Vocento 15 años 22 de Noviembre, 21:21 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INM.COLONIAL (COL)INM.COLONIAL (COL)

-0,01-0,15 %
7,82

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/11/2017 7,854 7,830 -0,31 7,916 7,818 614.527
20/11/2017 7,846 7,854 0,19 7,949 7,790 600.348
17/11/2017 7,872 7,839 -0,15 7,872 7,722 1.123.832
16/11/2017 7,614 7,851 3,55 7,885 7,614 1.361.151
15/11/2017 7,620 7,582 -0,55 7,620 7,515 887.682
14/11/2017 7,548 7,624 1,38 7,634 7,505 963.098
13/11/2017 7,850 7,520 -2,36 7,869 7,500 1.631.148
10/11/2017 7,703 7,702 -0,36 7,757 7,700 447.061
09/11/2017 7,884 7,730 -1,53 7,884 7,705 816.525
08/11/2017 7,927 7,850 -0,93 7,972 7,838 1.089.166
07/11/2017 8,000 7,924 -0,60 8,023 7,919 873.579
06/11/2017 8,013 7,972 -0,30 8,050 7,966 811.865
03/11/2017 7,957 7,996 0,52 8,099 7,957 1.069.780
02/11/2017 8,100 7,955 -2,06 8,150 7,949 1.276.334
01/11/2017 8,210 8,122 -0,58 8,243 8,100 1.097.512
31/10/2017 8,024 8,169 2,20 8,199 7,971 1.581.504
30/10/2017 7,835 7,993 4,48 7,999 7,734 2.133.386
27/10/2017 7,858 7,650 -2,36 7,881 7,610 1.750.759
26/10/2017 7,500 7,835 4,45 7,965 7,491 3.432.412
25/10/2017 7,590 7,501 -1,15 7,605 7,492 693.741
24/10/2017 7,601 7,588 -0,78 7,698 7,562 876.650
23/10/2017 7,679 7,648 -0,80 7,714 7,601 1.255.698
20/10/2017 7,850 7,710 -1,53 7,850 7,692 1.050.291
19/10/2017 7,981 7,830 -2,36 7,981 7,781 1.595.858
18/10/2017 8,046 8,019 0,04 8,092 7,980 1.477.184
17/10/2017 8,002 8,016 0,02 8,070 7,939 1.684.367
16/10/2017 7,957 8,014 0,45 8,017 7,890 838.856
13/10/2017 8,024 7,978 -0,77 8,065 7,973 1.477.430
12/10/2017 7,980 8,040 0,84 8,102 7,971 1.668.216
11/10/2017 7,971 7,973 2,44 8,059 7,869 2.510.663
10/10/2017 7,900 7,783 -2,13 7,914 7,650 2.108.987
09/10/2017 7,800 7,952 2,61 7,965 7,772 2.054.989
06/10/2017 7,832 7,750 -1,40 7,872 7,728 1.905.335
05/10/2017 7,819 7,860 0,26 7,888 7,705 3.348.886
04/10/2017 8,261 7,840 -5,51 8,294 7,710 3.023.682
03/10/2017 8,262 8,297 -0,04 8,347 8,193 1.463.593
02/10/2017 8,350 8,300 -1,12 8,380 8,250 1.086.762
29/09/2017 8,332 8,394 0,73 8,394 8,262 1.294.613
28/09/2017 8,454 8,333 -1,64 8,500 8,327 1.058.895
27/09/2017 8,360 8,472 0,94 8,497 8,360 437.935
26/09/2017 8,375 8,393 -0,31 8,446 8,364 690.201
25/09/2017 8,362 8,419 0,02 8,449 8,336 831.046
22/09/2017 8,499 8,417 -0,93 8,499 8,417 516.556
21/09/2017 8,420 8,496 0,62 8,519 8,370 780.363
20/09/2017 8,449 8,444 -0,18 8,501 8,420 605.747
19/09/2017 8,499 8,459 -0,76 8,540 8,435 955.117
18/09/2017 8,606 8,524 -0,93 8,710 8,510 877.156
15/09/2017 8,525 8,604 0,70 8,698 8,523 2.344.995
