Vocento 15 años 21 de Octubre, 05:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MONTEBALITO (MTB)MONTEBALITO (MTB)

0,094,18 %
2,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 2,235 2,245 4,18 2,245 2,130 11.434
19/10/2017 2,195 2,155 -1,82 2,200 2,150 13.250
18/10/2017 2,105 2,195 4,77 2,300 2,105 36.757
17/10/2017 2,090 2,095 2,70 2,160 2,040 14.800
16/10/2017 2,085 2,040 -5,99 2,105 2,040 36.495
13/10/2017 2,130 2,170 2,84 2,170 2,085 15.720
12/10/2017 2,025 2,110 4,20 2,125 2,005 16.669
11/10/2017 2,080 2,025 -1,94 2,140 1,995 179.570
10/10/2017 2,205 2,065 -7,81 2,250 2,065 38.771
09/10/2017 2,185 2,240 0,00 2,375 2,155 21.289
06/10/2017 2,200 2,240 3,70 2,240 2,180 3.948
05/10/2017 2,180 2,160 4,35 2,230 2,065 54.662
04/10/2017 2,250 2,070 -7,38 2,250 2,065 38.456
03/10/2017 2,255 2,235 0,00 2,300 2,235 12.290
02/10/2017 2,225 2,235 -1,97 2,265 2,185 34.113
29/09/2017 2,320 2,280 -1,72 2,350 2,270 20.288
28/09/2017 2,300 2,320 0,65 2,385 2,300 14.489
27/09/2017 2,300 2,305 -1,07 2,400 2,245 149.138
26/09/2017 2,415 2,330 -1,69 2,415 2,330 17.442
25/09/2017 2,490 2,370 -4,63 2,520 2,300 105.963
22/09/2017 2,550 2,485 0,47 2,700 2,450 194.428
21/09/2017 2,427 2,473 -0,75 2,497 2,417 20.685
20/09/2017 2,497 2,492 0,56 2,497 2,380 20.532
19/09/2017 2,455 2,478 -0,38 2,501 2,385 130.323
18/09/2017 2,408 2,487 3,29 2,501 2,408 32.926
15/09/2017 2,389 2,408 1,38 2,408 2,371 10.497
14/09/2017 2,436 2,375 -2,49 2,436 2,371 7.727
13/09/2017 2,371 2,436 0,97 2,436 2,371 8.435
12/09/2017 2,413 2,413 1,77 2,417 2,361 10.067
11/09/2017 2,445 2,371 -1,55 2,445 2,361 20.125
08/09/2017 2,413 2,408 -0,19 2,450 2,408 10.043
07/09/2017 2,455 2,413 0,19 2,455 2,408 17.818
06/09/2017 2,427 2,408 -0,77 2,459 2,408 8.146
05/09/2017 2,385 2,427 0,39 2,427 2,361 5.696
04/09/2017 2,389 2,417 0,78 2,417 2,343 11.000
01/09/2017 2,324 2,399 3,63 2,427 2,324 14.497
31/08/2017 2,333 2,315 -1,20 2,333 2,277 19.090
30/08/2017 2,347 2,343 0,00 2,347 2,296 4.072
29/08/2017 2,347 2,343 -0,20 2,347 2,249 50.227
28/08/2017 2,333 2,347 -0,40 2,352 2,315 19.857
25/08/2017 2,361 2,357 -0,20 2,361 2,324 3.686
24/08/2017 2,371 2,361 -0,20 2,371 2,333 9.114
23/08/2017 2,375 2,366 1,40 2,375 2,366 3.780
22/08/2017 2,371 2,333 0,60 2,371 2,333 2.165
21/08/2017 2,324 2,319 -0,20 2,324 2,296 6.488
18/08/2017 2,338 2,324 -1,19 2,347 2,324 21.145
17/08/2017 2,352 2,352 -1,37 2,361 2,347 5.050
16/08/2017 2,343 2,385 1,79 2,385 2,338 7.620
15/08/2017 2,394 2,343 -1,38 2,394 2,343 16.662
