Vocento 15 años 20 de Octubre, 01:45 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MUENCH.RUECK (MUV2)MUENCH.RUECK (MUV2)

0,900,48 %
186,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2017 185,400 186,700 0,48 186,700 183,900 819.006
18/10/2017 184,600 185,800 0,87 186,150 184,400 478.423
17/10/2017 184,300 184,200 -0,14 185,000 183,950 349.752
16/10/2017 184,750 184,450 -0,11 185,100 184,200 258.006
13/10/2017 184,700 184,650 0,05 185,400 184,300 325.594
12/10/2017 184,350 184,550 0,16 185,250 183,800 383.386
11/10/2017 184,500 184,250 0,38 184,600 183,200 443.067
10/10/2017 184,500 183,550 -0,41 184,850 183,550 392.095
09/10/2017 185,000 184,300 -0,38 185,300 184,150 329.205
06/10/2017 184,050 185,000 0,63 185,100 183,950 603.206
05/10/2017 182,000 183,850 1,21 184,400 181,200 642.375
04/10/2017 182,000 181,650 0,25 182,100 180,300 489.621
02/10/2017 182,000 181,200 0,17 182,100 180,300 429.674
29/09/2017 179,400 180,900 0,98 181,350 179,200 778.320
28/09/2017 179,250 179,150 0,50 180,000 178,500 514.267
27/09/2017 176,000 178,250 1,19 179,400 176,000 690.227
26/09/2017 176,000 176,150 -0,82 176,800 175,700 532.584
25/09/2017 177,550 177,600 -0,22 178,150 176,850 348.754
22/09/2017 176,000 178,000 0,68 178,050 175,600 516.199
21/09/2017 175,700 176,800 1,46 178,100 175,200 623.022
20/09/2017 174,050 174,250 -0,26 175,050 173,650 380.889
19/09/2017 174,500 174,700 0,06 174,900 173,900 431.437
18/09/2017 176,100 174,600 -0,40 176,300 174,600 426.856
15/09/2017 176,550 175,300 -0,43 176,850 175,200 1.457.358
14/09/2017 173,700 176,050 0,09 177,800 173,250 1.359.007
13/09/2017 176,550 175,900 -0,45 176,850 174,950 569.939
12/09/2017 177,000 176,700 0,17 177,150 175,600 600.072
11/09/2017 174,450 176,400 4,07 177,650 174,100 1.243.755
08/09/2017 167,500 169,500 0,89 169,500 166,600 862.042
07/09/2017 170,150 168,000 -0,88 170,250 167,800 743.422
06/09/2017 169,000 169,500 0,09 170,250 167,300 783.716
05/09/2017 171,800 169,350 -1,34 172,000 169,200 680.964
04/09/2017 172,450 171,650 -0,98 172,450 171,450 353.994
01/09/2017 174,000 173,350 -0,03 174,550 173,000 504.549
31/08/2017 174,900 173,400 -0,29 175,300 172,550 1.016.725
30/08/2017 174,650 173,900 0,96 175,400 173,900 558.559
29/08/2017 174,000 172,250 -1,49 174,100 170,550 789.952
28/08/2017 175,950 174,850 -1,10 176,300 174,850 422.759
25/08/2017 177,750 176,800 -0,39 178,150 176,700 317.888
24/08/2017 177,200 177,500 0,14 178,900 177,200 299.234
23/08/2017 177,800 177,250 -0,31 178,600 176,650 283.930
22/08/2017 177,700 177,800 0,48 178,100 177,150 271.783
21/08/2017 177,900 176,950 -0,98 178,800 176,550 349.218
18/08/2017 175,900 178,700 1,30 179,250 175,450 857.182
17/08/2017 177,350 176,400 -0,79 177,350 175,700 596.247
16/08/2017 177,950 177,800 0,37 178,450 177,450 390.067
15/08/2017 178,850 177,150 -0,42 178,850 177,000 346.432
14/08/2017 177,400 177,900 0,91 178,400 176,850 614.125
