Vocento 15 años 20 de Noviembre, 17:59 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LAFARGEHOLCI (LHN)LAFARGEHOLCI (LHN)

0,170,35 %
47,31

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 47,000 47,140 0,19 47,435 47,000 304.587
16/11/2017 46,785 47,050 0,89 47,350 46,685 370.737
15/11/2017 47,190 46,635 -1,69 47,255 46,160 446.592
14/11/2017 48,300 47,435 -1,95 48,395 47,435 356.966
13/11/2017 48,900 48,380 -0,84 48,970 48,005 340.979
10/11/2017 49,465 48,790 -1,56 49,740 48,695 304.211
09/11/2017 49,500 49,565 0,67 49,715 48,990 449.041
08/11/2017 48,300 49,235 1,77 49,300 48,240 399.171
07/11/2017 48,625 48,380 -0,38 48,740 48,100 318.826
06/11/2017 48,720 48,565 -1,01 49,050 48,565 247.275
03/11/2017 48,300 49,060 1,22 49,060 48,135 304.099
02/11/2017 47,985 48,470 1,50 48,470 47,695 335.080
01/11/2017 48,055 47,755 -1,33 48,620 47,755 240.387
31/10/2017 48,100 48,400 0,43 48,610 48,070 308.586
30/10/2017 48,350 48,195 -1,17 48,680 48,030 646.663
27/10/2017 47,800 48,765 -0,70 49,615 47,550 909.449
26/10/2017 48,390 49,110 1,52 49,440 48,390 387.204
25/10/2017 49,000 48,375 -1,69 49,275 48,240 320.848
24/10/2017 49,275 49,205 -0,45 49,735 49,145 247.465
23/10/2017 49,685 49,425 0,04 49,685 49,095 261.799
20/10/2017 49,155 49,405 1,08 49,615 49,025 485.225
19/10/2017 48,215 48,875 0,46 48,900 48,215 456.635
18/10/2017 48,550 48,650 0,36 48,850 48,145 355.592
17/10/2017 48,955 48,475 -1,04 49,015 48,340 405.348
16/10/2017 49,735 48,985 -0,81 49,795 48,645 230.798
13/10/2017 49,730 49,385 -0,03 50,040 49,385 202.212
12/10/2017 49,125 49,400 0,36 49,530 48,870 154.689
11/10/2017 49,720 49,225 -0,98 49,855 49,215 218.492
10/10/2017 49,440 49,710 0,42 49,910 49,345 185.505
09/10/2017 49,150 49,500 1,16 49,685 48,960 218.916
06/10/2017 49,000 48,930 -0,41 49,145 48,600 230.890
05/10/2017 48,935 49,130 0,11 49,245 48,800 186.919
04/10/2017 49,390 49,075 -0,60 49,555 49,000 227.094
03/10/2017 49,065 49,370 1,21 49,370 48,765 208.671
02/10/2017 49,665 48,780 -1,25 49,905 48,585 255.522
29/09/2017 48,900 49,395 0,90 49,545 48,845 196.436
28/09/2017 49,140 48,955 -0,30 49,335 48,645 242.397
27/09/2017 49,270 49,100 -0,03 49,325 48,940 174.639
26/09/2017 49,200 49,115 -0,02 49,330 48,670 281.578
25/09/2017 50,850 49,125 -3,43 51,090 49,015 371.510
22/09/2017 50,490 50,870 0,02 51,200 50,490 141.037
21/09/2017 51,500 50,860 -1,15 51,840 50,860 234.488
20/09/2017 50,770 51,450 1,02 51,560 50,770 156.567
19/09/2017 50,590 50,930 0,26 51,080 50,570 140.681
18/09/2017 51,080 50,800 -0,04 51,140 50,800 120.328
15/09/2017 50,720 50,820 0,41 51,000 50,600 330.211
14/09/2017 50,000 50,610 0,86 50,800 49,870 157.487
13/09/2017 50,280 50,180 -0,26 50,470 50,130 146.306
