Vocento 15 años 18 de Octubre, 09:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NIKE INC CL (NKE)NIKE INC CL (NKE)

0,500,97 %
51,87

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 51,500 52,000 1,23 52,040 51,380 9.489.866
16/10/2017 50,800 51,370 0,77 51,405 50,640 9.295.706
13/10/2017 50,830 50,980 0,30 51,070 50,400 16.227.854
12/10/2017 50,980 50,830 -0,39 51,120 50,350 10.727.204
11/10/2017 51,390 51,030 -0,97 51,520 50,830 9.097.577
10/10/2017 51,580 51,530 0,02 51,820 51,370 8.353.872
09/10/2017 52,230 51,520 -1,72 52,300 51,500 6.873.675
06/10/2017 52,200 52,420 0,46 52,460 52,120 5.301.091
05/10/2017 52,010 52,180 0,19 52,320 51,775 5.180.456
04/10/2017 51,510 52,080 1,19 52,130 51,400 8.167.272
03/10/2017 52,000 51,470 -0,77 52,050 51,400 8.064.447
02/10/2017 52,160 51,870 0,04 52,210 51,660 7.508.071
29/09/2017 52,590 51,850 -1,48 52,820 51,760 12.125.454
28/09/2017 52,800 52,630 -0,08 53,030 52,330 11.308.379
27/09/2017 52,170 52,670 -1,92 52,690 51,030 36.191.026
26/09/2017 53,180 53,700 0,88 53,970 52,980 15.212.542
25/09/2017 53,080 53,230 -0,02 53,560 53,000 12.235.679
22/09/2017 53,020 53,240 0,09 53,610 52,800 10.958.230
21/09/2017 53,550 53,190 -0,69 53,640 53,090 8.018.220
20/09/2017 53,490 53,560 0,43 53,640 53,040 7.024.073
19/09/2017 52,780 53,330 -0,32 54,050 52,510 14.620.079
18/09/2017 53,870 53,500 -0,69 54,160 53,400 8.165.276
15/09/2017 53,860 53,870 0,26 54,060 53,520 9.998.772
14/09/2017 53,540 53,730 0,39 53,890 53,120 7.490.645
13/09/2017 53,450 53,520 0,22 53,640 53,040 6.042.129
12/09/2017 53,770 53,400 0,70 54,090 53,300 7.823.394
11/09/2017 52,380 53,030 1,59 53,130 52,320 8.572.688
08/09/2017 52,250 52,200 -0,36 52,510 52,110 8.553.076
07/09/2017 52,760 52,390 -0,70 52,850 52,340 6.896.022
06/09/2017 53,120 52,760 -0,47 53,340 52,710 7.400.174
05/09/2017 53,250 53,010 -0,66 53,470 52,880 6.359.593
01/09/2017 53,000 53,360 1,04 53,450 52,900 5.509.699
31/08/2017 52,600 52,810 0,48 52,980 52,470 7.708.474
30/08/2017 52,800 52,560 -0,32 52,960 52,250 7.141.714
29/08/2017 52,740 52,730 -1,86 52,878 52,065 12.525.213
28/08/2017 54,070 53,730 -0,32 54,430 53,615 5.261.534
25/08/2017 54,030 53,900 0,11 54,200 53,538 6.414.581
24/08/2017 53,930 53,840 0,43 53,970 53,460 5.457.608
23/08/2017 53,920 53,610 -0,96 54,080 53,445 6.356.666
22/08/2017 53,920 54,130 0,97 54,410 53,790 8.210.623
21/08/2017 54,440 53,610 -2,44 54,440 53,105 14.181.968
18/08/2017 54,850 54,950 -4,37 55,420 54,170 22.863.165
17/08/2017 58,530 57,460 -1,84 58,745 57,420 8.912.572
16/08/2017 58,900 58,540 -0,03 59,050 58,221 5.489.169
15/08/2017 58,940 58,560 -2,04 59,010 58,290 8.912.097
14/08/2017 59,150 59,780 1,37 60,000 59,130 5.899.971
11/08/2017 58,730 58,970 -0,17 59,270 58,590 4.979.662
10/08/2017 59,680 59,070 -1,39 59,690 59,060 5.572.555