14/09/2017 8,509 8,544 0,60 8,544 8,381 829.289
13/09/2017 8,489 8,493 0,20 8,510 8,415 1.303.125
12/09/2017 8,438 8,476 0,58 8,485 8,407 1.103.073
11/09/2017 8,300 8,427 1,80 8,450 8,291 600.828
08/09/2017 8,286 8,278 0,33 8,298 8,226 698.551
07/09/2017 8,275 8,251 0,34 8,301 8,215 659.603
06/09/2017 8,100 8,223 1,21 8,223 8,100 446.268
05/09/2017 8,146 8,125 -0,78 8,235 8,103 566.297
04/09/2017 8,200 8,189 -0,68 8,200 8,151 477.301
01/09/2017 8,205 8,245 0,49 8,248 8,188 522.258
31/08/2017 8,193 8,205 0,65 8,226 8,152 675.561
30/08/2017 8,135 8,152 0,42 8,206 8,120 543.206
29/08/2017 8,010 8,118 0,92 8,119 7,956 829.570
28/08/2017 8,025 8,044 0,36 8,060 8,010 299.115
25/08/2017 8,130 8,015 -1,44 8,130 8,015 652.939
24/08/2017 8,119 8,132 0,02 8,177 8,103 527.699
23/08/2017 8,212 8,130 -0,77 8,212 8,122 418.943
22/08/2017 8,167 8,193 0,63 8,203 8,102 379.733
21/08/2017 8,082 8,142 0,59 8,165 8,059 368.302
18/08/2017 8,011 8,094 -0,22 8,126 8,010 465.782
17/08/2017 8,194 8,112 -0,92 8,194 8,111 479.992
16/08/2017 8,141 8,187 1,21 8,202 8,140 576.860
15/08/2017 8,132 8,089 -0,63 8,168 8,066 534.805
14/08/2017 8,042 8,140 1,51 8,153 8,024 792.989
11/08/2017 8,097 8,019 -1,55 8,100 7,986 1.062.594
10/08/2017 8,176 8,145 -0,82 8,200 8,111 913.608
09/08/2017 8,171 8,212 0,16 8,216 8,159 854.274
08/08/2017 8,262 8,199 -0,95 8,270 8,164 962.531
07/08/2017 8,249 8,278 0,84 8,278 8,188 1.159.956
04/08/2017 8,154 8,209 0,75 8,253 8,142 1.629.683
03/08/2017 8,160 8,148 -0,11 8,160 8,075 1.148.114
02/08/2017 8,053 8,157 1,72 8,253 8,039 2.284.572
01/08/2017 7,972 8,019 1,52 8,048 7,924 1.463.793
31/07/2017 7,850 7,899 1,14 7,950 7,827 1.058.018
28/07/2017 7,777 7,810 0,22 7,849 7,752 1.236.118
27/07/2017 7,810 7,793 0,04 7,810 7,763 1.493.157
26/07/2017 7,805 7,790 -0,08 7,830 7,757 691.429
25/07/2017 7,767 7,796 0,96 7,845 7,745 629.513
24/07/2017 7,720 7,722 -0,08 7,759 7,678 720.486
21/07/2017 7,720 7,728 -0,36 7,783 7,692 692.468
20/07/2017 7,745 7,756 0,48 7,801 7,722 1.242.525
19/07/2017 7,705 7,719 0,47 7,719 7,570 800.608
18/07/2017 7,660 7,683 0,33 7,741 7,646 1.061.491
17/07/2017 7,636 7,658 0,13 7,720 7,636 770.369
14/07/2017 7,610 7,648 0,74 7,650 7,504 983.581
13/07/2017 7,548 7,592 0,82 7,604 7,513 755.068
12/07/2017 7,430 7,530 1,03 7,585 7,430 987.967
11/07/2017 7,467 7,453 -0,32 7,527 7,448 895.612
10/07/2017 7,413 7,477 1,19 7,490 7,392 596.416
07/07/2017 7,380 7,389 -0,01 7,392 7,319 635.386
06/07/2017 7,477 7,390 -1,15 7,499 7,357 1.311.750
05/07/2017 7,500 7,476 0,35 7,510 7,410 905.145
