Vocento 15 años 18 de Diciembre, 06:06 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NEINOR H. (HOME)NEINOR H. (HOME)

-0,24-1,29 %
18,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 18,225 18,010 -1,29 18,270 18,010 286.834
14/12/2017 18,300 18,245 0,03 18,400 18,220 114.638
13/12/2017 18,465 18,240 -0,57 18,585 18,235 126.694
12/12/2017 18,460 18,345 -0,54 18,550 18,345 98.602
11/12/2017 18,590 18,445 -0,67 18,690 18,300 98.543
08/12/2017 18,710 18,570 -0,51 18,850 18,435 79.431
07/12/2017 18,420 18,665 1,99 18,900 18,420 290.184
06/12/2017 18,235 18,300 0,08 18,360 18,155 91.744
05/12/2017 18,170 18,285 0,99 18,355 18,000 148.777
04/12/2017 18,295 18,105 -0,41 18,305 17,965 95.724
01/12/2017 17,980 18,180 2,02 18,180 17,850 196.771
30/11/2017 18,100 17,820 -1,55 18,270 17,820 1.467.203
29/11/2017 18,050 18,100 0,28 18,250 17,905 173.763
28/11/2017 17,945 18,050 0,28 18,275 17,905 144.068
27/11/2017 18,175 18,000 -1,10 18,335 17,950 114.647
24/11/2017 18,275 18,200 -0,14 18,480 18,180 75.075
23/11/2017 18,230 18,225 -0,63 18,420 18,225 564.364
22/11/2017 18,300 18,340 0,66 18,500 18,145 115.486
21/11/2017 18,300 18,220 1,11 18,300 18,100 196.110
20/11/2017 17,930 18,020 -0,39 18,185 17,805 177.562
17/11/2017 18,165 18,090 -0,39 18,295 17,905 127.584
16/11/2017 18,000 18,160 0,80 18,290 18,000 135.919
15/11/2017 18,085 18,015 -0,47 18,100 17,840 194.576
14/11/2017 17,850 18,100 2,14 18,290 17,745 328.547
13/11/2017 17,695 17,720 0,11 17,880 17,395 161.208
10/11/2017 17,375 17,700 1,58 17,700 17,375 137.589
09/11/2017 17,730 17,425 -1,27 17,730 17,425 108.024
08/11/2017 17,400 17,650 1,44 17,650 17,225 242.472
07/11/2017 17,960 17,400 -2,74 17,960 17,280 136.453
06/11/2017 18,025 17,890 -0,42 18,080 17,815 125.567
03/11/2017 17,995 17,965 -0,03 18,005 17,775 123.721
02/11/2017 18,250 17,970 -1,96 18,295 17,630 168.049
01/11/2017 18,525 18,330 3,88 18,525 17,750 210.027
31/10/2017 18,490 17,645 0,89 18,490 17,225 255.617
30/10/2017 17,120 17,490 2,88 17,730 17,100 248.394
27/10/2017 17,165 17,000 -1,11 17,270 17,000 127.236
26/10/2017 16,925 17,190 1,12 17,300 16,925 197.179
25/10/2017 16,610 17,000 2,41 17,135 16,610 179.443
24/10/2017 16,805 16,600 -1,98 16,915 16,515 312.696
23/10/2017 17,205 16,935 -2,28 17,230 16,875 137.294
20/10/2017 17,570 17,330 -1,81 17,745 17,215 202.546
19/10/2017 17,740 17,650 -1,29 17,840 17,550 149.739
18/10/2017 17,705 17,880 0,31 18,045 17,705 106.192
17/10/2017 17,870 17,825 0,56 17,970 17,710 209.388
16/10/2017 17,920 17,725 -1,56 17,955 17,605 123.501
13/10/2017 17,980 18,005 0,36 18,085 17,795 86.877
12/10/2017 17,550 17,940 2,02 18,110 17,550 154.688
11/10/2017 17,570 17,585 0,77 17,690 17,385 135.044
10/10/2017 17,500 17,450 -0,65 17,610 17,300 90.064
09/10/2017 17,625 17,565 -0,20 17,685 17,510 48.360
06/10/2017 17,685 17,600 -0,85 17,880 17,535 118.004
05/10/2017 17,410 17,750 0,97 17,850 17,410 149.415
04/10/2017 17,850 17,580 -1,79 17,955 17,440 153.121
03/10/2017 18,000 17,900 -0,56 18,070 17,705 119.409
02/10/2017 17,975 18,000 -0,55 18,100 17,925 135.702
29/09/2017 18,115 18,100 0,03 18,125 17,860 164.334
28/09/2017 18,170 18,095 -0,71 18,320 18,095 155.775
27/09/2017 18,175 18,225 0,97 18,290 18,020 202.014
26/09/2017 17,965 18,050 0,45 18,100 17,845 141.872
