19 de Junio, 12:46 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,23-0,30 %
75,61

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 75,280 75,610 -0,30 75,763 74,910 4.510.435
15/06/2018 74,710 75,840 1,53 75,850 74,500 10.768.602
14/06/2018 74,600 74,700 0,80 75,150 74,350 4.533.088
13/06/2018 74,270 74,110 -0,24 74,900 73,990 4.528.757
12/06/2018 74,420 74,290 -0,40 74,610 74,065 4.333.810
11/06/2018 75,060 74,590 -0,41 75,210 74,540 4.703.471
08/06/2018 74,780 74,900 0,19 75,070 74,300 5.432.549
07/06/2018 74,950 74,760 0,01 75,910 74,650 6.611.066
06/06/2018 74,380 74,750 0,95 74,940 74,190 5.317.642
05/06/2018 73,610 74,050 0,30 74,220 73,140 4.925.634
04/06/2018 73,000 73,830 1,47 73,870 72,790 4.578.757
01/06/2018 72,120 72,760 1,34 72,950 72,120 4.085.551
31/05/2018 72,000 71,800 -0,60 72,220 71,235 7.837.356
30/05/2018 71,460 72,230 1,85 72,290 70,940 5.793.976
29/05/2018 71,520 70,920 -1,84 71,610 70,430 5.857.616
25/05/2018 73,100 72,250 0,10 73,490 71,630 5.878.214
24/05/2018 71,430 72,180 1,18 72,280 71,320 5.606.181
23/05/2018 70,950 71,340 0,04 71,915 70,830 6.786.625
22/05/2018 71,460 71,310 -0,10 72,190 71,255 5.661.685
21/05/2018 71,480 71,380 0,08 71,700 70,710 5.363.096
18/05/2018 70,760 71,320 0,54 71,590 70,470 5.660.833
17/05/2018 71,400 70,940 -0,56 71,600 70,820 6.055.376
16/05/2018 69,670 71,340 2,65 71,510 69,620 9.243.255
15/05/2018 68,310 69,500 0,96 69,520 68,230 5.019.188
14/05/2018 68,600 68,840 0,60 68,885 68,110 3.439.894
11/05/2018 68,030 68,430 0,75 68,530 67,910 4.144.974
10/05/2018 68,140 67,920 -0,04 68,270 67,325 4.964.737
09/05/2018 68,420 67,950 -0,74 68,470 67,005 7.944.184
08/05/2018 69,200 68,460 -1,27 69,230 68,200 6.447.508
07/05/2018 68,060 69,340 1,82 69,415 68,060 5.042.400
04/05/2018 66,840 68,100 1,79 68,325 66,800 5.130.694
03/05/2018 67,800 66,900 -1,99 67,850 66,640 6.124.473
02/05/2018 68,040 68,260 0,23 68,560 67,480 5.460.886
01/05/2018 67,980 68,100 -0,42 68,210 67,030 4.956.938
30/04/2018 69,580 68,390 -1,68 69,810 68,390 6.462.144
27/04/2018 68,470 69,560 2,22 70,000 68,450 7.805.556
26/04/2018 66,780 68,050 2,07 68,289 66,640 5.316.428
25/04/2018 66,840 66,670 -0,45 67,000 66,250 4.845.034
24/04/2018 67,310 66,970 0,13 67,510 66,720 8.176.072
23/04/2018 66,000 66,880 1,20 67,030 65,950 6.242.256
20/04/2018 65,750 66,090 0,55 66,110 65,450 10.303.181
19/04/2018 66,030 65,730 -0,71 66,300 64,990 8.262.052
18/04/2018 67,530 66,200 -1,94 67,740 66,160 7.368.932
17/04/2018 67,370 67,510 0,67 67,670 67,280 5.585.904
16/04/2018 67,810 67,060 -0,28 67,980 67,060 6.484.106
13/04/2018 68,120 67,250 -0,77 68,330 66,980 4.288.668
12/04/2018 67,070 67,770 1,41 68,000 67,070 5.130.437
11/04/2018 66,580 66,830 -0,25 67,199 66,520 5.180.364
10/04/2018 67,810 67,000 -0,27 67,880 66,490 10.099.614
09/04/2018 68,390 67,180 -0,55 68,550 67,150 6.504.278
06/04/2018 68,510 67,550 -2,93 69,310 66,930 9.705.991
05/04/2018 68,500 69,590 1,71 69,780 68,390 9.039.947
04/04/2018 65,970 68,420 2,58 68,500 65,930 9.957.396
03/04/2018 64,470 66,700 4,02 66,730 64,360 8.737.390
02/04/2018 65,970 64,120 -3,49 66,050 63,210 12.381.555
29/03/2018 65,700 66,440 1,53 66,550 65,610 10.435.154
