,00 26,500 26,500 --
12/10/2017 26,870 26,500 0,00 26,870 26,870 46
11/10/2017 26,490 26,500 0,00 26,720 26,490 453
10/10/2017 26,490 26,500 0,04 26,500 26,000 4.907
09/10/2017 26,010 26,490 0,00 26,490 26,000 3.001
06/10/2017 26,900 26,490 -0,04 26,900 26,000 797
05/10/2017 24,570 26,500 3,52 26,500 24,570 5.529
04/10/2017 25,710 25,600 -3,36 26,450 24,100 12.538
03/10/2017 26,000 26,490 -0,23 26,490 25,760 1.774
02/10/2017 26,100 26,550 0,00 26,550 26,070 363
29/09/2017 26,390 26,550 0,00 26,400 26,250 101
28/09/2017 26,500 26,550 0,00 26,550 26,080 852
27/09/2017 26,000 26,550 0,00 26,550 26,000 1.888
26/09/2017 26,020 26,550 0,00 26,550 26,020 48
25/09/2017 26,100 26,550 0,00 26,550 26,100 413
22/09/2017 26,050 26,550 0,61 26,550 25,670 1.784
21/09/2017 26,150 26,390 -0,30 26,390 26,150 1.711
20/09/2017 26,570 26,470 0,00 26,570 26,130 131
19/09/2017 26,200 26,470 -0,49 26,480 26,070 730
18/09/2017 26,150 26,600 0,00 26,580 26,050 328
15/09/2017 26,540 26,600 0,00 26,600 26,220 1.347
14/09/2017 26,580 26,600 0,04 26,600 26,210 673
13/09/2017 26,590 26,590 1,45 26,600 26,160 568
12/09/2017 26,590 26,210 0,23 26,590 26,200 3.069
11/09/2017 26,000 26,150 -1,32 26,590 26,000 2.363
08/09/2017 26,500 26,500 0,76 26,780 26,500 2.810
07/09/2017 26,670 26,300 -1,50 26,670 26,140 3.950
06/09/2017 26,000 26,700 1,56 26,700 25,890 1.767
05/09/2017 26,040 26,290 0,96 26,520 26,040 781
04/09/2017 26,070 26,040 -2,22 26,640 25,860 2.691
01/09/2017 26,630 26,630 -0,67 26,850 26,550 709
31/08/2017 27,110 26,810 -0,85 27,110 26,520 1.859
30/08/2017 27,010 27,040 0,15 27,500 27,000 2.385
29/08/2017 27,300 27,000 -2,00 27,560 26,760 1.306
28/08/2017 27,540 27,550 0,04 27,740 27,310 1.274
25/08/2017 27,620 27,540 -0,22 27,920 27,300 2.366
24/08/2017 27,380 27,600 0,80 27,630 27,340 690
23/08/2017 27,380 27,380 0,22 27,380 27,290 663
22/08/2017 27,340 27,320 -0,11 27,410 27,010 944
21/08/2017 27,350 27,350 0,00 27,350 27,350 --
18/08/2017 27,010 27,350 0,55 27,410 26,570 2.393
17/08/2017 26,960 27,200 0,85 27,450 26,960 2.600
16/08/2017 27,190 26,970 0,45 27,190 26,660 1.053
15/08/2017 27,380 26,850 -2,29 27,480 26,770 2.441
14/08/2017 27,410 27,480 1,85 27,480 26,500 1.536
11/08/2017 27,350 26,980 -2,03 27,470 26,670 19.925
10/08/2017 27,730 27,540 -0,04 27,730 27,000 1.604
09/08/2017 28,000 27,550 0,18 28,000 27,000 3.798
08/08/2017 27,580 27,500 -1,04 27,630 27,180 1.514
07/08/2017 27,700 27,790 0,58 27,890 27,100 2.012
04/08/2017 27,500 27,630 0,44 27,960 27,150 1.322
