Vocento 15 años 17 de Octubre, 15:06 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NICOL.CORREA (NEA)NICOL.CORREA (NEA)

-0,09-3,16 %
2,61

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 2,700 2,690 1,13 2,700 2,600 5.672
13/10/2017 2,695 2,660 0,38 2,695 2,600 14.416
12/10/2017 2,640 2,650 1,34 2,655 2,640 1.246
11/10/2017 2,615 2,615 0,97 2,685 2,610 10.016
10/10/2017 2,625 2,590 -1,52 2,625 2,500 15.861
09/10/2017 2,715 2,630 -0,38 2,715 2,630 10.262
06/10/2017 2,570 2,640 2,92 2,735 2,570 17.275
05/10/2017 2,555 2,565 -1,54 2,630 2,410 44.215
04/10/2017 2,705 2,605 -4,05 2,705 2,560 20.227
03/10/2017 2,715 2,715 0,00 2,715 2,640 27.293
02/10/2017 2,805 2,715 -3,21 2,805 2,710 4.300
29/09/2017 2,850 2,805 -0,18 2,850 2,750 3.470
28/09/2017 2,785 2,810 -0,18 2,810 2,745 14.367
27/09/2017 2,800 2,815 0,72 2,865 2,775 41.653
26/09/2017 2,780 2,795 0,72 2,795 2,745 15.035
25/09/2017 2,750 2,775 0,18 2,795 2,710 22.867
22/09/2017 2,750 2,770 -1,07 2,830 2,735 15.666
21/09/2017 2,840 2,800 0,00 2,845 2,725 24.040
20/09/2017 2,865 2,800 -3,28 2,955 2,800 53.394
19/09/2017 2,840 2,895 1,58 3,010 2,830 234.229
18/09/2017 2,780 2,850 2,89 2,850 2,780 69.122
15/09/2017 2,780 2,770 0,00 2,790 2,770 24.458
14/09/2017 2,710 2,770 0,73 2,770 2,670 29.803
13/09/2017 2,760 2,750 0,00 2,760 2,745 5.594
12/09/2017 2,730 2,750 -0,72 2,760 2,700 33.201
11/09/2017 2,695 2,770 2,59 2,770 2,695 50.431
08/09/2017 2,740 2,700 -1,46 2,745 2,700 19.319
07/09/2017 2,660 2,740 3,01 2,745 2,595 48.813
06/09/2017 2,680 2,660 -0,37 2,680 2,590 6.740
05/09/2017 2,585 2,670 1,71 2,670 2,585 6.624
04/09/2017 2,630 2,625 -2,42 2,645 2,590 12.459
01/09/2017 2,680 2,690 0,37 2,690 2,620 18.014
31/08/2017 2,630 2,680 3,08 2,680 2,600 17.905
30/08/2017 2,645 2,600 -0,76 2,645 2,600 2.295
29/08/2017 2,585 2,620 -1,32 2,620 2,580 10.970
28/08/2017 2,655 2,655 1,34 2,655 2,620 2.380
25/08/2017 2,600 2,620 0,58 2,660 2,570 6.602
24/08/2017 2,640 2,605 -1,70 2,660 2,600 2.935
23/08/2017 2,680 2,650 -1,12 2,685 2,640 8.856
22/08/2017 2,680 2,680 0,00 2,680 2,680 --
21/08/2017 2,630 2,680 1,52 2,680 2,565 17.620
18/08/2017 2,560 2,640 2,72 2,640 2,560 3.244
17/08/2017 2,570 2,570 0,00 2,570 2,570 --
16/08/2017 2,570 2,570 -2,47 2,570 2,570 1.163
15/08/2017 2,585 2,635 2,53 2,640 2,565 3.430
14/08/2017 2,575 2,570 0,39 2,615 2,570 3.475
11/08/2017 2,640 2,560 -3,03 2,640 2,560 16.195
10/08/2017 2,630 2,640 0,38 2,670 2,630 6.921