11/08/2017 176,100 176,300 -0,59 177,050 175,150 689.777
10/08/2017 181,300 177,350 -2,29 181,600 177,100 943.959
09/08/2017 184,900 181,500 -2,47 187,850 180,550 997.565
08/08/2017 185,950 186,100 0,08 186,450 184,850 461.615
07/08/2017 185,950 185,950 -0,11 186,650 185,700 426.847
04/08/2017 183,500 186,150 0,84 186,450 182,950 566.156
03/08/2017 183,850 184,600 0,08 184,600 183,100 561.080
02/08/2017 183,900 184,450 0,27 185,750 183,800 577.502
01/08/2017 182,250 183,950 1,35 184,550 181,050 579.308
31/07/2017 180,700 181,500 0,33 181,500 180,700 511.475
28/07/2017 180,650 180,900 -0,39 181,000 179,400 523.082
27/07/2017 181,100 181,600 0,06 182,350 180,200 454.688
26/07/2017 180,500 181,500 0,44 182,300 179,600 437.209
25/07/2017 178,450 180,700 1,37 181,200 178,150 485.718
24/07/2017 178,150 178,250 0,34 178,500 176,150 478.361
21/07/2017 177,950 177,650 -1,11 179,850 176,650 946.756
20/07/2017 181,500 179,650 -0,58 181,500 178,500 500.771
19/07/2017 180,550 180,700 0,36 181,050 179,700 362.107
18/07/2017 181,000 180,050 -0,74 181,400 178,950 444.952
17/07/2017 182,100 181,400 -0,22 182,350 180,650 292.366
14/07/2017 182,550 181,800 -0,27 182,550 181,000 330.123
13/07/2017 181,000 182,300 0,91 182,600 181,000 487.880
12/07/2017 180,000 180,650 0,53 180,950 179,600 493.470
11/07/2017 180,850 179,700 -0,58 182,150 179,700 427.214
10/07/2017 181,000 180,750 0,36 181,500 180,200 375.805
07/07/2017 180,350 180,100 0,11 180,350 178,950 346.820
06/07/2017 180,500 179,900 -0,19 181,250 179,200 616.119
05/07/2017 180,100 180,250 0,31 180,800 179,400 408.230
04/07/2017 178,800 179,700 -0,06 180,650 178,400 364.240
03/07/2017 178,600 179,800 1,84 179,900 177,950 526.868
30/06/2017 176,050 176,550 0,46 178,200 175,450 773.223
29/06/2017 176,900 175,750 -0,34 178,300 175,400 634.519
28/06/2017 175,600 176,350 -0,03 176,600 175,100 419.304
27/06/2017 178,250 176,400 -0,93 178,300 175,950 411.171
26/06/2017 178,000 178,050 0,42 179,550 177,700 348.496
23/06/2017 177,400 177,300 -0,25 177,950 176,200 305.678
22/06/2017 178,050 177,750 -0,22 178,150 176,750 364.155
21/06/2017 178,300 178,150 -0,34 178,650 176,900 416.645
20/06/2017 179,600 178,750 0,00 180,950 178,750 514.731
19/06/2017 177,400 178,750 1,25 179,300 177,400 472.343
16/06/2017 176,400 176,550 0,28 176,950 175,000 1.777.280
15/06/2017 178,400 176,050 -1,32 178,450 174,600 797.327
14/06/2017 177,700 178,400 0,56 179,600 177,600 649.928
13/06/2017 178,000 177,400 -0,17 178,400 177,000 473.410
12/06/2017 176,900 177,700 0,23 178,250 176,550 441.269
09/06/2017 176,100 177,300 0,82 177,700 175,500 348.438
08/06/2017 174,600 175,850 1,06 176,650 174,400 472.421
07/06/2017 174,450 174,000 -0,29 175,650 173,950 448.323
06/06/2017 176,650 174,500 -1,63 176,650 174,100 641.363
02/06/2017 178,050 177,400 0,28 179,250 177,350 503.524
01/06/2017 176,200 176,900 0,65 177,150 175,800 481.533
31/05/2017 173,900 175,750 1,21 176,800 173,500 887.649