09/08/2017 59,420 59,900 0,74 59,965 59,260 5.161.026
08/08/2017 59,880 59,460 -0,55 60,120 59,360 5.581.377
07/08/2017 59,820 59,790 0,05 60,100 59,710 4.066.702
04/08/2017 60,170 59,760 -0,63 60,340 59,630 4.105.328
03/08/2017 59,800 60,140 0,59 60,530 59,640 5.653.347
02/08/2017 59,550 59,790 -0,08 59,950 59,270 4.132.243
01/08/2017 59,000 59,840 1,34 59,940 58,900 8.949.841
31/07/2017 58,710 59,050 0,65 59,120 58,330 6.224.965
28/07/2017 58,150 58,670 0,89 58,735 57,970 5.079.468
27/07/2017 58,600 58,150 -0,36 58,680 57,985 8.100.525
26/07/2017 59,090 58,360 -1,73 59,130 58,320 5.472.135
25/07/2017 59,320 59,390 0,75 59,520 58,920 5.133.540
24/07/2017 59,690 58,950 -1,67 59,770 58,761 7.417.708
21/07/2017 59,000 59,950 1,44 60,000 58,910 11.048.000
20/07/2017 59,120 59,100 2,30 59,590 58,800 11.864.701
19/07/2017 57,600 57,770 0,21 57,875 57,393 4.415.453
18/07/2017 57,740 57,650 -0,24 58,080 57,470 4.916.774
17/07/2017 58,000 57,790 -0,36 58,350 57,755 6.824.873
14/07/2017 57,950 58,000 0,10 58,210 57,640 6.335.955
13/07/2017 58,220 57,940 -0,48 58,580 57,930 8.107.935
12/07/2017 58,310 58,220 0,07 58,750 58,100 7.219.840
11/07/2017 58,540 58,180 -0,94 58,930 58,040 7.220.044
10/07/2017 57,890 58,730 1,29 58,810 57,680 8.941.964
07/07/2017 57,400 57,980 1,08 58,080 57,030 7.978.037
06/07/2017 57,450 57,360 -0,40 57,720 57,000 9.017.891
05/07/2017 58,240 57,590 -2,16 58,290 57,510 16.083.499
03/07/2017 58,370 58,860 -0,30 59,010 58,330 9.910.021
30/06/2017 56,600 59,040 10,62 59,710 56,500 46.308.419
29/06/2017 53,330 53,370 0,14 53,630 52,990 12.642.267
28/06/2017 53,170 53,295 0,59 53,610 52,960 7.476.206
27/06/2017 53,190 52,980 -0,82 53,260 52,640 7.876.156
26/06/2017 52,950 53,420 1,08 53,570 52,670 7.834.371
23/06/2017 52,150 52,850 0,86 52,915 51,670 8.477.692
22/06/2017 52,600 52,400 -0,36 52,620 52,090 10.320.508
21/06/2017 51,900 52,590 2,00 52,685 51,900 12.983.239
20/06/2017 52,050 51,560 -0,88 52,130 51,100 10.673.554
19/06/2017 51,420 52,020 1,80 52,220 51,400 11.107.376
16/06/2017 51,750 51,100 -3,40 51,840 50,790 25.478.001
15/06/2017 54,000 52,900 -3,22 54,050 52,730 16.039.180
14/06/2017 54,480 54,660 0,64 54,670 53,950 6.767.451
13/06/2017 54,030 54,310 0,52 54,660 53,840 8.709.280
12/06/2017 53,510 54,030 1,07 54,250 53,500 9.180.067
09/06/2017 53,200 53,460 0,49 53,470 52,800 8.343.430
08/06/2017 53,540 53,200 -0,06 54,140 53,150 7.764.761
07/06/2017 52,790 53,230 1,43 53,360 52,750 7.425.935
06/06/2017 52,900 52,480 -1,00 53,100 52,430 8.915.832
05/06/2017 53,000 53,010 0,06 53,230 52,700 5.748.634
02/06/2017 52,700 52,980 1,30 53,010 52,360 18.508.476
01/06/2017 53,060 52,300 -1,30 53,300 52,210 13.326.297
31/05/2017 53,020 52,990 0,13 53,280 52,710 8.950.277
30/05/2017 52,760 52,920 0,63 53,020 52,640 8.033.984