28/03/2018 66,590 65,440 -1,10 67,150 65,270 7.178.814
27/03/2018 65,890 66,170 0,41 67,640 65,430 9.437.278
26/03/2018 65,080 65,900 1,97 66,060 64,990 10.711.556
23/03/2018 66,700 64,630 0,33 67,220 64,460 17.342.366
22/03/2018 65,600 64,420 -2,91 66,150 64,230 12.268.399
21/03/2018 66,730 66,350 -0,67 67,210 66,310 5.803.714
20/03/2018 65,940 66,800 1,66 66,870 65,930 6.906.163
19/03/2018 65,700 65,710 -0,30 66,340 65,190 7.249.406
16/03/2018 66,310 65,910 -0,72 66,690 65,910 12.846.470
15/03/2018 66,490 66,390 0,29 66,605 66,130 5.246.003
14/03/2018 66,650 66,200 0,05 66,900 65,670 6.456.979
13/03/2018 67,300 66,170 -0,97 67,690 66,130 5.167.304
12/03/2018 66,650 66,820 0,78 67,610 66,320 7.522.634
09/03/2018 65,510 66,300 1,83 66,510 65,360 5.838.361
08/03/2018 64,560 65,110 1,46 65,250 64,480 5.507.848
07/03/2018 64,510 64,170 -1,64 64,790 63,890 6.406.376
06/03/2018 65,210 65,240 0,29 65,360 64,630 6.532.222
05/03/2018 65,480 65,050 -1,27 65,490 64,340 8.482.208
02/03/2018 64,910 65,890 -0,65 66,090 64,210 8.380.631
01/03/2018 67,240 66,320 -1,06 67,670 65,670 7.287.131
28/02/2018 68,100 67,030 -1,47 68,300 67,010 6.083.679
27/02/2018 70,000 68,030 -2,33 70,250 68,030 6.833.857
26/02/2018 68,390 69,650 2,19 69,810 68,340 6.142.349
23/02/2018 67,390 68,160 1,53 68,160 66,850 4.428.342
22/02/2018 67,250 67,130 0,12 67,480 66,740 6.462.717
21/02/2018 67,660 67,050 -0,65 68,020 67,030 5.016.035
20/02/2018 67,640 67,490 -1,19 67,970 67,050 4.851.301
16/02/2018 67,900 68,300 0,01 69,000 67,740 6.830.509
15/02/2018 68,390 68,290 0,49 68,760 67,250 7.384.563
14/02/2018 65,720 67,960 3,17 68,030 65,550 8.651.176
13/02/2018 65,850 65,870 -0,17 66,230 65,430 9.532.702
12/02/2018 65,940 65,980 0,75 66,815 65,680 9.781.669
09/02/2018 63,760 65,490 4,80 66,050 62,840 13.732.925
08/02/2018 65,530 62,490 -4,78 65,710 62,460 13.760.141
07/02/2018 65,150 65,630 0,63 66,841 65,100 8.831.173
06/02/2018 62,480 65,220 1,29 65,420 62,090 13.348.680
05/02/2018 66,630 64,390 -4,21 67,210 64,390 12.414.482
02/02/2018 67,220 67,220 -0,64 67,790 67,000 9.326.416
01/02/2018 67,670 67,650 -0,84 67,970 66,700 5.790.210
31/01/2018 67,500 68,220 1,32 68,830 67,470 11.033.153
30/01/2018 67,500 67,330 -0,37 68,310 67,160 6.291.893
29/01/2018 67,820 67,580 -0,68 68,140 67,420 5.009.572
26/01/2018 68,200 68,040 0,49 68,640 67,920 6.290.019
25/01/2018 68,130 67,710 -0,43 68,640 67,450 5.689.281
24/01/2018 67,340 68,000 1,28 68,180 67,070 7.440.776
23/01/2018 66,530 67,140 1,13 67,325 66,445 6.408.438
22/01/2018 66,550 66,390 -1,22 66,830 65,760 8.490.670
19/01/2018 65,310 67,210 4,84 67,240 65,120 12.864.287
18/01/2018 64,000 64,110 0,47 64,210 63,540 5.618.153
17/01/2018 63,670 63,810 0,61 64,010 63,080 7.385.667
16/01/2018 64,780 63,420 -1,93 65,360 63,370 8.900.089
12/01/2018 64,500 64,670 0,59 64,725 64,315 5.135.670
11/01/2018 64,030 64,290 0,11 64,310 63,780 5.081.783
10/01/2018 63,880 64,220 0,20 64,230 63,435 4.950.847
09/01/2018 64,230 64,090 -0,71 64,720 63,470 6.707.194
08/01/2018 64,150 64,550 0,89 64,710 63,980 11.889.332
05/01/2018 63,700 63,980 0,85 64,300 63,470 11.494.554
04/01/2018 63,400 63,440 -0,06 63,550 62,550 5.779.233
