19 de Julio, 16:57 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,000,00 %
3,99

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 3,980 3,990 1,01 3,990 3,980 16.119
17/07/2018 3,920 3,950 1,54 3,950 3,920 10.750
16/07/2018 4,010 3,890 -3,23 4,010 3,850 46.614
13/07/2018 4,040 4,020 0,75 4,040 3,940 15.004
12/07/2018 4,050 3,990 -1,48 4,050 3,990 45.945
11/07/2018 3,990 4,050 0,00 4,050 3,770 152.372
10/07/2018 4,280 4,050 -5,15 4,290 4,050 213.000
09/07/2018 4,270 4,270 1,91 4,300 4,250 51.949
06/07/2018 4,270 4,190 -0,48 4,270 4,170 118.492
05/07/2018 4,190 4,210 -0,47 4,280 4,160 20.648
04/07/2018 4,170 4,230 -0,24 4,270 4,170 17.606
03/07/2018 4,160 4,240 1,92 4,280 4,160 11.879
02/07/2018 4,250 4,160 -3,26 4,300 4,070 89.969
29/06/2018 4,230 4,300 0,23 4,300 4,210 32.770
28/06/2018 4,290 4,290 0,94 4,340 4,200 48.078
27/06/2018 4,240 4,250 -0,70 4,290 4,200 14.684
26/06/2018 4,310 4,280 1,42 4,320 4,200 10.997
25/06/2018 4,250 4,220 0,72 4,360 4,150 73.713
22/06/2018 4,040 4,190 3,46 4,260 4,040 34.037
21/06/2018 4,130 4,050 -0,25 4,130 4,050 12.215
20/06/2018 4,160 4,060 -2,17 4,200 4,040 38.696
19/06/2018 4,180 4,150 -0,24 4,230 4,110 27.180
18/06/2018 4,320 4,160 -3,70 4,320 4,150 36.795
15/06/2018 4,370 4,320 -1,14 4,450 4,290 70.326
14/06/2018 4,350 4,370 0,46 4,370 4,280 31.939
13/06/2018 4,270 4,350 2,11 4,410 4,260 129.203
12/06/2018 4,140 4,260 2,16 4,330 4,120 191.929
11/06/2018 4,180 4,170 0,48 4,180 4,070 26.992
08/06/2018 4,190 4,150 -0,72 4,200 4,090 32.852
07/06/2018 4,080 4,180 3,47 4,190 4,080 87.591
06/06/2018 3,970 4,040 2,80 4,070 3,970 40.241
05/06/2018 3,910 3,930 -0,51 3,960 3,910 15.753
04/06/2018 3,970 3,950 0,00 4,000 3,920 18.349
01/06/2018 3,960 3,950 1,28 3,970 3,830 19.327
31/05/2018 3,950 3,900 -1,27 3,970 3,900 33.660
30/05/2018 3,840 3,950 2,86 3,950 3,840 11.959
29/05/2018 3,890 3,840 -0,78 3,890 3,750 34.493
28/05/2018 3,950 3,870 -2,03 3,960 3,870 13.697
25/05/2018 3,910 3,950 -0,25 3,960 3,820 21.586
24/05/2018 3,990 3,960 -0,25 3,990 3,960 4.771
23/05/2018 4,000 3,970 -0,75 4,040 3,860 60.229
22/05/2018 4,050 4,000 -1,23 4,080 3,990 37.637
21/05/2018 3,960 4,050 2,79 4,060 3,960 70.674
18/05/2018 4,080 3,940 -3,19 4,080 3,940 94.316
17/05/2018 4,130 4,070 -0,73 4,130 4,020 28.099
16/05/2018 4,140 4,100 -0,97 4,140 4,030 45.072
15/05/2018 4,040 4,140 2,73 4,260 4,020 238.385
14/05/2018 3,990 4,030 0,50 4,060 3,980 55.294
11/05/2018 4,000 4,010 1,26 4,010 3,970 28.965
10/05/2018 3,990 3,960 -0,50 4,010 3,960 56.633
09/05/2018 4,030 3,980 -1,00 4,030 3,980 30.645
08/05/2018 3,890 4,020 3,08 4,030 3,870 27.863
07/05/2018 3,970 3,900 -1,27 3,970 3,900 17.007
04/05/2018 3,990 3,950 -0,75 3,990 3,950 4.421
03/05/2018 3,900 3,980 1,53 4,020 3,900 36.248
02/05/2018 3,860 3,920 1,03 4,000 3,860 43.662
30/04/2018 3,880 3,880 0,00 3,990 3,860 31.372
27/04/2018 4,020 3,880 -3,48 4,020 3,880 43.897
26/04/2018 3,870 4,020 4,69 4,020 3,820 37.055
25/04/2018 3,880 3,840 -2,04 3,880 3,770 17.796
24/04/2018 3,880 3,920 -0,25 3,930 3,880 13.988
23/04/2018 4,000 3,930 -1,01 4,010 3,900 16.516