04/07/2017 7,450 7,450 -0,17 7,500 7,396 919.536
03/07/2017 7,503 7,463 0,00 7,532 7,455 1.192.545
30/06/2017 7,402 7,463 0,50 7,519 7,398 1.776.918
29/06/2017 7,509 7,426 -0,63 7,513 7,398 1.170.184
28/06/2017 7,455 7,472 -0,16 7,518 7,422 1.124.314
27/06/2017 7,474 7,484 0,00 7,511 7,464 1.195.571
26/06/2017 7,484 7,484 0,53 7,521 7,461 1.024.260
23/06/2017 7,387 7,445 0,50 7,448 7,367 1.113.778
22/06/2017 7,390 7,408 0,68 7,409 7,290 1.192.048
21/06/2017 7,399 7,358 -0,57 7,399 7,290 837.762
20/06/2017 7,521 7,400 -0,99 7,521 7,400 954.169
19/06/2017 7,543 7,474 0,00 7,577 7,474 1.745.257
16/06/2017 7,382 7,474 1,42 7,623 7,344 12.032.638
15/06/2017 7,454 7,370 -0,93 7,491 7,370 1.818.357
14/06/2017 7,433 7,439 0,65 7,503 7,422 1.846.376
13/06/2017 7,357 7,391 0,64 7,512 7,349 1.749.420
12/06/2017 7,370 7,344 0,09 7,424 7,319 1.662.737
09/06/2017 7,367 7,337 -0,27 7,396 7,319 2.150.889
08/06/2017 7,442 7,357 0,25 7,543 7,357 3.366.159
07/06/2017 7,127 7,338 2,96 7,360 7,109 1.743.911
06/06/2017 7,093 7,127 0,00 7,138 7,062 776.582
05/06/2017 7,226 7,127 -1,14 7,226 7,117 955.366
02/06/2017 7,112 7,209 1,64 7,233 7,103 2.674.703
01/06/2017 7,044 7,093 0,17 7,111 7,044 751.135
31/05/2017 7,079 7,081 -0,10 7,103 7,050 753.945
30/05/2017 7,064 7,088 0,03 7,093 7,027 697.822
29/05/2017 7,083 7,086 -0,03 7,122 7,054 375.971
26/05/2017 7,093 7,088 -0,07 7,118 7,065 922.926
25/05/2017 7,126 7,093 0,00 7,126 7,047 948.634
24/05/2017 7,103 7,093 0,42 7,168 7,077 2.308.102
23/05/2017 7,057 7,064 -0,12 7,122 7,035 1.341.748
22/05/2017 6,956 7,072 1,62 7,097 6,956 973.361
19/05/2017 6,905 6,960 0,64 7,009 6,894 1.324.320
18/05/2017 7,015 6,916 -1,96 7,015 6,850 1.248.683
17/05/2017 7,047 7,054 -0,55 7,130 7,017 1.029.752
16/05/2017 7,168 7,093 -0,96 7,171 7,078 1.047.355
15/05/2017 7,169 7,161 0,41 7,174 7,123 681.920
12/05/2017 7,187 7,132 -0,55 7,187 7,108 1.142.358
11/05/2017 7,093 7,171 1,10 7,171 7,054 1.270.450
10/05/2017 7,064 7,093 0,00 7,097 7,017 1.716.430
09/05/2017 7,093 7,093 0,00 7,122 7,062 1.493.148
08/05/2017 7,093 7,093 0,82 7,093 7,029 2.094.620
05/05/2017 7,093 7,035 -1,68 7,093 6,957 3.216.803
04/05/2017 7,124 7,156 0,54 7,172 7,074 1.036.831
03/05/2017 7,093 7,117 0,69 7,128 7,068 990.615
02/05/2017 6,995 7,068 1,49 7,073 6,982 934.858
28/04/2017 6,970 6,965 -0,11 6,993 6,939 912.272
27/04/2017 6,966 6,973 -0,31 7,017 6,938 679.522
26/04/2017 6,991 6,994 0,29 7,015 6,944 576.198
25/04/2017 6,828 6,974 1,83 7,137 6,809 982.612
24/04/2017 6,799 6,848 3,40 6,848 6,760 1.228.733
21/04/2017 6,750 6,623 -1,74 6,750 6,555 1.105.364