14/08/2017 2,371 2,375 0,99 2,408 2,352 25.448
11/08/2017 2,357 2,352 -2,14 2,417 2,343 58.358
10/08/2017 2,492 2,403 -3,56 2,557 2,403 43.535
09/08/2017 2,567 2,492 -1,48 2,581 2,492 64.211
08/08/2017 2,497 2,529 1,50 2,557 2,455 35.588
07/08/2017 2,455 2,492 1,52 2,506 2,436 36.725
04/08/2017 2,375 2,455 1,94 2,455 2,375 38.927
03/08/2017 2,422 2,408 -0,58 2,422 2,361 8.397
02/08/2017 2,422 2,422 1,76 2,427 2,385 24.859
01/08/2017 2,436 2,380 -3,95 2,492 2,352 121.298
31/07/2017 2,338 2,478 6,20 2,567 2,333 169.863
28/07/2017 2,413 2,333 -1,38 2,417 2,329 18.053
27/07/2017 2,380 2,366 0,20 2,385 2,315 23.547
26/07/2017 2,305 2,361 2,64 2,371 2,263 36.082
25/07/2017 2,282 2,301 0,00 2,315 2,263 15.845
24/07/2017 2,291 2,301 2,07 2,319 2,240 14.097
21/07/2017 2,305 2,254 -2,23 2,347 2,249 29.873
20/07/2017 2,259 2,305 2,49 2,408 2,259 75.437
19/07/2017 2,212 2,249 1,90 2,249 2,207 7.800
18/07/2017 2,240 2,207 -1,25 2,240 2,203 22.459
17/07/2017 2,254 2,235 1,27 2,254 2,207 10.745
14/07/2017 2,268 2,207 0,00 2,268 2,184 41.364
13/07/2017 2,221 2,207 -0,21 2,245 2,207 12.063
12/07/2017 2,226 2,212 -0,42 2,282 2,207 14.482
11/07/2017 2,296 2,221 -2,66 2,296 2,165 63.205
10/07/2017 2,422 2,282 -3,74 2,422 2,282 57.457
07/07/2017 2,389 2,371 -1,17 2,445 2,338 43.255
06/07/2017 2,483 2,399 -2,10 2,492 2,399 83.384
05/07/2017 2,469 2,450 1,74 2,469 2,399 65.309
04/07/2017 2,473 2,408 -0,77 2,501 2,394 282.730
03/07/2017 2,231 2,427 10,17 2,459 2,231 610.430
30/06/2017 2,193 2,203 -0,21 2,273 2,175 17.335
29/06/2017 2,240 2,207 -1,46 2,282 2,207 38.556
28/06/2017 2,147 2,240 3,90 2,263 2,147 30.995
27/06/2017 2,203 2,156 -2,12 2,203 2,100 54.477
26/06/2017 2,235 2,203 -1,67 2,287 2,189 32.585
23/06/2017 2,058 2,240 8,35 2,240 2,058 48.199
22/06/2017 2,100 2,067 -2,42 2,114 2,063 15.065
21/06/2017 2,147 2,119 -1,30 2,147 2,109 16.659
20/06/2017 2,156 2,147 0,00 2,189 2,109 15.252
19/06/2017 2,231 2,147 0,00 2,240 2,105 21.012
16/06/2017 2,156 2,147 0,66 2,156 2,105 12.880
15/06/2017 2,072 2,133 2,47 2,324 2,072 65.587
14/06/2017 2,049 2,081 2,29 2,100 2,049 15.220
13/06/2017 2,156 2,035 -3,11 2,156 2,030 23.829
12/06/2017 2,128 2,100 -1,32 2,147 2,100 22.674
09/06/2017 2,165 2,128 -1,51 2,193 2,119 15.136
08/06/2017 2,156 2,161 0,22 2,170 2,114 26.781
07/06/2017 2,165 2,156 -2,53 2,193 2,147 5.173
06/06/2017 2,296 2,212 -3,66 2,371 2,212 82.386
05/06/2017 2,212 2,296 4,02 2,310 2,203 32.443
02/06/2017 2,263 2,207 0,00 2,263 2,207 16.346