30/05/2017 174,000 173,650 -0,29 174,850 173,300 440.829
29/05/2017 172,200 174,150 0,90 175,150 172,200 322.030
26/05/2017 172,600 172,600 -0,20 172,850 171,700 321.743
25/05/2017 173,650 172,950 -0,06 174,350 171,750 295.885
24/05/2017 172,800 173,050 0,06 173,300 172,450 310.400
23/05/2017 171,600 172,950 0,52 173,300 171,350 462.379
22/05/2017 173,000 172,050 -0,17 173,300 171,950 319.579
19/05/2017 173,200 172,350 -0,29 173,850 172,200 539.507
18/05/2017 172,350 172,850 0,23 173,600 170,500 681.408
17/05/2017 174,350 172,450 -1,51 175,050 171,750 550.053
16/05/2017 174,900 175,100 0,06 175,300 174,350 429.061
15/05/2017 176,150 175,000 -0,28 176,350 174,450 451.272
12/05/2017 175,750 175,500 0,09 175,750 175,200 535.847
11/05/2017 176,400 175,350 -0,68 176,700 174,350 623.082
10/05/2017 176,300 176,550 -0,37 177,750 175,850 678.072
09/05/2017 177,100 177,200 -1,58 177,950 174,750 924.730
08/05/2017 180,900 180,050 -0,14 180,900 179,150 485.277
05/05/2017 179,500 180,300 -0,06 180,650 178,900 564.529
04/05/2017 178,500 180,400 1,23 180,400 178,300 584.178
03/05/2017 177,550 178,200 0,31 178,200 177,000 406.790
02/05/2017 177,000 177,650 0,97 178,500 176,350 629.618
28/04/2017 177,850 175,950 -1,07 178,100 175,950 721.186
27/04/2017 180,800 177,850 -6,10 181,200 177,750 1.142.574
26/04/2017 188,150 189,400 0,74 189,400 187,100 1.158.902
25/04/2017 188,400 188,000 -0,21 188,400 187,050 787.725
24/04/2017 185,150 188,400 3,29 188,500 185,100 1.130.666
21/04/2017 182,600 182,400 -0,14 183,700 182,300 856.706
20/04/2017 181,250 182,650 0,61 182,800 180,400 573.957
19/04/2017 182,450 181,550 -0,38 182,750 181,250 521.543
18/04/2017 183,750 182,250 -0,41 184,000 182,000 511.510
13/04/2017 183,000 183,000 0,08 183,050 181,900 525.773
12/04/2017 183,000 182,850 0,30 183,950 181,850 408.127
11/04/2017 182,100 182,300 -0,16 182,950 180,950 592.546
10/04/2017 183,450 182,600 -0,08 183,450 182,250 377.455
07/04/2017 182,650 182,750 -0,25 182,950 181,750 541.597
06/04/2017 182,350 183,200 0,11 183,500 181,600 490.340
05/04/2017 183,000 183,000 -0,49 184,000 182,200 469.812
04/04/2017 183,050 183,900 0,63 183,950 182,800 458.650
03/04/2017 184,400 182,750 -0,35 184,500 182,750 472.853
31/03/2017 183,600 183,400 -0,08 183,950 182,750 676.589
30/03/2017 183,000 183,550 0,58 184,000 182,600 555.909
29/03/2017 182,350 182,500 0,41 182,950 181,950 478.859
28/03/2017 181,100 181,750 1,45 182,100 180,300 725.835
27/03/2017 178,000 179,150 0,25 179,150 176,900 457.927
24/03/2017 179,800 178,700 -0,80 179,900 178,450 529.309
23/03/2017 177,550 180,150 1,78 180,350 177,150 626.116
22/03/2017 176,550 177,000 -0,17 177,850 176,250 605.866
21/03/2017 179,000 177,300 -0,95 179,400 176,800 1.017.664
20/03/2017 179,750 179,000 -0,56 180,450 179,000 445.381
17/03/2017 178,050 180,000 0,87 180,200 177,850 1.085.579
16/03/2017 180,400 178,450 0,17 180,400 177,500 742.006