12/09/2017 50,200 50,310 0,36 50,680 50,120 166.210
11/09/2017 49,895 50,130 1,11 50,410 49,780 188.944
08/09/2017 49,225 49,580 1,13 50,100 49,225 258.943
07/09/2017 48,730 49,025 -0,29 49,430 48,730 256.559
06/09/2017 49,170 49,170 -0,43 49,345 48,740 308.108
05/09/2017 49,685 49,380 -0,89 50,150 49,380 199.146
04/09/2017 49,500 49,825 -0,10 49,885 49,500 146.793
01/09/2017 49,240 49,875 1,03 50,170 49,240 195.389
31/08/2017 49,390 49,365 0,97 49,655 49,230 331.504
30/08/2017 49,500 48,890 -0,45 49,510 48,875 256.970
29/08/2017 49,520 49,110 -1,70 49,600 48,710 277.004
28/08/2017 49,940 49,960 -0,60 50,360 49,820 100.905
25/08/2017 50,800 50,260 -0,65 50,940 50,260 113.573
24/08/2017 51,180 50,590 -0,71 51,180 50,590 128.139
23/08/2017 51,190 50,950 -0,70 51,380 50,750 120.187
22/08/2017 51,040 51,310 1,30 51,330 50,850 157.461
21/08/2017 50,380 50,650 -0,02 50,840 50,380 164.873
18/08/2017 50,810 50,660 -0,71 50,960 50,650 257.584
17/08/2017 51,010 51,020 -0,41 51,510 50,940 217.693
16/08/2017 51,050 51,230 1,13 51,610 50,950 219.176
15/08/2017 51,000 50,660 -0,55 51,190 50,540 126.985
14/08/2017 50,720 50,940 0,41 51,220 50,630 213.553
11/08/2017 50,770 50,730 -0,74 50,870 50,390 367.034
10/08/2017 51,540 51,110 -1,06 51,830 51,060 309.946
09/08/2017 51,630 51,660 -0,54 51,990 51,370 400.972
08/08/2017 51,740 51,940 -0,15 52,210 51,620 244.443
07/08/2017 51,700 52,020 0,62 52,050 51,440 265.131
04/08/2017 50,400 51,700 2,11 51,800 50,370 404.190
03/08/2017 50,570 50,630 0,12 51,040 50,440 529.468
02/08/2017 51,250 50,570 -0,98 51,250 50,430 374.256
01/08/2017 50,010 51,070 0,61 51,450 50,010 287.794
31/07/2017 50,470 50,760 0,14 51,000 50,430 432.201
28/07/2017 50,350 50,690 -0,30 50,690 49,645 490.057
27/07/2017 51,330 50,840 -1,07 51,540 50,740 492.233
26/07/2017 51,840 51,390 -1,23 52,090 50,700 499.485
25/07/2017 51,750 52,030 -0,04 52,610 51,730 369.714
24/07/2017 50,980 52,050 2,04 52,180 50,980 466.989
21/07/2017 51,460 51,010 -0,57 51,850 50,730 414.148
20/07/2017 52,040 51,300 -1,00 52,500 51,120 319.961
19/07/2017 52,000 51,820 -0,25 52,050 51,250 287.221
18/07/2017 51,630 51,950 -0,06 52,550 51,520 350.848
17/07/2017 51,300 51,980 1,48 52,180 51,180 237.675
14/07/2017 51,560 51,220 -0,76 51,710 51,140 215.082
13/07/2017 51,510 51,610 -0,14 52,490 51,450 256.669
12/07/2017 50,630 51,680 2,46 51,950 50,590 357.366
11/07/2017 51,220 50,440 -1,19 51,400 50,440 217.366
10/07/2017 50,740 51,050 0,89 51,320 50,680 208.069
07/07/2017 50,510 50,600 0,00 50,820 50,390 254.772
06/07/2017 51,120 50,600 -1,40 51,270 50,490 328.981
05/07/2017 51,030 51,320 0,55 51,440 50,700 247.384
04/07/2017 51,410 51,040 -1,18 51,640 51,040 270.315
03/07/2017 50,700 51,650 2,75 51,680 50,560 344.945