26/05/2017 52,350 52,590 0,46 52,760 52,230 5.918.332
25/05/2017 52,380 52,350 0,65 52,590 52,210 7.627.387
24/05/2017 52,250 52,010 -0,36 52,300 51,740 9.401.629
23/05/2017 51,980 52,200 1,22 52,625 51,880 11.087.275
22/05/2017 51,770 51,570 -0,39 51,960 51,400 13.671.216
19/05/2017 51,000 51,770 0,17 52,110 50,810 20.029.132
18/05/2017 51,970 51,680 -0,23 52,080 51,300 22.569.009
17/05/2017 52,390 51,800 -1,86 52,870 51,800 18.329.381
16/05/2017 52,370 52,780 -1,84 53,380 52,120 14.559.123
15/05/2017 54,120 53,770 -0,79 54,200 53,680 8.198.663
12/05/2017 54,100 54,200 -0,07 54,390 53,790 5.595.766
11/05/2017 54,520 54,240 -0,59 54,520 53,400 6.483.452
10/05/2017 54,910 54,560 -0,60 55,060 54,510 5.808.554
09/05/2017 54,330 54,890 1,09 55,080 54,160 6.429.139
08/05/2017 54,180 54,300 0,65 54,510 53,830 8.727.951
05/05/2017 54,410 53,950 -0,95 54,500 53,560 13.342.604
04/05/2017 54,680 54,470 -0,11 54,830 54,200 6.822.610
03/05/2017 55,170 54,530 -0,98 55,300 54,400 9.486.588
02/05/2017 55,120 55,070 0,15 55,160 54,790 7.294.798
01/05/2017 55,430 54,990 -0,76 55,450 54,980 4.881.317
28/04/2017 55,430 55,410 -0,11 55,530 55,140 6.426.662
27/04/2017 55,180 55,470 0,56 55,570 54,910 8.557.601
26/04/2017 55,460 55,160 -0,52 55,840 55,120 10.933.464
25/04/2017 55,530 55,450 -0,04 55,770 55,410 8.950.842
24/04/2017 56,140 55,470 -0,68 56,210 55,470 10.777.582
21/04/2017 56,290 55,850 -0,98 56,380 55,680 6.055.617
20/04/2017 55,960 56,400 0,97 56,690 55,881 6.866.939
19/04/2017 56,160 55,860 -0,45 56,220 55,740 5.947.066
18/04/2017 56,020 56,110 -0,23 56,420 55,800 5.651.018
17/04/2017 55,320 56,240 1,63 56,335 55,250 7.660.419
13/04/2017 55,410 55,340 -0,41 55,600 55,260 5.281.098
12/04/2017 54,660 55,570 1,18 55,620 54,500 8.502.588
11/04/2017 54,950 54,920 0,04 55,070 54,550 4.348.602
10/04/2017 55,000 54,900 -0,38 55,330 54,721 5.469.189
07/04/2017 55,100 55,110 -0,05 55,240 54,770 6.072.674
06/04/2017 55,070 55,140 0,29 55,940 54,940 6.692.004
05/04/2017 54,970 54,980 -0,11 55,800 54,500 7.712.594
04/04/2017 55,150 55,040 -0,94 55,300 54,830 8.834.707
03/04/2017 55,740 55,560 -0,31 55,800 55,150 7.088.013
31/03/2017 56,000 55,730 -0,55 56,030 55,645 5.904.862
30/03/2017 56,480 56,040 -1,13 56,600 55,810 7.208.746
29/03/2017 56,410 56,680 0,11 57,100 56,350 7.445.873
28/03/2017 55,990 56,620 1,23 56,780 55,790 7.823.676
27/03/2017 55,640 55,930 -0,76 56,249 55,540 8.636.304
24/03/2017 55,290 56,360 1,79 56,640 55,120 14.436.465
23/03/2017 54,610 55,370 2,69 55,550 54,520 23.845.271
22/03/2017 54,760 53,920 -7,05 55,000 53,760 37.402.837
21/03/2017 58,780 58,010 -1,14 59,000 57,720 15.136.970
20/03/2017 58,000 58,680 1,52 58,810 57,960 13.348.002
17/03/2017 57,770 57,800 0,35 57,885 57,310 10.784.503