25/09/2017 18,090 17,970 -1,26 18,090 17,900 111.208
22/09/2017 17,995 18,200 1,05 18,290 17,505 402.947
21/09/2017 18,455 18,010 -2,52 18,575 18,010 262.818
20/09/2017 18,695 18,475 -1,20 18,695 18,420 117.834
19/09/2017 18,620 18,700 0,13 18,795 18,535 384.851
18/09/2017 18,950 18,675 -0,66 18,950 18,670 77.916
15/09/2017 18,700 18,800 -0,27 18,880 18,670 1.065.502
14/09/2017 18,800 18,850 -2,08 19,000 18,485 1.748.719
13/09/2017 19,075 19,250 0,26 19,360 19,065 41.619
12/09/2017 18,830 19,200 0,26 19,890 18,775 111.308
11/09/2017 18,710 19,150 1,97 19,200 18,710 53.274
08/09/2017 19,685 18,780 -0,50 19,685 18,780 73.593
07/09/2017 19,145 18,875 -1,07 19,390 18,855 63.724
06/09/2017 19,170 19,080 -0,63 19,235 18,940 71.428
05/09/2017 19,115 19,200 -1,49 19,545 19,115 47.608
04/09/2017 19,700 19,490 0,21 19,700 19,260 34.252
01/09/2017 19,640 19,450 -0,94 19,640 19,365 35.188
31/08/2017 19,000 19,635 2,00 19,810 19,000 87.297
30/08/2017 19,200 19,250 -0,03 19,450 19,180 18.205
29/08/2017 19,365 19,255 -1,26 19,650 19,255 50.174
28/08/2017 18,765 19,500 -0,96 19,690 18,760 27.361
25/08/2017 19,295 19,690 1,49 19,690 19,295 26.524
24/08/2017 19,185 19,400 1,46 19,565 19,070 38.344
23/08/2017 18,910 19,120 0,68 19,190 18,800 24.563
22/08/2017 18,600 18,990 1,28 19,155 18,600 24.390
21/08/2017 18,950 18,750 0,27 18,950 18,550 27.361
18/08/2017 18,475 18,700 0,00 18,875 18,475 51.302
17/08/2017 19,200 18,700 -1,58 19,200 18,700 33.167
16/08/2017 18,890 19,000 0,58 19,080 18,550 41.520
15/08/2017 19,065 18,890 -0,58 19,065 18,720 39.110
14/08/2017 19,380 19,000 0,90 19,380 18,620 86.166
11/08/2017 19,200 18,830 -0,89 19,200 18,715 39.645
10/08/2017 19,335 19,000 -1,09 19,620 19,000 42.919
09/08/2017 19,750 19,210 0,05 19,750 19,050 48.658
08/08/2017 19,090 19,200 0,68 19,265 19,090 33.076
07/08/2017 19,020 19,070 0,47 19,250 18,990 29.987
04/08/2017 19,495 18,980 -0,11 19,495 18,850 32.337
03/08/2017 19,400 19,000 -2,51 19,590 18,775 49.079
02/08/2017 19,380 19,490 0,49 19,490 19,160 74.230
01/08/2017 20,000 19,395 -0,84 20,010 19,395 43.121
31/07/2017 19,700 19,560 -0,96 20,245 19,560 47.730
28/07/2017 20,000 19,750 -1,62 20,130 19,750 47.750
27/07/2017 19,850 20,075 0,70 20,200 19,835 35.099
26/07/2017 20,440 19,935 0,83 20,440 19,885 35.667
25/07/2017 19,845 19,770 0,36 20,100 19,770 51.960
24/07/2017 19,850 19,700 0,25 19,890 19,650 104.538
21/07/2017 19,480 19,650 0,77 19,650 19,305 269.011
20/07/2017 19,010 19,500 1,25 19,900 19,010 239.254
19/07/2017 19,030 19,260 0,84 19,335 18,855 337.904
18/07/2017 19,050 19,100 0,53 19,100 18,850 99.649
17/07/2017 19,000 19,000 0,26 19,060 18,950 19.025
14/07/2017 18,765 18,950 0,26 18,975 18,560 52.576
13/07/2017 18,900 18,900 0,00 18,950 18,750 37.674
12/07/2017 18,700 18,900 0,48 18,950 18,700 174.346
11/07/2017 18,510 18,810 -0,48 18,900 18,510 70.595
10/07/2017 18,950 18,900 0,00 18,950 18,750 101.451
07/07/2017 18,915 18,900 1,20 18,950 18,700 69.219
06/07/2017 18,740 18,675 1,36 18,930 18,620 152.381
05/07/2017 18,700 18,425 -1,31 18,950 18,260 80.619
04/07/2017 18,800 18,670 -0,43 18,800 18,605 75.913
03/07/2017 18,490 18,750 1,13 19,090 18,490 200.957
30/06/2017 18,115 18,540 1,04 18,600 18,115 63.224
29/06/2017 18,250 18,350 0,55 18,670 18,250 76.704