30/06/2017 50,420 50,270 -0,02 50,930 50,070 272.239
29/06/2017 51,400 50,280 -2,35 51,540 49,920 502.431
28/06/2017 51,410 51,490 -0,62 51,630 50,650 251.471
27/06/2017 51,590 51,810 0,45 52,020 51,490 316.254
26/06/2017 51,650 51,580 0,04 52,070 51,540 233.380
23/06/2017 50,990 51,560 0,84 51,760 50,990 327.348
22/06/2017 51,280 51,130 -0,43 51,290 50,900 240.216
21/06/2017 51,210 51,350 0,23 51,400 50,900 274.156
20/06/2017 52,260 51,230 -1,10 52,260 51,230 292.101
19/06/2017 52,420 51,800 0,02 52,420 51,800 284.406
16/06/2017 51,720 51,790 1,09 52,000 51,280 428.314
15/06/2017 51,690 51,230 -0,93 51,860 50,860 404.146
14/06/2017 52,350 51,710 -1,13 52,670 51,710 356.976
13/06/2017 52,350 52,300 -0,19 52,640 52,190 225.984
12/06/2017 52,100 52,400 -0,32 52,800 52,020 271.946
09/06/2017 52,000 52,570 1,55 52,830 51,910 290.774
08/06/2017 51,490 51,770 0,12 52,020 51,270 318.045
07/06/2017 51,730 51,710 -0,69 52,030 51,570 258.851
06/06/2017 52,720 52,070 -1,27 52,940 51,850 326.009
05/06/2017 52,950 52,740 -0,17 52,950 52,450 172.832
02/06/2017 53,800 52,830 -0,88 53,800 52,750 331.647
01/06/2017 53,560 53,300 -0,07 53,970 53,220 247.762
31/05/2017 53,880 53,340 -0,39 53,890 53,150 281.257
30/05/2017 53,830 53,550 -0,74 53,830 53,280 256.663
29/05/2017 53,660 53,950 0,54 54,030 53,230 173.387
26/05/2017 53,100 53,660 1,80 53,780 52,840 351.923
25/05/2017 53,280 52,710 -1,18 53,600 52,470 257.469
24/05/2017 53,650 53,340 -0,50 53,830 53,020 467.503
23/05/2017 53,250 53,610 1,30 54,060 52,990 548.350
22/05/2017 51,800 52,920 6,35 53,530 51,650 1.010.255
19/05/2017 49,810 49,760 0,68 50,570 49,420 527.919
18/05/2017 49,645 49,425 -0,22 49,680 48,485 643.689
17/05/2017 50,850 49,535 -2,74 51,250 49,385 477.021
16/05/2017 51,510 50,930 -0,86 51,550 50,930 283.451
15/05/2017 51,800 51,370 -0,37 51,800 51,280 245.212
12/05/2017 51,500 51,560 0,02 51,980 51,200 337.898
11/05/2017 51,960 51,550 0,16 52,120 51,250 422.577
10/05/2017 51,720 51,470 -0,71 51,790 51,270 358.795
09/05/2017 50,840 51,840 2,92 52,170 50,510 567.582
08/05/2017 51,270 50,370 -4,60 51,270 50,210 566.580
05/05/2017 52,170 52,800 1,03 52,850 51,620 606.677
04/05/2017 52,500 52,260 -0,02 52,930 51,850 664.220
03/05/2017 53,410 52,270 -1,66 53,410 51,710 619.260
02/05/2017 52,690 53,150 1,98 53,150 52,300 453.210
28/04/2017 52,670 52,120 -1,08 52,670 52,020 327.413
27/04/2017 52,850 52,690 -0,28 52,870 52,100 343.053
26/04/2017 53,180 52,840 -0,64 53,180 52,660 346.321
25/04/2017 53,460 53,180 -0,30 53,540 52,990 439.430
24/04/2017 54,300 53,340 -1,66 54,460 52,990 965.661
21/04/2017 54,730 54,240 -0,82 54,850 53,960 437.437
20/04/2017 53,350 54,690 2,34 54,860 52,590 590.006