15/03/2017 177,100 178,150 -0,67 178,300 176,100 947.396
14/03/2017 180,550 179,350 -0,83 180,750 179,050 656.798
13/03/2017 180,500 180,850 0,75 181,750 180,000 535.184
10/03/2017 180,500 179,500 -0,42 181,000 179,100 480.896
09/03/2017 179,050 180,250 0,47 181,200 179,050 492.487
08/03/2017 180,500 179,400 -0,80 180,850 179,100 571.940
07/03/2017 181,250 180,850 -0,06 181,500 180,450 391.208
06/03/2017 180,000 180,950 0,39 181,550 179,650 428.838
03/03/2017 180,600 180,250 -0,63 181,850 180,200 449.163
02/03/2017 180,250 181,400 0,47 181,550 180,050 358.541
01/03/2017 179,350 180,550 1,21 181,100 179,100 468.266
28/02/2017 178,400 178,400 0,20 178,500 176,850 509.350
27/02/2017 178,500 178,050 -0,06 178,900 177,800 262.651
24/02/2017 180,450 178,150 -1,33 180,800 177,000 629.718
23/02/2017 179,950 180,550 0,22 180,550 179,300 404.962
22/02/2017 179,150 180,150 0,81 180,650 178,900 569.081
21/02/2017 178,150 178,700 0,42 179,300 177,350 373.910
20/02/2017 178,000 177,950 0,28 178,700 177,850 245.743
17/02/2017 177,850 177,450 -0,14 178,650 175,650 545.391
16/02/2017 177,050 177,700 0,37 178,000 176,650 456.475
15/02/2017 178,800 177,050 -0,84 179,100 176,750 603.312
14/02/2017 178,850 178,550 -0,20 178,900 177,700 393.212
13/02/2017 178,750 178,900 0,22 179,150 178,200 391.019
10/02/2017 178,100 178,500 0,68 178,750 177,100 604.061
09/02/2017 177,400 177,300 0,37 178,000 176,200 550.693
08/02/2017 175,300 176,650 0,94 177,300 175,100 650.878
07/02/2017 173,250 175,000 -0,46 176,350 171,650 1.047.688
06/02/2017 177,900 175,800 -1,18 178,200 175,400 637.668
03/02/2017 174,200 177,900 1,57 178,850 174,150 611.564
02/02/2017 174,650 175,150 0,29 176,200 174,100 547.777
01/02/2017 174,950 174,650 0,49 175,600 173,150 610.610
31/01/2017 175,200 173,800 -1,00 176,100 173,800 585.070
30/01/2017 176,750 175,550 -0,82 177,200 174,650 506.596
27/01/2017 177,300 177,000 -0,11 178,550 176,800 476.321
26/01/2017 178,650 177,200 0,08 179,500 176,200 645.517
25/01/2017 175,800 177,050 1,55 177,950 175,100 629.687
24/01/2017 174,600 174,350 0,11 175,000 173,900 444.522
23/01/2017 175,000 174,150 -1,05 175,450 173,650 551.419
20/01/2017 177,650 176,000 -0,96 178,150 175,300 759.299
19/01/2017 177,350 177,700 0,45 178,750 176,800 363.658
18/01/2017 177,750 176,900 -0,39 178,050 176,350 470.132
17/01/2017 177,500 177,600 -0,70 177,950 175,550 545.357
16/01/2017 178,900 178,850 -0,45 179,300 177,850 297.112
13/01/2017 177,400 179,650 1,76 179,850 177,400 452.562
12/01/2017 177,950 176,550 -0,90 178,250 176,200 489.762
11/01/2017 177,900 178,150 0,28 179,200 176,800 439.799
10/01/2017 177,700 177,650 0,14 177,950 175,900 372.569
09/01/2017 178,700 177,400 -0,53 179,050 176,850 428.845
06/01/2017 177,900 178,350 -0,03 179,450 177,900 527.828
05/01/2017 180,000 178,400 -1,30 180,250 177,850 558.838
04/01/2017 180,150 180,750 0,42 181,200 180,100 348.636
03/01/2017 180,300 180,000 -0,17 181,650 179,500 504.381