09/08/2017 2,630 2,630 -1,50 2,665 2,625 8.734
08/08/2017 2,610 2,670 1,71 2,670 2,610 20.011
07/08/2017 2,620 2,625 -0,38 2,645 2,605 3.934
04/08/2017 2,600 2,635 1,54 2,640 2,600 21.040
03/08/2017 2,585 2,595 0,39 2,600 2,545 11.522
02/08/2017 2,655 2,585 -1,90 2,680 2,580 40.819
01/08/2017 2,560 2,635 -0,57 2,650 2,560 67.285
31/07/2017 2,490 2,650 4,95 2,650 2,490 45.733
28/07/2017 2,495 2,525 0,00 2,525 2,490 3.500
27/07/2017 2,600 2,525 -2,88 2,600 2,510 12.803
26/07/2017 2,405 2,600 5,05 2,600 2,405 43.126
25/07/2017 2,475 2,475 1,23 2,475 2,475 819
24/07/2017 2,390 2,445 2,30 2,450 2,385 5.798
21/07/2017 2,420 2,390 -1,04 2,455 2,390 31.280
20/07/2017 2,440 2,415 -3,40 2,450 2,415 6.340
19/07/2017 2,500 2,500 0,00 2,500 2,500 --
18/07/2017 2,435 2,500 0,40 2,505 2,415 16.871
17/07/2017 2,495 2,490 0,81 2,495 2,460 8.983
14/07/2017 2,465 2,470 -1,20 2,500 2,465 10.676
13/07/2017 2,515 2,500 0,00 2,540 2,430 20.762
12/07/2017 2,445 2,500 2,25 2,500 2,445 7.669
11/07/2017 2,455 2,445 1,45 2,455 2,410 3.704
10/07/2017 2,420 2,410 -3,41 2,440 2,390 22.344
07/07/2017 2,465 2,495 1,42 2,495 2,460 5.043
06/07/2017 2,515 2,460 -1,60 2,515 2,455 6.883
05/07/2017 2,490 2,500 0,60 2,500 2,490 4.362
04/07/2017 2,495 2,485 -0,40 2,500 2,485 4.702
03/07/2017 2,430 2,495 -0,20 2,495 2,385 7.686
30/06/2017 2,450 2,500 1,63 2,500 2,430 6.960
29/06/2017 2,540 2,460 -0,61 2,540 2,460 8.092
28/06/2017 2,520 2,475 -1,98 2,520 2,470 9.603
27/06/2017 2,510 2,525 0,60 2,530 2,480 14.874
26/06/2017 2,485 2,510 0,40 2,545 2,465 7.746
23/06/2017 2,610 2,500 -4,21 2,610 2,465 39.684
22/06/2017 2,595 2,610 0,58 2,660 2,550 20.055
21/06/2017 2,605 2,595 0,58 2,605 2,570 16.612
20/06/2017 2,595 2,580 -1,90 2,625 2,560 29.891
19/06/2017 2,665 2,630 0,38 2,670 2,580 48.981
16/06/2017 2,600 2,620 2,34 2,685 2,600 73.723
15/06/2017 2,570 2,560 -0,19 2,610 2,520 42.655
14/06/2017 2,590 2,565 0,20 2,600 2,460 62.180
13/06/2017 2,510 2,560 4,07 2,580 2,480 32.027
12/06/2017 2,360 2,460 4,90 2,530 2,360 80.506
09/06/2017 2,370 2,345 0,64 2,410 2,300 34.393
08/06/2017 2,380 2,330 -3,12 2,380 2,170 50.770
07/06/2017 2,365 2,405 -0,41 2,420 2,360 9.830
06/06/2017 2,360 2,415 1,05 2,415 2,360 7.925
05/06/2017 2,480 2,390 -2,25 2,480 2,360 38.584
02/06/2017 2,460 2,445 0,20 2,515 2,445 17.891
01/06/2017 2,495 2,440 -2,01 2,495 2,385 42.906
31/05/2017 2,500 2,490 0,81 2,580 2,460 73.213
30/05/2017 2,420 2,470 4,22 2,470 2,360 17.774
29/05/2017 2,360 2,370 -2,47 2,410 2,360 5.202