19/04/2017 53,240 53,440 0,66 53,710 53,000 264.751
18/04/2017 54,710 53,090 -2,28 54,710 52,930 400.460
13/04/2017 54,760 54,330 -1,00 54,760 53,940 420.609
12/04/2017 55,240 54,880 -0,51 55,550 54,600 242.987
11/04/2017 54,620 55,160 0,22 55,710 54,590 317.211
10/04/2017 55,000 55,040 0,00 55,300 54,820 221.810
07/04/2017 54,530 55,040 0,16 55,210 54,400 256.782
06/04/2017 55,000 54,950 -0,83 55,430 54,680 270.420
05/04/2017 55,500 55,410 -0,47 55,820 55,190 222.634
04/04/2017 55,460 55,670 0,54 55,670 54,980 315.472
03/04/2017 55,530 55,370 -0,23 55,920 55,260 277.113
31/03/2017 55,000 55,500 0,78 55,500 54,720 313.172
30/03/2017 53,610 55,070 2,67 55,230 53,610 288.588
29/03/2017 53,720 53,640 0,11 53,900 53,120 195.776
28/03/2017 53,670 53,580 0,43 53,740 52,990 232.165
27/03/2017 53,270 53,350 -0,69 53,460 52,570 309.902
24/03/2017 53,960 53,720 -0,78 54,400 53,270 206.853
23/03/2017 53,500 54,140 1,31 54,140 53,170 268.413
22/03/2017 53,200 53,440 -0,19 53,500 52,380 356.841
21/03/2017 54,580 53,540 -1,94 54,830 53,440 402.738
20/03/2017 54,610 54,600 -0,55 54,760 54,160 266.748
17/03/2017 54,330 54,900 1,31 54,940 54,090 483.782
16/03/2017 54,810 54,190 0,22 55,000 53,880 379.120
15/03/2017 53,600 54,070 1,22 54,140 53,480 302.295
14/03/2017 53,830 53,420 -1,00 53,910 52,910 254.753
13/03/2017 53,560 53,960 1,05 54,100 53,380 259.602
10/03/2017 53,930 53,400 -0,85 54,210 53,130 365.231
09/03/2017 54,060 53,860 -0,31 54,160 53,370 305.254
08/03/2017 54,800 54,030 -1,35 54,850 54,030 272.917
07/03/2017 54,660 54,770 0,61 55,050 54,270 244.698
06/03/2017 55,240 54,440 -1,07 55,540 54,230 413.670
03/03/2017 55,000 55,030 -0,72 55,310 54,600 364.537
02/03/2017 56,100 55,430 0,98 57,090 55,430 669.554
01/03/2017 54,190 54,890 2,24 55,060 54,190 481.239
28/02/2017 53,140 53,690 1,34 53,900 52,800 348.834
27/02/2017 52,610 52,980 1,28 52,980 51,980 263.755
24/02/2017 53,370 52,310 -1,97 53,370 51,430 418.679
23/02/2017 54,000 53,360 -1,33 54,480 53,260 254.249
22/02/2017 54,050 54,080 0,33 54,980 53,760 315.089
21/02/2017 53,510 53,900 1,09 54,250 52,970 213.782
20/02/2017 52,900 53,320 1,87 53,860 52,770 331.594
17/02/2017 52,950 52,340 -0,78 53,100 52,060 382.373
16/02/2017 53,420 52,750 -0,92 53,420 52,750 308.080
15/02/2017 53,100 53,240 1,02 53,400 52,730 315.179
14/02/2017 52,890 52,700 -0,53 52,890 52,340 209.660
13/02/2017 52,660 52,980 0,65 53,340 52,660 216.517
10/02/2017 52,500 52,640 0,78 53,190 52,420 274.550
09/02/2017 51,040 52,230 2,51 52,240 50,990 253.998
08/02/2017 50,950 50,950 0,30 51,270 50,450 325.482
07/02/2017 51,260 50,800 -0,66 51,390 50,800 374.891
06/02/2017 51,300 51,140 -0,53 51,880 50,960 420.247
03/02/2017 50,740 51,410 1,58 51,940 50,550 342.123