20/04/2017 6,912 6,741 -2,31 6,918 6,706 827.350
19/04/2017 6,897 6,900 -0,24 6,923 6,859 602.304
18/04/2017 6,992 6,917 -0,98 6,992 6,843 1.142.232
13/04/2017 6,950 6,985 0,56 6,985 6,912 590.509
12/04/2017 6,914 6,946 0,51 6,984 6,909 573.861
11/04/2017 6,917 6,911 -0,31 6,946 6,898 683.875
10/04/2017 6,946 6,932 -0,01 6,990 6,928 614.106
07/04/2017 6,790 6,933 1,80 6,946 6,790 1.615.836
06/04/2017 6,799 6,811 -0,06 6,839 6,791 803.177
05/04/2017 6,780 6,815 0,50 6,824 6,780 768.453
04/04/2017 6,813 6,781 -0,45 6,844 6,780 757.073
03/04/2017 6,859 6,811 -0,59 6,868 6,790 772.263
31/03/2017 6,770 6,851 0,97 6,851 6,734 838.340
30/03/2017 6,866 6,786 -1,14 6,867 6,746 1.122.828
29/03/2017 6,829 6,864 2,13 6,959 6,726 1.917.667
28/03/2017 6,836 6,721 -0,67 6,836 6,721 718.943
27/03/2017 6,746 6,766 0,30 6,784 6,701 769.041
24/03/2017 6,750 6,746 0,00 6,801 6,741 671.876
23/03/2017 6,731 6,746 1,08 6,782 6,672 828.207
22/03/2017 6,727 6,673 -1,26 6,731 6,671 722.477
21/03/2017 6,848 6,758 -1,17 6,887 6,742 1.038.954
20/03/2017 6,845 6,839 0,06 6,874 6,817 690.620
17/03/2017 6,750 6,835 1,26 6,862 6,741 1.124.048
16/03/2017 6,604 6,750 2,34 6,760 6,588 1.311.954
15/03/2017 6,653 6,595 -0,63 6,653 6,581 973.125
14/03/2017 6,622 6,637 0,46 6,652 6,566 1.270.865
13/03/2017 6,643 6,607 -0,52 6,646 6,569 635.783
10/03/2017 6,630 6,641 0,16 6,662 6,555 1.068.916
09/03/2017 6,677 6,630 -0,95 6,696 6,630 762.789
08/03/2017 6,682 6,694 0,09 6,714 6,663 775.422
07/03/2017 6,748 6,688 -0,70 6,748 6,665 1.004.477
06/03/2017 6,741 6,735 0,57 6,741 6,660 807.162
03/03/2017 6,662 6,697 -0,12 6,709 6,614 793.306
02/03/2017 6,829 6,705 -1,34 6,829 6,664 986.448
01/03/2017 6,774 6,795 0,68 6,799 6,653 1.434.768
28/02/2017 6,793 6,750 -0,06 6,793 6,708 1.049.060
27/02/2017 6,844 6,753 -0,80 6,844 6,741 1.146.213
24/02/2017 6,912 6,808 -1,37 6,927 6,802 718.640
23/02/2017 6,912 6,903 -0,11 6,945 6,880 541.367
22/02/2017 6,943 6,911 -0,72 6,984 6,869 564.995
21/02/2017 6,985 6,961 -0,53 6,995 6,898 548.590
20/02/2017 6,946 6,998 0,99 7,024 6,946 713.559
17/02/2017 6,985 6,930 -0,65 7,025 6,917 1.079.608
16/02/2017 6,954 6,975 0,59 6,977 6,919 998.037
15/02/2017 6,807 6,933 2,31 7,010 6,792 1.815.364
14/02/2017 6,786 6,777 0,49 6,799 6,718 654.372
13/02/2017 6,721 6,744 -0,39 6,790 6,721 576.024
10/02/2017 6,741 6,770 0,87 6,782 6,696 576.235
09/02/2017 6,750 6,711 -0,07 6,790 6,702 827.228
08/02/2017 6,780 6,716 -0,03 6,780 6,686 525.204
07/02/2017 6,700 6,718 0,96 6,750 6,632 748.917
06/02/2017 6,662 6,655 0,01 6,689 6,625 613.647