03/08/2017 27,900 27,510 -0,72 27,900 27,500 4.791
02/08/2017 28,130 27,710 0,04 28,180 27,550 6.873
01/08/2017 28,820 27,700 -1,04 28,820 27,190 5.075
31/07/2017 27,500 27,990 2,19 27,990 27,100 2.854
28/07/2017 27,390 27,390 1,22 27,390 26,700 2.709
27/07/2017 27,450 27,060 0,59 27,700 27,040 2.281
26/07/2017 26,270 26,900 1,39 26,960 26,270 13.259
25/07/2017 25,810 26,530 -0,64 26,660 25,810 1.570
24/07/2017 26,350 26,700 1,33 26,700 25,660 1.629
21/07/2017 26,060 26,350 -2,37 26,730 25,960 3.084
20/07/2017 25,520 26,990 3,53 26,990 25,500 2.864
19/07/2017 25,510 26,070 -0,15 26,070 25,510 2.399
18/07/2017 25,620 26,110 1,48 26,110 25,360 8.263
17/07/2017 27,000 25,730 -2,20 27,000 25,650 4.708
14/07/2017 25,810 26,310 2,29 26,900 25,490 7.443
13/07/2017 25,000 25,720 3,50 25,720 24,900 4.534
12/07/2017 25,290 24,850 -1,39 25,420 24,810 7.084
11/07/2017 25,990 25,200 -2,51 25,990 24,800 9.512
10/07/2017 26,240 25,850 -2,78 26,990 25,280 8.581
07/07/2017 28,000 26,590 -3,87 28,000 25,700 24.473
06/07/2017 28,360 27,660 -4,22 28,890 27,630 3.253
05/07/2017 29,550 28,880 -3,93 29,890 28,540 7.436
04/07/2017 29,810 30,060 0,43 30,060 29,610 2.052
03/07/2017 30,040 29,930 -0,27 30,040 29,760 821
30/06/2017 29,990 30,010 0,00 30,000 29,980 167
29/06/2017 30,380 30,010 -1,12 30,390 29,570 2.902
28/06/2017 29,520 30,350 0,33 30,430 29,520 2.426
27/06/2017 30,250 30,250 0,83 30,300 30,250 2.234
26/06/2017 30,020 30,000 -1,22 30,200 30,000 731
23/06/2017 29,730 30,370 -0,10 30,370 29,730 1.750
22/06/2017 29,650 30,400 1,67 30,400 29,480 1.598
21/06/2017 29,700 29,900 -0,99 30,250 29,700 971
20/06/2017 30,250 30,200 -0,17 30,250 29,380 3.486
19/06/2017 29,810 30,250 -0,49 30,250 29,810 1.513
16/06/2017 29,680 30,400 0,33 30,400 29,410 3.375
15/06/2017 30,080 30,300 0,17 30,300 29,210 2.848
14/06/2017 30,400 30,250 -0,49 30,400 30,000 2.388
13/06/2017 29,780 30,400 -0,82 30,400 29,780 2.647
12/06/2017 29,513 30,650 2,31 30,650 29,365 2.564
09/06/2017 29,760 29,958 0,03 29,958 29,197 3.462
08/06/2017 30,057 29,948 -0,10 30,057 29,671 2.170
07/06/2017 29,938 29,978 -0,59 30,156 29,908 2.352
06/06/2017 30,175 30,156 -0,52 30,185 29,938 1.675
05/06/2017 30,571 30,314 -0,29 30,571 30,175 622
02/06/2017 30,403 30,403 -0,45 30,571 30,284 1.221
01/06/2017 30,551 30,541 2,12 30,601 30,363 1.668
31/05/2017 30,096 29,908 -1,53 30,541 29,908 4.132
30/05/2017 30,423 30,373 -0,03 30,541 30,264 953
29/05/2017 30,709 30,383 0,99 30,709 30,166 1.381
26/05/2017 30,650 30,086 -1,49 30,650 30,086 1.408