28/06/2017 18,185 18,250 -1,00 18,520 18,110 83.631
27/06/2017 18,720 18,435 -0,94 18,720 18,250 47.666
26/06/2017 18,600 18,610 0,16 18,765 18,550 42.916
23/06/2017 18,150 18,580 0,43 18,790 18,150 30.517
22/06/2017 18,320 18,500 0,76 18,690 18,255 24.728
21/06/2017 18,050 18,360 2,00 18,530 18,050 25.407
20/06/2017 18,710 18,000 -1,37 18,725 18,000 80.740
19/06/2017 18,015 18,250 1,39 18,565 18,015 64.231
16/06/2017 18,300 18,000 -2,09 18,345 18,000 89.579
15/06/2017 18,300 18,385 0,08 18,590 18,300 22.100
14/06/2017 18,725 18,370 -1,13 18,790 18,370 132.133
13/06/2017 18,540 18,580 -0,91 18,700 18,540 48.768
12/06/2017 18,960 18,750 -0,27 18,960 18,600 116.917
09/06/2017 18,700 18,800 0,00 18,860 18,110 150.379
08/06/2017 18,900 18,800 0,86 18,900 18,500 82.047
07/06/2017 18,475 18,640 0,76 18,640 18,125 108.651
06/06/2017 18,795 18,500 0,00 18,900 18,375 28.054
05/06/2017 18,600 18,500 0,00 18,985 18,300 65.170
02/06/2017 18,100 18,500 2,21 18,590 18,100 48.522
01/06/2017 17,975 18,100 1,69 18,270 17,975 122.006
31/05/2017 17,800 17,800 0,00 17,800 17,700 141.669
30/05/2017 17,810 17,800 -0,56 17,950 17,740 68.586
29/05/2017 17,900 17,900 0,22 18,000 17,900 30.695
26/05/2017 17,840 17,860 -0,39 17,940 17,800 28.777
25/05/2017 17,900 17,930 1,30 17,940 17,755 12.757
24/05/2017 17,705 17,700 0,00 17,800 17,700 4.671
23/05/2017 17,940 17,700 0,00 17,940 17,700 16.394
22/05/2017 17,915 17,700 0,51 17,995 17,600 40.582
19/05/2017 17,360 17,610 0,34 17,765 17,360 61.483
18/05/2017 17,605 17,550 -1,68 17,800 17,360 68.838
17/05/2017 17,995 17,850 -0,67 17,995 17,640 44.469
16/05/2017 18,010 17,970 0,67 18,020 17,750 67.250
15/05/2017 17,895 17,850 -0,28 18,000 17,770 56.690
12/05/2017 18,120 17,900 -0,56 18,120 17,800 110.509
11/05/2017 18,310 18,000 -0,55 18,310 17,815 71.565
10/05/2017 18,200 18,100 -0,03 18,300 18,100 100.256
09/05/2017 18,190 18,105 -0,52 18,200 18,010 27.920
08/05/2017 18,250 18,200 1,68 18,250 18,030 29.326
05/05/2017 17,860 17,900 -0,67 18,200 17,850 33.071
04/05/2017 18,300 18,020 0,11 18,300 17,805 13.497
03/05/2017 18,470 18,000 -1,91 18,500 18,000 287.730
02/05/2017 18,185 18,350 1,35 18,400 18,185 76.296
28/04/2017 18,200 18,105 0,58 18,270 18,000 162.726
27/04/2017 17,750 18,000 1,12 18,250 17,700 189.213
26/04/2017 18,020 17,800 -1,11 18,020 17,570 69.828
25/04/2017 17,445 18,000 4,35 18,000 17,430 167.368
24/04/2017 17,000 17,250 2,07 17,250 16,855 148.248
21/04/2017 17,000 16,900 -0,59 17,000 16,760 108.305
20/04/2017 16,825 17,000 0,29 17,050 16,825 84.890
19/04/2017 16,755 16,950 0,86 17,005 16,755 44.832
18/04/2017 17,240 16,805 -0,86 17,275 16,770 81.435
13/04/2017 16,890 16,950 0,59 17,085 16,890 16.013
12/04/2017 16,950 16,850 0,12 17,150 16,850 58.277
11/04/2017 16,850 16,830 -1,00 16,930 16,755 36.725
10/04/2017 17,500 17,000 -1,33 17,500 16,895 67.620
07/04/2017 17,290 17,230 -0,98 17,500 17,215 266.635
06/04/2017 17,345 17,400 0,58 17,500 17,140 451.163
05/04/2017 17,000 17,300 1,76 17,400 17,000 228.051
04/04/2017 17,000 17,000 0,89 17,195 16,755 434.407
03/04/2017 16,460 16,850 1,20 17,200 16,460 278.801
31/03/2017 16,460 16,650 1,15 16,700 16,460 857.146
30/03/2017 17,000 16,460 -3,06 17,400 16,460 1.086.610

Mas noticias

publicidad