26/05/2017 2,400 2,430 0,00 2,430 2,360 11.090
25/05/2017 2,490 2,430 -2,02 2,500 2,430 48.571
24/05/2017 2,365 2,480 5,08 2,490 2,365 106.490
23/05/2017 2,295 2,360 4,19 2,370 2,270 31.647
22/05/2017 2,300 2,265 -0,22 2,320 2,250 55.533
19/05/2017 2,320 2,270 -1,30 2,330 2,245 3.235
18/05/2017 2,275 2,300 1,55 2,300 2,225 20.454
17/05/2017 2,285 2,265 -3,21 2,285 2,260 13.078
16/05/2017 2,300 2,340 3,31 2,340 2,295 8.233
15/05/2017 2,330 2,265 -2,58 2,360 2,250 27.336
12/05/2017 2,350 2,325 -1,48 2,350 2,300 14.923
11/05/2017 2,285 2,360 3,51 2,360 2,255 22.163
10/05/2017 2,365 2,280 -2,15 2,365 2,280 27.250
09/05/2017 2,305 2,330 0,00 2,365 2,305 3.873
08/05/2017 2,330 2,330 -1,27 2,340 2,330 6.022
05/05/2017 2,320 2,360 0,00 2,370 2,310 17.613
04/05/2017 2,370 2,360 0,21 2,430 2,360 10.103
03/05/2017 2,440 2,355 -4,27 2,440 2,345 24.007
02/05/2017 2,460 2,460 -0,40 2,460 2,370 26.775
28/04/2017 2,495 2,470 0,41 2,495 2,460 14.328
27/04/2017 2,520 2,460 -2,19 2,535 2,460 42.021
26/04/2017 2,410 2,515 2,24 2,515 2,410 41.027
25/04/2017 2,500 2,460 -1,20 2,500 2,415 8.658
24/04/2017 2,480 2,490 0,20 2,530 2,450 17.791
21/04/2017 2,490 2,485 2,26 2,535 2,400 53.736
20/04/2017 2,280 2,430 9,46 2,500 2,280 111.661
19/04/2017 2,175 2,220 1,60 2,230 2,175 10.961
18/04/2017 2,180 2,185 -1,58 2,190 2,180 17.287
13/04/2017 2,235 2,220 0,23 2,235 2,220 11.300
12/04/2017 2,160 2,215 -0,23 2,215 2,160 7.663
11/04/2017 2,225 2,220 -0,22 2,235 2,160 11.444
10/04/2017 2,200 2,225 1,14 2,225 2,155 21.690
07/04/2017 2,205 2,200 -2,44 2,235 2,090 63.379
06/04/2017 2,335 2,255 -3,84 2,335 2,220 41.665
05/04/2017 2,295 2,345 3,30 2,360 2,265 22.581
04/04/2017 2,395 2,270 -7,35 2,395 2,270 121.275
03/04/2017 2,415 2,450 2,30 2,450 2,390 13.436
31/03/2017 2,505 2,395 -4,39 2,505 2,350 68.629
30/03/2017 2,570 2,505 -3,09 2,570 2,505 26.601
29/03/2017 2,560 2,585 0,78 2,600 2,545 45.719
28/03/2017 2,550 2,565 0,39 2,565 2,520 4.475
27/03/2017 2,505 2,555 -0,20 2,560 2,480 61.639
24/03/2017 2,600 2,560 -0,39 2,600 2,455 177.805
23/03/2017 2,640 2,570 -2,28 2,640 2,570 68.446
22/03/2017 2,570 2,630 1,94 2,635 2,550 30.845
21/03/2017 2,590 2,580 -1,71 2,670 2,580 90.444
20/03/2017 2,615 2,625 -1,13 2,645 2,560 42.736
17/03/2017 2,650 2,655 -0,75 2,695 2,550 93.974
16/03/2017 2,695 2,675 -0,56 2,710 2,650 46.734
15/03/2017 2,630 2,690 2,48 2,710 2,630 43.802
14/03/2017 2,705 2,625 -2,05 2,740 2,625 90.568