25/05/2017 29,819 30,541 -0,55 30,650 29,819 1.383
24/05/2017 30,709 30,709 0,42 30,709 30,363 5.334
23/05/2017 30,660 30,581 -0,42 30,709 30,502 949
22/05/2017 29,829 30,709 0,71 31,055 29,780 1.539
19/05/2017 30,650 30,492 -0,42 30,798 30,067 4.109
18/05/2017 30,937 30,620 -1,21 30,937 29,523 3.472
17/05/2017 31,125 30,996 -0,41 31,520 30,264 7.992
16/05/2017 30,551 31,125 3,45 31,125 30,274 4.735
15/05/2017 30,205 30,086 -0,16 30,205 29,770 2.586
12/05/2017 30,116 30,136 0,07 30,136 29,642 6.799
11/05/2017 29,899 30,116 0,69 30,116 29,286 3.405
10/05/2017 29,602 29,908 -0,53 30,067 29,256 6.547
09/05/2017 29,266 30,067 2,15 30,106 29,068 9.253
08/05/2017 28,890 29,434 0,40 29,434 28,821 6.417
05/05/2017 29,088 29,315 -0,50 29,424 28,989 2.033
04/05/2017 29,632 29,464 -0,13 29,632 29,167 3.690
03/05/2017 29,908 29,503 -0,53 29,908 28,969 6.852
02/05/2017 29,572 29,661 0,00 29,899 29,572 2.828
28/04/2017 28,989 29,661 0,00 29,661 28,870 5.082
27/04/2017 28,920 29,661 0,57 29,661 28,841 2.551
26/04/2017 29,355 29,493 -0,90 29,711 29,355 867
25/04/2017 29,365 29,760 -0,59 29,760 29,365 2.327
24/04/2017 29,810 29,938 1,27 29,958 29,642 2.466
21/04/2017 29,335 29,562 -0,83 29,562 29,266 9.758
20/04/2017 29,760 29,810 0,84 30,007 29,701 6.008
19/04/2017 30,126 29,562 0,00 30,126 29,384 3.149
18/04/2017 30,156 29,562 -1,97 30,156 29,335 4.568
13/04/2017 30,156 30,156 0,73 30,156 29,256 1.128
12/04/2017 29,562 29,938 0,26 29,938 29,365 1.834
11/04/2017 29,266 29,859 -0,98 30,037 29,216 1.882
10/04/2017 30,314 30,156 0,33 30,314 29,513 4.640
07/04/2017 29,236 30,057 1,33 30,106 29,236 4.649
06/04/2017 28,841 29,661 0,00 30,057 28,841 6.108
05/04/2017 29,661 29,661 0,17 29,760 29,483 4.593
04/04/2017 30,156 29,612 -1,71 30,156 29,068 7.607
03/04/2017 29,513 30,126 2,08 30,353 29,513 4.353
31/03/2017 29,394 29,513 1,39 29,562 29,187 5.407
30/03/2017 28,821 29,108 0,48 29,108 28,821 9.321
29/03/2017 28,653 28,969 1,10 28,999 28,584 6.332
28/03/2017 27,961 28,653 2,22 28,653 27,961 12.569
27/03/2017 28,910 28,030 -3,04 28,910 27,298 20.295
24/03/2017 29,671 28,910 -4,04 29,908 28,732 17.857
23/03/2017 30,205 30,126 -0,52 30,788 29,701 7.639
22/03/2017 31,134 30,284 -1,98 31,134 29,968 9.558
21/03/2017 30,868 30,897 0,10 31,115 30,264 2.640
20/03/2017 30,353 30,868 1,04 31,125 30,017 4.775
17/03/2017 30,502 30,551 -0,06 30,601 30,245 9.229
16/03/2017 30,610 30,571 0,06 30,709 29,661 11.412
15/03/2017 30,601 30,551 0,32 30,601 30,255 7.582