03/02/2017 6,632 6,654 0,95 6,680 6,609 580.372
02/02/2017 6,609 6,591 -0,52 6,628 6,555 1.055.374
01/02/2017 6,683 6,625 -0,35 6,700 6,597 728.102
31/01/2017 6,523 6,649 1,84 6,677 6,476 1.025.885
30/01/2017 6,571 6,528 -0,52 6,603 6,490 648.052
27/01/2017 6,572 6,563 0,39 6,572 6,507 503.530
26/01/2017 6,511 6,537 0,57 6,603 6,478 979.747
25/01/2017 6,389 6,500 2,91 6,500 6,342 1.256.147
24/01/2017 6,353 6,316 -0,46 6,369 6,316 633.840
23/01/2017 6,340 6,345 -0,60 6,408 6,340 1.236.204
20/01/2017 6,413 6,384 -0,24 6,437 6,345 1.012.201
19/01/2017 6,441 6,399 -0,09 6,441 6,374 791.863
18/01/2017 6,457 6,405 -0,80 6,486 6,398 435.101
17/01/2017 6,466 6,457 -0,20 6,477 6,408 530.996
16/01/2017 6,457 6,470 -0,11 6,477 6,429 271.570
13/01/2017 6,447 6,477 1,27 6,495 6,424 1.267.845
12/01/2017 6,428 6,395 -0,68 6,452 6,395 477.428
11/01/2017 6,408 6,439 0,34 6,477 6,394 299.418
10/01/2017 6,442 6,418 -0,46 6,442 6,389 605.964
09/01/2017 6,506 6,447 -1,02 6,522 6,425 345.701
06/01/2017 6,493 6,514 0,08 6,555 6,493 602.619
05/01/2017 6,470 6,509 -0,11 6,532 6,462 706.849
04/01/2017 6,480 6,516 1,22 6,516 6,407 509.993
03/01/2017 6,566 6,437 -1,79 6,567 6,425 653.257
02/01/2017 6,469 6,555 1,78 6,579 6,469 201.325
30/12/2016 6,408 6,440 0,20 6,468 6,393 530.452
29/12/2016 6,386 6,428 0,26 6,451 6,386 687.501
28/12/2016 6,413 6,411 -0,11 6,463 6,401 768.269
27/12/2016 6,418 6,418 -0,61 6,461 6,398 442.025
23/12/2016 6,477 6,457 -0,45 6,525 6,457 303.713
22/12/2016 6,423 6,486 0,82 6,486 6,376 841.248
21/12/2016 6,579 6,434 -1,89 6,579 6,420 849.745
20/12/2016 6,503 6,558 0,40 6,586 6,483 974.689
19/12/2016 6,398 6,531 2,46 6,575 6,380 1.260.380
16/12/2016 6,201 6,375 2,29 6,375 6,201 1.198.967
15/12/2016 6,221 6,232 0,47 6,239 6,115 567.448
14/12/2016 6,285 6,203 -1,31 6,293 6,203 438.522
13/12/2016 6,194 6,285 1,10 6,289 6,194 466.590
12/12/2016 6,222 6,216 0,22 6,230 6,159 459.709
09/12/2016 6,115 6,203 1,77 6,259 6,115 747.849
08/12/2016 6,115 6,095 0,32 6,183 6,090 679.698
07/12/2016 6,011 6,075 1,14 6,075 6,003 644.630
06/12/2016 5,992 6,007 0,49 6,041 5,984 503.010
05/12/2016 5,980 5,978 -0,55 6,050 5,978 401.171
02/12/2016 6,062 6,011 -1,29 6,107 6,011 648.829
01/12/2016 6,165 6,089 -1,61 6,183 6,064 575.263
30/11/2016 6,204 6,189 -0,66 6,222 6,131 1.019.746
29/11/2016 6,212 6,230 -0,13 6,271 6,203 758.715
28/11/2016 6,290 6,238 -0,25 6,295 6,210 441.365
25/11/2016 6,247 6,253 0,41 6,299 6,241 642.089
24/11/2016 6,235 6,228 0,41 6,247 6,176 436.932
23/11/2016 6,120 6,203 0,99 6,251 6,116 446.646

Mas noticias

publicidad