16/03/2017 57,430 57,600 -0,10 57,720 56,830 9.894.955
15/03/2017 57,630 57,660 0,66 57,990 56,750 10.067.300
14/03/2017 56,870 57,280 1,08 58,010 56,720 9.286.817
13/03/2017 56,400 56,670 0,43 56,815 56,110 7.234.882
10/03/2017 56,490 56,430 0,12 56,990 56,260 8.823.972
09/03/2017 56,610 56,360 -0,27 56,660 56,090 6.165.623
08/03/2017 56,940 56,510 -0,07 56,940 56,310 7.603.824
07/03/2017 56,710 56,550 -0,39 56,990 56,020 7.124.351
06/03/2017 56,700 56,770 0,12 56,930 56,530 6.894.079
03/03/2017 57,630 56,700 -1,90 57,650 56,510 9.191.972
02/03/2017 57,900 57,800 -0,26 58,250 57,650 6.436.519
01/03/2017 57,860 57,950 1,38 58,030 57,330 8.558.826
28/02/2017 57,370 57,160 -0,92 57,550 56,855 7.951.139
27/02/2017 57,650 57,690 -0,29 57,830 57,349 4.375.471
24/02/2017 57,390 57,860 0,82 58,420 57,070 9.672.075
23/02/2017 58,110 57,390 -1,46 58,400 57,270 12.315.206
22/02/2017 57,480 58,240 1,53 58,380 57,360 10.912.041
21/02/2017 56,380 57,360 1,07 57,450 56,200 10.954.850
17/02/2017 56,120 56,750 0,82 56,800 55,860 12.330.401
16/02/2017 56,880 56,290 -0,62 56,920 56,100 8.374.077
15/02/2017 56,290 56,640 0,34 56,760 56,210 6.651.951
14/02/2017 55,920 56,450 0,64 56,690 55,830 8.891.418
13/02/2017 56,170 56,090 -0,23 56,340 55,750 7.679.332
10/02/2017 55,630 56,220 1,65 56,470 55,630 14.971.484
09/02/2017 53,930 55,310 2,65 55,700 53,930 14.344.070
08/02/2017 52,740 53,880 2,03 53,940 52,700 9.273.138
07/02/2017 53,070 52,810 0,02 53,280 52,670 6.440.087
06/02/2017 52,090 52,800 0,84 52,800 52,050 7.297.777
03/02/2017 52,620 52,360 -0,83 52,805 52,250 8.817.357
02/02/2017 53,000 52,800 -0,41 53,010 52,480 7.832.799
01/02/2017 52,980 53,020 0,23 53,260 52,610 8.807.232
31/01/2017 51,680 52,900 -0,34 52,900 51,630 12.278.540
30/01/2017 52,780 53,080 -0,21 53,220 52,410 9.760.398
27/01/2017 53,680 53,190 -0,86 54,080 53,030 7.317.173
26/01/2017 54,110 53,650 -0,39 54,120 53,360 6.200.585
25/01/2017 53,730 53,860 0,77 54,120 53,690 6.660.223
24/01/2017 53,020 53,450 0,39 53,570 52,990 6.272.510
23/01/2017 53,020 53,240 0,08 53,260 52,725 6.955.384
20/01/2017 53,220 53,200 0,51 53,352 52,900 7.799.890
19/01/2017 53,840 52,930 -0,64 53,940 52,890 8.306.309
18/01/2017 53,860 53,270 -0,71 53,890 52,860 6.724.254
17/01/2017 53,400 53,650 1,38 53,950 53,010 9.887.646
13/01/2017 52,590 52,920 0,99 52,930 52,230 6.659.773
12/01/2017 52,510 52,400 -0,55 52,690 52,160 7.296.611
11/01/2017 53,120 52,690 -0,79 53,290 52,665 8.138.905
10/01/2017 53,550 53,110 -0,51 53,730 53,110 8.041.260
09/01/2017 53,960 53,380 -0,98 53,990 53,215 8.809.277
06/01/2017 53,090 53,910 1,60 54,090 52,980 12.526.174
05/01/2017 52,920 53,060 -0,02 53,100 52,440 8.673.224
04/01/2017 52,230 53,070 2,10 53,345 52,090 13.683.635
03/01/2017 51,990 51,980 2,26 52,500 51,770 13.251.606
30/12/2016 51,100 50,830 -0,45 51,330 50,700 7.376.044