14/03/2017 30,156 30,452 0,98 30,601 29,859 7.683
13/03/2017 30,156 30,156 0,07 30,156 29,365 11.759
10/03/2017 29,760 30,136 0,63 30,383 29,523 6.050
09/03/2017 30,393 29,948 0,90 31,144 29,464 11.535
08/03/2017 28,692 29,681 1,25 30,027 28,682 14.543
07/03/2017 28,630 29,315 2,57 29,335 28,483 5.652
06/03/2017 28,679 28,581 -0,34 28,718 28,385 6.331
03/03/2017 28,924 28,679 -0,85 28,924 28,013 11.912
02/03/2017 27,964 28,924 4,34 29,119 27,720 12.442
01/03/2017 28,385 27,720 -2,18 28,444 26,535 12.954
28/02/2017 28,043 28,336 1,19 28,493 28,043 11.947
27/02/2017 27,583 28,004 1,67 28,004 27,544 7.755
24/02/2017 27,553 27,544 0,93 27,553 27,015 6.567
23/02/2017 26,878 27,289 1,53 27,553 26,496 5.171
22/02/2017 27,113 26,878 -0,87 27,113 26,878 2.641
21/02/2017 27,084 27,113 0,98 27,113 26,633 5.044
20/02/2017 26,428 26,849 1,59 26,937 26,428 3.863
17/02/2017 26,428 26,428 0,00 26,712 26,232 13.789
16/02/2017 26,526 26,428 0,48 26,682 26,428 2.806
15/02/2017 26,301 26,301 0,07 26,526 26,193 5.734
14/02/2017 26,447 26,281 -0,56 26,526 26,183 3.617
13/02/2017 26,428 26,428 0,90 26,428 25,733 1.753
10/02/2017 25,840 26,193 1,75 26,222 25,840 6.177
09/02/2017 25,234 25,743 2,02 25,743 25,234 12.812
08/02/2017 25,429 25,234 -0,77 25,429 25,155 1.833
07/02/2017 25,390 25,429 0,43 25,449 25,057 5.761
06/02/2017 25,331 25,322 -0,04 25,390 24,911 11.351
03/02/2017 24,744 25,331 -0,08 25,351 24,744 6.255
02/02/2017 25,449 25,351 0,00 25,449 24,588 3.949
01/02/2017 25,429 25,351 0,00 25,449 25,155 14.135
31/01/2017 25,214 25,351 0,00 25,449 25,155 16.596
30/01/2017 25,224 25,351 0,54 25,439 25,194 2.861
27/01/2017 24,960 25,214 1,62 25,214 24,911 4.466
26/01/2017 24,960 24,813 -0,59 25,224 24,666 1.441
25/01/2017 24,362 24,960 2,45 24,960 23,981 15.185
24/01/2017 23,961 24,362 2,51 24,372 23,668 7.518
23/01/2017 23,687 23,765 -2,49 24,147 23,521 28.562
20/01/2017 23,981 24,372 0,65 24,372 23,736 7.335
19/01/2017 23,883 24,216 1,27 24,245 23,716 1.676
18/01/2017 24,274 23,912 -1,45 24,470 23,707 5.198
17/01/2017 23,981 24,265 2,86 24,265 23,491 2.089
16/01/2017 23,296 23,589 0,79 23,932 23,296 6.940
13/01/2017 22,522 23,403 1,57 23,883 22,522 2.706
12/01/2017 23,296 23,041 0,04 23,296 22,806 3.308
11/01/2017 22,757 23,031 0,13 23,129 22,650 1.754
10/01/2017 24,108 23,002 -2,16 24,108 22,669 6.869
09/01/2017 22,454 23,511 2,69 24,362 22,454 6.901
06/01/2017 22,513 22,894 0,00 22,982 22,327 422
05/01/2017 22,141 22,894 -0,47 23,002 22,121 886
04/01/2017 21,837 23,002 2,17 23,002 21,837 5.891