02/02/2017 50,100 50,610 0,54 50,830 49,995 319.202
01/02/2017 50,800 50,340 1,75 51,110 50,220 396.143
31/01/2017 50,000 49,475 -1,03 50,310 49,475 385.253
30/01/2017 50,420 49,990 -1,13 50,760 49,720 348.705
27/01/2017 50,620 50,560 -0,26 51,060 50,510 494.604
26/01/2017 51,000 50,690 -0,47 51,440 50,650 489.234
25/01/2017 49,680 50,930 3,35 51,150 49,680 612.433
24/01/2017 47,835 49,280 3,53 49,435 47,820 480.974
23/01/2017 47,380 47,600 0,13 47,830 46,965 322.941
20/01/2017 47,100 47,540 0,22 47,840 47,000 438.033
19/01/2017 47,700 47,435 -0,90 48,160 47,330 350.267
18/01/2017 48,400 47,865 -1,15 48,460 47,365 403.223
17/01/2017 48,915 48,420 -1,20 49,060 48,335 414.400
16/01/2017 50,070 49,010 -3,05 50,540 49,000 364.054
13/01/2017 49,770 50,550 2,59 50,780 49,355 268.908
12/01/2017 50,000 49,275 -0,81 50,000 49,180 313.314
11/01/2017 50,180 49,675 -0,81 50,210 49,570 266.466
10/01/2017 50,050 50,080 0,22 50,210 49,730 244.419
09/01/2017 50,580 49,970 -1,01 50,720 49,800 212.286
06/01/2017 50,330 50,480 0,36 50,570 49,950 207.590
05/01/2017 49,980 50,300 0,48 50,350 49,175 312.309
04/01/2017 49,910 50,060 0,49 50,220 49,880 276.687
03/01/2017 50,700 49,815 -0,94 50,780 49,815 326.416
02/01/2017 50,210 50,290 0,75 50,610 49,825 95.458
30/12/2016 50,540 49,915 -0,96 50,540 49,890 311.419
29/12/2016 50,100 50,400 0,20 50,500 50,050 281.356
28/12/2016 50,080 50,300 0,63 50,660 50,080 158.297
27/12/2016 49,765 49,985 0,67 50,160 49,635 229.331
23/12/2016 49,735 49,650 0,11 49,850 49,450 152.464
22/12/2016 49,780 49,595 -0,51 49,945 49,400 224.941
21/12/2016 49,875 49,850 0,55 50,300 49,580 440.710
20/12/2016 49,895 49,575 -0,26 50,300 49,575 382.633
19/12/2016 49,795 49,705 0,30 49,940 49,235 422.917
16/12/2016 49,650 49,555 0,01 50,000 48,740 760.610
15/12/2016 48,550 49,550 0,96 49,730 48,445 505.067
14/12/2016 49,275 49,080 -1,62 49,710 48,370 420.506
13/12/2016 49,860 49,890 0,66 50,150 49,250 339.527
12/12/2016 50,570 49,565 -1,66 50,720 49,435 340.391
09/12/2016 50,410 50,400 0,60 50,500 49,790 482.804
08/12/2016 50,800 50,100 -0,02 50,850 49,320 492.021
07/12/2016 49,910 50,110 1,89 50,480 49,675 431.512
06/12/2016 49,615 49,180 -0,23 49,880 48,605 460.194
05/12/2016 48,750 49,295 0,82 50,200 48,750 320.494
02/12/2016 48,940 48,895 -1,05 49,125 48,380 318.084
01/12/2016 49,990 49,415 -1,07 49,990 48,860 343.221
30/11/2016 49,000 49,950 1,88 50,290 48,790 345.967
29/11/2016 48,830 49,030 1,24 49,165 48,230 340.564
28/11/2016 49,715 48,430 -1,98 49,745 48,245 330.301
25/11/2016 50,480 49,410 -1,93 50,480 48,740 225.335
24/11/2016 50,150 50,380 0,30 50,420 49,660 204.707
23/11/2016 51,000 50,230 -1,04 51,300 49,755 270.649
22/11/2016 50,890 50,760 1,72 51,030 50,250 394.705
publicidad