03/01/2018 63,480 63,480 -0,02 63,660 62,760 6.088.558
02/01/2018 62,850 63,490 1,50 63,490 62,850 5.560.774
29/12/2017 63,210 62,550 -0,64 63,370 62,550 5.222.115
28/12/2017 63,000 62,950 0,00 63,320 62,850 3.979.936
27/12/2017 63,560 62,950 -1,10 63,600 62,770 8.031.240
26/12/2017 62,900 63,650 0,57 63,890 62,810 4.461.818
22/12/2017 61,200 63,290 -2,29 63,540 60,130 20.414.195
21/12/2017 64,290 64,770 1,86 64,980 63,300 14.061.200
20/12/2017 64,390 63,590 -1,01 64,500 63,580 12.396.845
19/12/2017 65,150 64,240 -0,88 65,185 64,180 8.207.903
18/12/2017 64,930 64,810 0,03 65,080 64,390 12.651.673
15/12/2017 64,890 64,790 0,40 65,070 64,150 15.655.135
14/12/2017 64,430 64,530 0,36 64,850 64,050 12.973.650
13/12/2017 62,220 64,300 3,43 64,460 62,020 15.844.993
12/12/2017 61,810 62,170 0,42 62,530 61,650 7.323.358
11/12/2017 61,370 61,910 1,00 62,220 61,300 9.017.255
08/12/2017 60,500 61,300 1,16 61,370 60,290 5.993.835
07/12/2017 59,860 60,600 1,47 61,060 59,650 6.113.264
06/12/2017 60,410 59,720 -1,16 60,850 59,700 7.807.059
05/12/2017 60,650 60,420 0,53 60,800 59,650 8.802.572
04/12/2017 60,270 60,100 0,37 60,695 59,970 7.511.560
01/12/2017 60,420 59,880 -0,89 60,430 59,240 10.113.537
30/11/2017 60,260 60,420 0,10 61,210 60,200 12.430.403
29/11/2017 59,730 60,360 1,31 60,630 59,730 11.986.506
28/11/2017 58,760 59,580 -0,08 59,600 58,540 8.642.569
27/11/2017 59,200 59,630 0,52 59,700 59,170 7.827.790
24/11/2017 59,000 59,320 0,42 59,350 58,910 3.400.441
22/11/2017 59,180 59,070 -0,54 59,340 58,940 8.501.289
21/11/2017 59,030 59,390 0,24 59,400 58,930 8.747.792
20/11/2017 58,630 59,250 0,10 59,500 57,980 8.454.685
17/11/2017 58,540 59,190 3,42 59,530 58,370 15.474.189
16/11/2017 56,620 57,230 1,06 57,278 56,410 8.108.441
15/11/2017 55,960 56,630 1,16 56,870 55,080 6.605.014
14/11/2017 55,710 55,980 0,13 56,180 55,530 5.028.959
13/11/2017 55,660 55,910 -0,32 56,085 55,660 10.071.807
10/11/2017 55,880 56,090 -0,07 56,490 55,620 7.535.725
09/11/2017 55,500 56,130 0,66 56,350 55,310 10.940.531
08/11/2017 55,000 55,760 1,11 55,770 54,890 6.978.356
07/11/2017 55,750 55,150 -1,59 56,015 55,020 7.364.775
06/11/2017 55,290 56,040 0,59 56,130 55,140 9.239.818
03/11/2017 55,150 55,710 1,07 55,720 55,040 9.448.185
02/11/2017 55,150 55,120 0,09 55,320 54,590 7.250.197
01/11/2017 55,420 55,070 0,15 55,500 54,850 7.544.405
31/10/2017 54,750 54,990 -0,51 55,280 54,520 9.785.542
30/10/2017 55,710 55,270 -1,23 55,930 54,840 10.169.299
27/10/2017 55,820 55,960 -1,50 56,360 55,650 12.629.389
26/10/2017 55,260 56,810 3,40 57,250 55,140 21.763.111
25/10/2017 53,430 54,940 2,85 55,905 52,670 24.656.294
24/10/2017 53,900 53,420 -0,45 54,000 53,100 14.728.891
23/10/2017 53,060 53,660 1,13 53,950 53,000 12.188.709
20/10/2017 52,790 53,060 0,70 53,500 52,790 12.901.922
19/10/2017 51,660 52,690 0,75 52,800 51,480 12.568.144
18/10/2017 52,180 52,300 0,58 52,400 52,100 10.890.137
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 5.509.805
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 -1,81 58,290 57,510 16.083.499
03/07/2017 58,370 58,650 -0,66 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

Mas noticias

publicidad
publicidad