20/04/2018 3,980 3,970 -0,25 4,000 3,910 18.839
19/04/2018 4,010 3,980 0,76 4,010 3,890 46.002
18/04/2018 3,980 3,950 0,00 4,050 3,920 38.639
17/04/2018 3,870 3,950 1,28 4,070 3,870 152.526
16/04/2018 3,850 3,900 2,36 3,900 3,720 51.103
13/04/2018 3,830 3,810 -0,26 3,840 3,790 19.724
12/04/2018 3,800 3,820 0,79 3,820 3,700 35.773
11/04/2018 3,800 3,790 0,53 3,800 3,760 25.730
10/04/2018 3,800 3,770 0,80 3,840 3,750 34.183
09/04/2018 3,660 3,740 6,55 3,920 3,650 105.861
06/04/2018 3,500 3,510 0,00 3,550 3,480 26.349
05/04/2018 3,550 3,510 0,57 3,660 3,480 27.333
04/04/2018 3,570 3,490 -2,24 3,570 3,440 31.910
03/04/2018 3,630 3,570 -1,38 3,700 3,570 8.488
29/03/2018 3,690 3,620 1,97 3,690 3,550 22.303
28/03/2018 3,610 3,550 -3,01 3,650 3,550 10.925
27/03/2018 3,740 3,660 -1,88 3,820 3,660 59.116
26/03/2018 3,620 3,730 3,61 3,770 3,620 58.849
23/03/2018 3,490 3,600 1,41 3,690 3,410 51.826
22/03/2018 3,680 3,550 -3,53 3,680 3,520 72.093
21/03/2018 3,480 3,680 6,98 3,690 3,480 72.549
20/03/2018 3,440 3,440 1,47 3,460 3,370 38.566
19/03/2018 3,440 3,390 -1,17 3,440 3,370 23.087
16/03/2018 3,310 3,430 6,19 3,470 3,300 99.925
15/03/2018 3,230 3,230 -0,92 3,290 3,230 9.327
14/03/2018 3,310 3,260 -1,81 3,310 3,260 12.998
13/03/2018 3,380 3,320 -2,06 3,380 3,310 15.399
12/03/2018 3,300 3,390 3,35 3,390 3,300 41.663
09/03/2018 3,300 3,280 1,55 3,300 3,160 34.349
08/03/2018 3,230 3,230 0,00 3,240 3,230 14.305
07/03/2018 3,300 3,230 -1,52 3,300 3,230 16.983
06/03/2018 3,300 3,280 -2,09 3,370 3,280 22.243
05/03/2018 3,200 3,350 4,36 3,390 3,200 38.748
02/03/2018 3,360 3,210 -1,83 3,360 3,210 25.346
01/03/2018 3,370 3,270 -5,49 3,460 3,240 138.131
28/02/2018 3,580 3,460 -0,86 3,580 3,330 36.840
27/02/2018 3,490 3,490 0,87 3,550 3,460 26.292
26/02/2018 3,490 3,460 1,47 3,500 3,390 29.626
23/02/2018 3,420 3,410 0,29 3,500 3,370 42.266
22/02/2018 3,360 3,400 2,10 3,430 3,300 41.562
21/02/2018 3,380 3,330 -2,06 3,380 3,310 50.431
20/02/2018 3,410 3,400 -0,87 3,470 3,380 20.519
19/02/2018 3,450 3,430 -0,58 3,450 3,380 27.125
16/02/2018 3,490 3,450 0,58 3,490 3,410 29.588
15/02/2018 3,510 3,430 -2,28 3,560 3,430 103.225
14/02/2018 3,630 3,510 -3,04 3,790 3,500 115.430
13/02/2018 3,600 3,620 1,69 3,640 3,580 25.429
12/02/2018 3,500 3,560 3,49 3,590 3,500 47.094
09/02/2018 3,430 3,440 -1,71 3,540 3,420 32.693
08/02/2018 3,600 3,500 -1,13 3,610 3,490 40.900
07/02/2018 3,490 3,540 3,21 3,580 3,400 61.734
06/02/2018 3,340 3,430 -0,58 3,460 3,220 99.773
05/02/2018 3,510 3,450 -3,36 3,620 3,450 52.952
02/02/2018 3,740 3,570 -2,99 3,750 3,530 111.570
01/02/2018 3,720 3,680 -1,08 3,810 3,650 63.542
31/01/2018 3,790 3,720 -1,33 3,830 3,620 157.243
30/01/2018 4,030 3,770 -5,75 4,090 3,770 119.924
29/01/2018 4,160 4,000 -2,44 4,260 3,980 131.503
26/01/2018 4,090 4,100 0,24 4,100 3,900 141.289
25/01/2018 3,910 4,090 5,68 4,110 3,870 298.350
24/01/2018 3,600 3,870 7,80 3,900 3,600 231.706
23/01/2018 3,510 3,590 3,46 3,590 3,480 60.295
22/01/2018 3,540 3,470 0,87 3,540 3,450 11.989
19/01/2018 3,480 3,440 -0,86 3,530 3,440 40.550
18/01/2018 3,480 3,470 -0,29 3,530 3,470 37.131