03/01/2017 22,405 22,513 0,48 22,513 21,651 4.378
02/01/2017 22,111 22,405 0,00 22,111 22,023 402
30/12/2016 21,632 22,405 2,42 22,405 21,455 5.400
29/12/2016 21,553 21,876 1,04 21,876 21,309 1.358
28/12/2016 21,827 21,651 1,37 21,925 21,367 2.195
27/12/2016 21,622 21,358 -2,55 21,827 21,348 848
23/12/2016 21,475 21,915 3,18 21,915 20,917 1.429
22/12/2016 21,534 21,240 1,59 21,534 20,721 3.707
21/12/2016 21,485 20,907 -3,70 21,818 20,907 3.382
20/12/2016 21,485 21,710 0,82 21,798 21,485 5.531
19/12/2016 22,121 21,534 -2,22 22,121 21,475 3.544
16/12/2016 21,964 22,023 0,00 22,121 21,044 8.106
15/12/2016 21,729 22,023 1,81 22,121 21,729 6.399
14/12/2016 20,839 21,632 3,76 21,632 20,702 5.650
13/12/2016 20,829 20,849 1,43 20,849 20,555 9.661
12/12/2016 20,751 20,555 0,48 20,995 20,555 4.563
09/12/2016 20,927 20,457 -2,25 20,927 20,428 749
08/12/2016 21,436 20,927 1,96 21,436 20,663 10.791
07/12/2016 21,064 20,526 -2,69 21,338 20,418 740
06/12/2016 21,338 21,093 0,00 21,338 21,142 160
05/12/2016 21,338 21,093 0,00 21,338 21,044 163
02/12/2016 21,436 21,093 -1,46 21,436 20,163 5.501
01/12/2016 20,261 21,406 5,25 21,485 20,114 8.072
30/11/2016 20,349 20,340 2,06 20,731 19,919 1.331
29/11/2016 20,946 19,928 -0,15 21,534 19,880 2.014
28/11/2016 20,359 19,958 -1,50 20,359 19,958 1.013
25/11/2016 20,251 20,261 0,00 20,359 20,251 487
24/11/2016 20,359 20,261 1,97 20,359 20,242 1.358
23/11/2016 19,576 19,870 0,50 19,870 19,576 5.558
22/11/2016 19,762 19,772 0,00 19,772 19,576 2.298
21/11/2016 19,723 19,772 0,50 19,772 19,723 2.770
18/11/2016 19,576 19,674 0,50 19,674 19,576 578
17/11/2016 19,576 19,576 0,00 19,723 19,576 325
16/11/2016 19,772 19,576 0,00 19,772 19,576 4.375
15/11/2016 19,459 19,576 0,60 19,576 19,459 1.967
14/11/2016 19,165 19,459 0,00 19,703 19,165 398
11/11/2016 19,733 19,459 1,07 19,733 19,165 4.777
10/11/2016 19,351 19,253 0,36 19,684 19,204 3.448
09/11/2016 19,175 19,185 0,20 19,703 19,175 8.372
08/11/2016 19,175 19,145 -0,31 19,547 19,145 1.012
07/11/2016 19,674 19,204 -1,75 19,674 19,204 1.001
04/11/2016 19,145 19,547 1,99 19,566 19,145 537
03/11/2016 19,155 19,165 1,38 19,517 19,155 1.650
02/11/2016 18,847 18,904 -1,35 19,355 18,847 586
01/11/2016 19,365 19,164 0,00 19,480 19,365 125
31/10/2016 19,336 19,164 -0,89 19,336 19,144 989
28/10/2016 18,789 19,336 1,77 19,336 18,789 681
27/10/2016 19,192 19,000 -1,00 19,192 18,770 576
26/10/2016 19,135 19,192 0,00 19,336 19,135 261
25/10/2016 19,192 19,192 0,25 19,365 19,135 2.220

Mas noticias

publicidad