13/03/2017 2,635 2,680 0,56 2,685 2,630 45.463
10/03/2017 2,710 2,665 1,72 2,720 2,620 94.952
09/03/2017 2,645 2,620 -0,38 2,690 2,540 127.136
08/03/2017 2,625 2,630 -0,75 2,845 2,610 333.736
07/03/2017 2,745 2,650 -1,85 2,745 2,600 104.423
06/03/2017 2,740 2,700 -0,92 2,740 2,670 75.947
03/03/2017 2,820 2,725 -1,98 2,820 2,670 130.169
02/03/2017 2,750 2,780 2,96 2,905 2,625 531.527
01/03/2017 2,970 2,700 -5,92 2,980 2,700 686.623
28/02/2017 2,460 2,870 16,43 2,870 2,430 568.337
27/02/2017 2,580 2,465 -4,46 2,580 2,465 78.640
24/02/2017 2,600 2,580 -0,39 2,700 2,510 162.992
23/02/2017 2,490 2,590 6,80 2,590 2,425 169.842
22/02/2017 2,550 2,425 -4,34 2,550 2,400 246.376
21/02/2017 2,410 2,535 4,54 2,670 2,315 393.334
20/02/2017 2,550 2,425 -3,77 2,660 2,415 264.330
17/02/2017 2,610 2,520 -3,45 2,950 2,420 1.568.945
16/02/2017 1,970 2,610 29,85 2,795 1,965 1.623.572
15/02/2017 2,010 2,010 0,50 2,030 1,920 35.144
14/02/2017 2,000 2,000 0,00 2,010 1,980 20.300
13/02/2017 1,970 2,000 0,50 2,000 1,970 15.127
10/02/2017 2,000 1,990 0,00 2,040 1,935 102.445
09/02/2017 1,920 1,990 3,65 1,990 1,880 44.875
08/02/2017 1,865 1,920 0,26 1,920 1,850 22.000
07/02/2017 1,890 1,915 0,79 1,920 1,870 9.689
06/02/2017 1,890 1,900 0,26 1,910 1,850 5.526
03/02/2017 1,850 1,895 -0,79 1,895 1,810 11.451
02/02/2017 1,900 1,910 -0,52 1,910 1,880 10.893
01/02/2017 1,895 1,920 0,00 1,935 1,895 15.189
31/01/2017 1,900 1,920 0,52 1,940 1,895 12.302
30/01/2017 1,915 1,910 -1,55 1,955 1,910 18.120
27/01/2017 1,920 1,940 0,00 1,940 1,920 4.600
26/01/2017 1,900 1,940 0,00 1,940 1,900 12.515
25/01/2017 1,975 1,940 -1,52 1,975 1,885 46.844
24/01/2017 1,950 1,970 -0,25 1,970 1,940 19.930
23/01/2017 1,995 1,975 0,77 1,995 1,940 47.597
20/01/2017 1,945 1,960 0,77 2,040 1,940 205.186
19/01/2017 1,950 1,945 -0,26 1,950 1,920 16.430
18/01/2017 1,930 1,950 0,78 1,955 1,905 17.461
17/01/2017 1,900 1,935 -0,51 1,945 1,890 20.557
16/01/2017 1,920 1,945 0,78 1,965 1,900 49.187
13/01/2017 1,875 1,930 2,12 1,980 1,870 97.543
12/01/2017 1,900 1,890 -0,79 1,900 1,870 17.909
11/01/2017 1,910 1,905 0,00 1,910 1,905 2.448
10/01/2017 1,935 1,905 -1,04 1,935 1,890 40.027
09/01/2017 1,900 1,925 1,85 1,940 1,880 23.035
06/01/2017 1,875 1,890 1,07 1,890 1,875 4.850
05/01/2017 1,910 1,870 -1,06 1,925 1,865 61.048
04/01/2017 1,910 1,890 -0,53 1,915 1,865 45.431
03/01/2017 1,740 1,900 7,04 1,905 1,725 155.145
02/01/2017 1,725 1,775 1,72 1,780 1,715 29.204
30/12/2016 1,800 1,745 0,00 1,800 1,720 31.186