29/12/2016 51,000 51,060 0,08 51,240 50,880 4.671.744
28/12/2016 51,310 51,020 -0,53 51,500 50,870 6.264.838
27/12/2016 51,800 51,290 -1,19 52,250 51,200 8.153.572
23/12/2016 51,990 51,910 -0,44 52,350 51,670 9.347.625
22/12/2016 52,800 52,140 -0,31 53,000 52,026 11.797.606
21/12/2016 52,900 52,300 0,98 53,350 51,550 23.208.280
20/12/2016 51,060 51,790 1,85 51,990 50,750 14.019.175
19/12/2016 50,910 50,850 -0,14 51,360 50,480 9.403.718
16/12/2016 51,600 50,920 -0,72 51,640 50,670 13.959.069
15/12/2016 52,000 51,290 -0,97 52,040 51,090 9.544.917
14/12/2016 52,240 51,790 -0,98 52,340 51,590 7.991.704
13/12/2016 51,830 52,300 1,47 53,215 51,830 11.327.835
12/12/2016 51,500 51,540 -0,35 51,900 50,940 11.458.131
09/12/2016 51,760 51,720 0,33 51,970 51,500 5.861.021
08/12/2016 52,150 51,550 -1,06 52,470 51,450 9.254.660
07/12/2016 50,790 52,100 3,03 52,250 50,597 10.334.293
06/12/2016 50,830 50,570 -2,47 51,100 50,260 12.474.009
05/12/2016 50,800 51,850 2,75 52,270 50,700 12.005.808
02/12/2016 50,260 50,460 -0,38 50,680 50,105 6.933.085
01/12/2016 50,110 50,650 1,16 51,250 50,060 7.595.550
30/11/2016 50,520 50,070 -1,11 50,810 50,070 8.158.562
29/11/2016 51,200 50,630 -0,74 51,370 50,570 6.063.464
28/11/2016 51,440 51,010 -0,99 51,440 50,610 8.335.702
25/11/2016 51,680 51,520 0,35 51,740 51,350 2.736.767
23/11/2016 51,710 51,340 -0,72 51,850 51,200 4.148.748
22/11/2016 51,470 51,710 0,84 51,750 51,050 5.217.361
21/11/2016 51,000 51,280 0,35 51,420 50,953 5.357.197
18/11/2016 51,390 51,100 -0,95 51,890 50,960 7.450.557
17/11/2016 50,940 51,590 1,80 51,673 50,720 7.646.511
16/11/2016 50,000 50,680 1,10 50,800 49,950 6.659.054
15/11/2016 50,460 50,130 -0,16 50,640 49,750 9.279.607
14/11/2016 51,180 50,210 -1,10 51,190 50,210 8.013.727
11/11/2016 50,220 50,770 0,75 50,850 50,180 6.300.238
10/11/2016 51,290 50,390 -1,43 51,370 50,330 12.302.440
09/11/2016 50,070 51,120 0,08 51,270 49,800 9.058.254
08/11/2016 51,100 51,080 0,33 51,490 50,953 8.109.491
07/11/2016 50,480 50,910 1,90 50,930 50,280 8.346.097
04/11/2016 49,800 49,960 0,46 50,450 49,760 9.925.046
03/11/2016 49,980 49,730 0,02 50,000 49,310 7.639.956
02/11/2016 49,240 49,720 0,20 50,270 49,010 10.743.922
01/11/2016 50,500 49,620 -1,12 50,510 49,140 14.087.590
31/10/2016 50,880 50,180 -3,54 51,150 50,000 17.924.027
28/10/2016 52,120 52,020 0,25 52,500 51,790 9.096.081
27/10/2016 52,340 51,890 -0,15 52,340 51,690 7.936.735
26/10/2016 50,950 51,970 1,80 52,270 50,900 12.384.321
25/10/2016 50,970 51,050 -1,58 51,440 50,710 14.918.589
24/10/2016 52,160 51,870 0,19 52,290 51,830 7.200.944
21/10/2016 51,740 51,770 -0,23 51,870 51,250 8.237.519
20/10/2016 51,770 51,890 0,17 52,360 51,690 6.571.837
19/10/2016 51,340 51,800 1,13 51,840 51,140 6.983.708

Mas noticias

publicidad