01/06/2017 2,207 2,207 0,42 2,287 2,203 54.098
31/05/2017 2,161 2,198 1,73 2,198 2,095 24.231
30/05/2017 2,179 2,161 0,65 2,179 2,100 6.427
29/05/2017 2,221 2,147 0,44 2,231 2,077 17.567
26/05/2017 2,147 2,137 -2,76 2,189 2,133 19.798
25/05/2017 2,165 2,198 1,51 2,198 2,137 12.756
24/05/2017 2,053 2,165 3,80 2,240 2,035 47.192
23/05/2017 2,053 2,086 -0,22 2,128 2,053 37.129
22/05/2017 2,156 2,091 -2,82 2,156 2,025 61.712
19/05/2017 2,203 2,151 -4,36 2,231 2,114 21.312
18/05/2017 2,198 2,249 0,00 2,249 2,147 6.182
17/05/2017 2,282 2,249 -1,43 2,282 2,179 13.217
16/05/2017 2,235 2,282 1,24 2,287 2,235 11.559
15/05/2017 2,259 2,254 -1,43 2,315 2,249 13.986
12/05/2017 2,371 2,287 -0,81 2,371 2,287 11.061
11/05/2017 2,333 2,305 -2,95 2,394 2,305 16.100
10/05/2017 2,380 2,375 -0,20 2,394 2,301 20.847
09/05/2017 2,422 2,380 -0,39 2,441 2,343 36.850
08/05/2017 2,422 2,389 -0,39 2,445 2,389 21.661
05/05/2017 2,413 2,399 -0,58 2,473 2,399 33.211
04/05/2017 2,548 2,413 -4,96 2,595 2,403 122.720
03/05/2017 2,389 2,539 4,82 2,567 2,389 124.661
02/05/2017 2,487 2,422 0,19 2,487 2,389 20.002
28/04/2017 2,478 2,417 -2,26 2,520 2,338 58.312
27/04/2017 2,436 2,473 1,73 2,539 2,403 100.172
26/04/2017 2,277 2,431 8,77 2,469 2,277 128.393
25/04/2017 2,282 2,235 1,91 2,282 2,203 17.930
24/04/2017 2,193 2,193 1,29 2,212 2,193 16.156
21/04/2017 2,137 2,165 -0,43 2,249 2,137 57.002
20/04/2017 2,137 2,175 3,10 2,287 2,128 29.272
19/04/2017 2,147 2,109 -1,74 2,147 2,081 16.527
18/04/2017 2,156 2,147 -0,86 2,175 2,147 16.845
13/04/2017 2,175 2,165 -2,32 2,179 2,165 19.303
12/04/2017 2,170 2,217 1,93 2,221 2,147 29.694
11/04/2017 2,231 2,175 0,87 2,231 2,165 25.447
10/04/2017 2,175 2,156 -3,35 2,240 2,100 57.451
07/04/2017 2,310 2,231 -0,42 2,310 2,165 13.962
06/04/2017 2,240 2,240 0,42 2,315 2,156 44.472
05/04/2017 2,273 2,231 4,82 2,273 2,165 48.177
04/04/2017 2,450 2,128 -14,93 2,501 2,091 173.357
03/04/2017 2,399 2,501 -0,74 2,576 2,399 44.826
31/03/2017 2,609 2,520 -3,91 2,707 2,380 153.650
30/03/2017 2,632 2,623 -1,40 2,660 2,623 24.545
29/03/2017 2,688 2,660 0,35 2,725 2,623 53.036
28/03/2017 2,623 2,651 1,07 2,721 2,623 23.417
27/03/2017 2,725 2,623 -1,40 2,725 2,595 45.731
24/03/2017 2,758 2,660 -3,39 2,758 2,543 205.444
23/03/2017 2,716 2,753 1,03 2,781 2,660 147.044
22/03/2017 2,744 2,725 -0,68 2,767 2,721 39.639
21/03/2017 2,725 2,744 0,86 2,763 2,716 54.788
20/03/2017 2,749 2,721 -1,52 2,781 2,716 82.623
17/03/2017 2,721 2,763 2,07 2,912 2,721 273.541