29/12/2016 1,720 1,745 -0,29 1,745 1,715 12.230
28/12/2016 1,800 1,750 -0,57 1,850 1,700 58.549
27/12/2016 1,815 1,760 -5,38 1,850 1,740 82.749
23/12/2016 1,695 1,860 7,51 1,940 1,695 172.353
22/12/2016 1,715 1,730 0,87 1,730 1,700 29.026
21/12/2016 1,720 1,715 -0,29 1,720 1,715 6.606
20/12/2016 1,720 1,720 -3,37 1,740 1,715 27.481
19/12/2016 1,820 1,780 0,00 1,820 1,715 21.168
16/12/2016 1,740 1,780 2,30 1,780 1,725 11.645
15/12/2016 1,750 1,740 -0,57 1,815 1,735 7.307
14/12/2016 1,800 1,750 -2,78 1,825 1,750 11.935
13/12/2016 1,750 1,800 3,45 1,820 1,750 42.731
12/12/2016 1,750 1,740 -1,42 1,750 1,725 17.413
09/12/2016 1,780 1,765 -4,08 1,790 1,735 64.262
08/12/2016 1,770 1,840 3,37 1,900 1,715 126.507
07/12/2016 1,845 1,780 -1,39 1,845 1,735 149.596
06/12/2016 1,945 1,805 -9,30 1,950 1,790 342.001
05/12/2016 1,550 1,990 27,16 2,180 1,550 698.420
02/12/2016 1,450 1,565 5,74 1,570 1,450 29.315
01/12/2016 1,430 1,480 2,07 1,480 1,420 7.928
30/11/2016 1,450 1,450 0,35 1,450 1,420 7.559
29/11/2016 1,440 1,445 -0,34 1,445 1,420 10.567
28/11/2016 1,435 1,450 2,11 1,450 1,435 13.100
25/11/2016 1,410 1,420 2,90 1,420 1,410 2.489
24/11/2016 1,435 1,380 -4,17 1,435 1,370 4.500
23/11/2016 1,400 1,440 2,86 1,440 1,370 10.594
22/11/2016 1,440 1,400 -2,78 1,440 1,395 5.325
21/11/2016 1,430 1,440 0,00 1,440 1,430 2.500
18/11/2016 1,375 1,440 0,70 1,440 1,375 4.277
17/11/2016 1,375 1,430 -1,04 1,430 1,375 5.700
16/11/2016 1,445 1,445 -0,69 1,445 1,445 500
15/11/2016 1,370 1,455 -0,34 1,465 1,365 4.610
14/11/2016 1,410 1,460 2,82 1,480 1,410 27.910
11/11/2016 1,400 1,420 0,35 1,420 1,400 4.046
10/11/2016 1,375 1,415 8,85 1,415 1,355 22.320
09/11/2016 1,310 1,300 -0,76 1,310 1,295 25.919
08/11/2016 1,320 1,310 -0,76 1,320 1,310 14.800
07/11/2016 1,285 1,320 -4,69 1,380 1,285 10.400
04/11/2016 1,350 1,385 2,97 1,400 1,350 46.831
03/11/2016 1,325 1,345 1,13 1,345 1,325 11.175
02/11/2016 1,330 1,330 0,00 1,330 1,330 --
01/11/2016 1,300 1,330 1,92 1,350 1,300 27.796
31/10/2016 1,280 1,305 1,95 1,305 1,270 13.600
28/10/2016 1,280 1,280 0,00 1,280 1,280 2.939
27/10/2016 1,280 1,280 0,00 1,280 1,280 10.430
26/10/2016 1,280 1,280 -1,92 1,280 1,280 4.077
25/10/2016 1,305 1,305 0,00 1,305 1,305 --
24/10/2016 1,280 1,305 -0,38 1,305 1,280 11.639
21/10/2016 1,310 1,310 0,00 1,310 1,310 --
20/10/2016 1,275 1,310 0,38 1,310 1,275 1.875
19/10/2016 1,285 1,305 1,56 1,305 1,275 7.131
18/10/2016 1,315 1,285 -2,28 1,315 1,285 8.400
publicidad