17/01/2018 3,580 3,480 -2,79 3,580 3,440 60.979
16/01/2018 3,420 3,580 5,29 3,600 3,420 66.010
15/01/2018 3,490 3,400 -1,45 3,510 3,400 35.936
12/01/2018 3,560 3,450 -1,43 3,570 3,450 57.907
11/01/2018 3,460 3,500 3,24 3,660 3,440 272.436
10/01/2018 3,400 3,390 1,50 3,520 3,310 123.737
09/01/2018 3,210 3,340 4,05 3,380 3,210 60.972
08/01/2018 3,270 3,210 -1,83 3,300 3,210 14.221
05/01/2018 3,250 3,270 0,62 3,300 3,220 13.916
04/01/2018 3,270 3,250 -0,91 3,360 3,250 35.308
03/01/2018 3,310 3,280 -1,50 3,420 3,250 91.779
02/01/2018 3,155 3,330 4,23 3,335 3,155 55.046
29/12/2017 3,280 3,195 -4,20 3,340 3,150 155.003
28/12/2017 3,180 3,335 6,21 3,570 3,150 373.983
27/12/2017 2,910 3,140 9,79 3,140 2,910 237.932
22/12/2017 2,820 2,860 0,88 2,910 2,820 36.843
21/12/2017 2,890 2,835 -1,90 2,910 2,830 8.880
20/12/2017 2,920 2,890 -0,69 3,000 2,825 133.541
19/12/2017 3,005 2,910 -1,36 3,060 2,910 191.382
18/12/2017 2,810 2,950 5,36 2,950 2,785 125.312
15/12/2017 2,785 2,800 1,82 2,800 2,740 25.831
14/12/2017 2,775 2,750 0,36 2,820 2,735 46.889
13/12/2017 2,760 2,740 -0,72 2,780 2,715 7.390
12/12/2017 2,670 2,760 3,18 2,760 2,645 15.770
11/12/2017 2,740 2,675 -1,11 2,740 2,675 10.030
08/12/2017 2,690 2,705 -0,92 2,740 2,690 12.132
07/12/2017 2,680 2,730 2,44 2,735 2,655 23.938
06/12/2017 2,665 2,665 0,00 2,705 2,665 5.203
05/12/2017 2,670 2,665 -0,56 2,700 2,660 14.145
04/12/2017 2,680 2,680 -1,65 2,740 2,680 8.167
01/12/2017 2,700 2,725 1,30 2,730 2,630 44.657
30/11/2017 2,760 2,690 -0,37 2,760 2,680 16.050
29/11/2017 2,680 2,700 0,37 2,785 2,680 105.531
28/11/2017 2,750 2,690 -2,18 2,750 2,650 41.002
27/11/2017 2,830 2,750 -2,14 2,830 2,750 3.903
24/11/2017 2,750 2,810 1,63 2,810 2,720 29.308
23/11/2017 2,865 2,765 -2,81 2,865 2,765 22.600
22/11/2017 2,840 2,845 0,18 2,850 2,785 11.233
21/11/2017 2,775 2,840 -0,18 2,840 2,770 4.840
20/11/2017 2,840 2,845 1,61 2,880 2,755 27.925
17/11/2017 2,750 2,800 0,72 2,800 2,715 26.828
16/11/2017 2,800 2,780 0,54 2,800 2,720 10.750
15/11/2017 2,660 2,765 3,95 2,770 2,660 30.512
14/11/2017 2,605 2,660 1,92 2,660 2,605 22.420
13/11/2017 2,750 2,610 -6,12 2,750 2,610 46.928
10/11/2017 2,750 2,780 0,91 2,800 2,750 3.000
09/11/2017 2,760 2,755 -2,99 2,770 2,755 1.108
08/11/2017 2,830 2,840 0,35 2,880 2,750 38.445
07/11/2017 2,795 2,830 1,25 2,865 2,785 23.044
06/11/2017 2,750 2,795 1,64 2,795 2,700 12.401
03/11/2017 2,700 2,750 1,85 2,750 2,670 7.762
02/11/2017 2,700 2,700 -1,46 2,700 2,680 2.848
01/11/2017 2,740 2,740 0,00 2,740 2,680 5.684
31/10/2017 2,710 2,740 1,11 2,745 2,685 35.508
30/10/2017 2,645 2,710 2,85 2,720 2,645 9.550
27/10/2017 2,660 2,635 -3,83 2,735 2,635 3.714
26/10/2017 2,650 2,740 2,24 2,740 2,630 14.795
25/10/2017 2,730 2,680 -0,37 2,750 2,680 13.205
24/10/2017 2,620 2,690 1,89 2,730 2,620 52.565
23/10/2017 2,630 2,640 1,93 2,645 2,570 17.746
20/10/2017 2,600 2,590 0,00 2,620 2,560 7.083
19/10/2017 2,600 2,590 -0,38 2,640 2,590 2.771
18/10/2017 2,610 2,600 -0,19 2,640 2,570 21.830
17/10/2017 2,635 2,605 -3,16 2,700 2,600 38.258
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
publicidad
publicidad