02/01/2017 178,650 180,300 0,36 180,750 178,350 273.988
30/12/2016 178,400 179,650 0,50 179,650 178,100 306.984
29/12/2016 178,100 178,750 0,00 179,050 178,100 222.754
28/12/2016 179,150 178,750 -0,39 179,750 178,350 254.219
27/12/2016 178,750 179,450 0,53 179,800 178,550 167.664
23/12/2016 178,450 178,500 0,20 179,300 177,850 259.431
22/12/2016 177,650 178,150 -0,22 178,650 177,500 294.754
21/12/2016 177,900 178,550 0,14 178,800 177,500 296.049
20/12/2016 176,550 178,300 0,93 178,550 176,450 368.339
19/12/2016 176,250 176,650 -0,08 176,900 175,600 350.443
16/12/2016 175,950 176,800 0,37 178,100 175,850 1.325.953
15/12/2016 176,000 176,150 0,03 178,250 175,700 793.306
14/12/2016 175,100 176,100 0,34 176,850 174,800 476.692
13/12/2016 174,350 175,500 0,89 176,700 174,250 530.365
12/12/2016 172,000 173,950 -0,66 174,350 172,000 520.672
09/12/2016 175,500 175,100 -0,43 176,200 174,300 532.730
08/12/2016 176,800 175,850 -0,68 177,450 171,200 838.049
07/12/2016 175,700 177,050 1,14 177,750 175,550 577.053
06/12/2016 172,600 175,050 1,74 175,200 171,750 532.323
05/12/2016 169,200 172,050 1,33 173,500 169,200 522.916
02/12/2016 168,900 169,800 0,00 170,050 168,450 511.894
01/12/2016 171,100 169,800 -1,19 172,550 169,300 663.921
30/11/2016 172,350 171,850 -0,61 173,900 171,450 606.330
29/11/2016 170,900 172,900 0,29 173,250 170,450 437.994
28/11/2016 173,350 172,400 -0,83 173,600 171,550 471.243
25/11/2016 174,800 173,850 -0,23 174,800 173,350 321.753
24/11/2016 174,100 174,250 0,23 174,850 173,300 302.248
23/11/2016 175,100 173,850 -0,88 175,550 172,950 483.417
22/11/2016 173,950 175,400 1,30 176,250 173,550 495.156
21/11/2016 173,800 173,150 -0,14 175,050 172,400 440.158
18/11/2016 174,350 173,400 -0,83 175,300 172,100 708.380
17/11/2016 173,100 174,850 0,69 174,850 172,850 590.628
16/11/2016 175,500 173,650 -0,86 176,600 172,750 630.058
15/11/2016 175,700 175,150 -1,18 175,950 172,750 835.283
14/11/2016 179,400 177,250 -0,62 180,000 176,450 815.794
11/11/2016 178,500 178,350 0,25 179,750 177,550 800.387
10/11/2016 175,900 177,900 1,63 179,950 175,650 1.048.038
09/11/2016 166,500 175,050 0,14 175,050 165,550 1.440.194
08/11/2016 175,600 174,800 -0,06 175,600 173,250 436.258
07/11/2016 174,200 174,900 1,95 175,200 173,400 589.322
04/11/2016 171,600 171,550 -0,67 172,500 170,300 692.873
03/11/2016 171,750 172,700 0,44 174,550 171,400 494.566
02/11/2016 174,100 171,950 -1,91 174,200 171,200 768.112
01/11/2016 177,300 175,300 -0,74 177,500 174,800 517.676
31/10/2016 176,100 176,600 0,09 177,500 175,550 546.149
28/10/2016 177,750 176,450 -1,51 177,800 176,200 823.831
27/10/2016 178,350 179,150 0,67 179,400 177,300 618.428
26/10/2016 178,000 177,950 -0,39 179,100 177,100 530.620
25/10/2016 178,050 178,650 0,53 179,400 177,550 477.372
24/10/2016 176,500 177,700 0,91 178,950 176,250 466.396
21/10/2016 176,000 176,100 0,40 176,900 175,350 506.615

Mas noticias

publicidad