16/03/2017 2,753 2,707 -1,19 2,777 2,707 67.975
15/03/2017 2,753 2,739 2,09 2,758 2,697 53.183
14/03/2017 2,730 2,683 -1,54 2,772 2,660 94.703
13/03/2017 2,753 2,725 -0,51 2,795 2,707 55.656
10/03/2017 2,809 2,739 0,34 2,809 2,730 45.891
09/03/2017 2,837 2,730 1,56 2,837 2,716 96.444
08/03/2017 2,725 2,688 -2,37 2,940 2,651 398.476
07/03/2017 2,819 2,753 -2,48 2,823 2,707 123.365
06/03/2017 2,889 2,823 -2,10 2,935 2,800 147.325
03/03/2017 2,987 2,884 -2,83 3,033 2,856 157.221
02/03/2017 2,903 2,968 1,27 3,173 2,730 1.159.881
01/03/2017 2,380 2,931 22,66 2,982 2,380 736.321
28/02/2017 2,422 2,389 -3,40 2,548 2,343 210.703
27/02/2017 2,641 2,473 -6,36 2,716 2,455 252.956
24/02/2017 2,819 2,641 -5,98 2,833 2,618 220.680
23/02/2017 2,893 2,809 -4,60 2,926 2,809 100.680
22/02/2017 3,024 2,945 -0,79 3,024 2,800 238.839
21/02/2017 3,033 2,968 -2,15 3,089 2,893 302.530
20/02/2017 2,865 3,033 5,52 3,267 2,814 833.449
17/02/2017 3,057 2,875 -4,35 3,117 2,688 588.339
16/02/2017 2,772 3,005 10,84 3,248 2,683 2.055.824
15/02/2017 2,240 2,711 24,15 2,711 2,165 1.283.801
14/02/2017 2,287 2,184 -5,26 2,287 2,128 356.504
13/02/2017 1,876 2,305 23,81 2,361 1,876 948.753
10/02/2017 1,764 1,862 6,68 1,862 1,727 122.975
09/02/2017 1,643 1,745 5,06 1,745 1,643 32.752
08/02/2017 1,694 1,661 1,71 1,694 1,647 43.718
07/02/2017 1,638 1,633 0,00 1,638 1,633 17.532
06/02/2017 1,647 1,633 -0,85 1,647 1,619 5.000
03/02/2017 1,629 1,647 -1,94 1,680 1,629 17.428
02/02/2017 1,680 1,680 0,00 1,680 1,615 56.697
01/02/2017 1,661 1,680 0,00 1,727 1,661 39.316
31/01/2017 1,727 1,680 -1,64 1,801 1,680 201.384
30/01/2017 1,647 1,708 4,57 1,717 1,643 168.335
27/01/2017 1,633 1,633 0,29 1,647 1,610 23.989
26/01/2017 1,591 1,629 0,29 1,629 1,587 46.123
25/01/2017 1,661 1,624 0,00 1,671 1,624 78.636
24/01/2017 1,587 1,624 2,35 1,680 1,568 115.668
23/01/2017 1,587 1,587 2,10 1,587 1,540 18.234
20/01/2017 1,587 1,554 -1,48 1,587 1,540 40.590
19/01/2017 1,568 1,577 2,42 1,577 1,545 7.592
18/01/2017 1,549 1,540 -0,60 1,577 1,540 93.250
17/01/2017 1,559 1,549 -1,78 1,577 1,531 33.880
16/01/2017 1,582 1,577 0,00 1,582 1,531 30.797
13/01/2017 1,535 1,577 3,05 1,577 1,531 11.000
12/01/2017 1,521 1,531 -0,61 1,577 1,521 2.520
11/01/2017 1,624 1,540 -3,51 1,624 1,517 42.313
10/01/2017 1,587 1,596 0,29 1,596 1,549 6.128
09/01/2017 1,587 1,591 -0,29 1,619 1,587 32.523
06/01/2017 1,549 1,596 -0,58 1,596 1,545 4.700
05/01/2017 1,568 1,605 2,38 1,605 1,568 6.718
04/01/2017 1,587 1,568 -0,88 1,605 1,540 30.519
03/01/2017 1,540 1,582 2,73 1,582 1,526 30.696
02/01/2017 1,540 1,540 0,00 1,559 1,493 13.670
30/12/2016 1,484 1,540 6,80 1,549 1,484 37.879
29/12/2016 1,419 1,442 -0,64 1,489 1,419 64.288
28/12/2016 1,419 1,451 2,30 1,461 1,419 26.248
27/12/2016 1,451 1,419 -2,88 1,451 1,409 34.513
23/12/2016 1,479 1,461 -0,95 1,479 1,405 17.079
22/12/2016 1,531 1,475 -4,24 1,587 1,437 225.284
21/12/2016 1,591 1,540 -3,23 1,591 1,493 51.376
20/12/2016 1,610 1,591 2,10 1,610 1,559 13.067
19/12/2016 1,633 1,559 -3,19 1,633 1,540 26.410
16/12/2016 1,615 1,610 -1,99 1,633 1,610 17.210
15/12/2016 1,661 1,643 -1,12 1,661 1,568 29.341
14/12/2016 1,657 1,661 0,00 1,699 1,549 59.167
13/12/2016 1,498 1,661 14,10 1,745 1,498 340.021
12/12/2016 1,414 1,456 1,96 1,465 1,414 16.055
09/12/2016 1,428 1,428 0,33 1,475 1,428 7.801
08/12/2016 1,437 1,423 0,00 1,447 1,423 8.847
07/12/2016 1,405 1,423 -1,61 1,423 1,405 6.843
06/12/2016 1,414 1,447 0,65 1,447 1,414 1.600
05/12/2016 1,363 1,437 3,70 1,447 1,363 12.340
02/12/2016 1,381 1,386 0,34 1,433 1,381 8.581
01/12/2016 1,391 1,381 0,34 1,391 1,381 10.921
30/11/2016 1,465 1,377 -4,84 1,465 1,363 106.881
29/11/2016 1,419 1,447 1,97 1,447 1,419 14.636
28/11/2016 1,437 1,419 -1,30 1,451 1,414 10.394
25/11/2016 1,456 1,437 0,33 1,456 1,428 33.000
24/11/2016 1,437 1,433 0,33 1,479 1,423 47.900
23/11/2016 1,372 1,428 2,00 1,493 1,372 22.445
22/11/2016 1,400 1,400 0,67 1,400 1,400 1.000
21/11/2016 1,391 1,391 -0,33 1,391 1,391 2.167
18/11/2016 1,405 1,395 -2,92 1,405 1,377 24.603
17/11/2016 1,512 1,437 -3,14 1,512 1,437 28.189
16/11/2016 1,531 1,484 -0,31 1,540 1,456 33.313
15/11/2016 1,437 1,489 4,93 1,545 1,437 137.193
14/11/2016 1,391 1,419 -1,94 1,423 1,391 8.856
11/11/2016 1,489 1,447 0,65 1,489 1,419 35.272
10/11/2016 1,437 1,437 1,32 1,484 1,428 78.372
09/11/2016 1,339 1,419 5,92 1,428 1,339 51.006
08/11/2016 1,330 1,339 0,35 1,339 1,330 10.637
07/11/2016 1,423 1,335 -2,05 1,423 1,316 58.839
04/11/2016 1,428 1,363 -4,89 1,428 1,353 81.621
03/11/2016 1,400 1,433 -0,32 1,437 1,400 38.244
02/11/2016 1,475 1,437 -2,53 1,475 1,367 58.656
01/11/2016 1,465 1,475 2,27 1,512 1,414 146.194
31/10/2016 1,367 1,442 5,82 1,442 1,353 47.631
28/10/2016 1,330 1,363 -0,34 1,367 1,330 17.146
27/10/2016 1,358 1,367 0,00 1,367 1,330 10.729
26/10/2016 1,325 1,367 1,03 1,372 1,325 6.646
25/10/2016 1,353 1,353 -1,69 1,353 1,344 11.716
24/10/2016 1,321 1,377 1,37 1,381 1,321 32.310

Mas noticias

publicidad