26 de Abril, 15:17 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PARQUES RDOS (PQR)PARQUES RDOS (PQR)

0,040,31 %
13,08

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/04/2018 13,100 13,040 -2,25 13,320 13,020 4.937
24/04/2018 12,960 13,340 0,30 13,440 12,960 11.508
23/04/2018 13,460 13,300 -0,30 13,740 13,280 7.137
20/04/2018 12,840 13,340 1,83 13,480 12,840 10.696
19/04/2018 13,100 13,100 2,99 13,620 12,800 11.077
18/04/2018 12,800 12,720 -2,15 13,060 12,720 3.287
17/04/2018 13,040 13,000 3,83 13,040 12,560 12.310
16/04/2018 12,700 12,520 -0,16 12,760 12,520 4.752
13/04/2018 12,580 12,540 0,97 12,740 12,520 3.979
12/04/2018 12,400 12,420 -1,11 12,660 12,400 6.816
11/04/2018 12,540 12,560 0,48 12,680 12,520 19.955
10/04/2018 12,760 12,500 -1,57 12,760 12,400 2.745
09/04/2018 12,820 12,700 -0,78 12,820 12,580 9.566
06/04/2018 12,680 12,800 1,11 12,800 12,520 48.731
05/04/2018 12,540 12,660 0,48 12,800 12,360 28.077
04/04/2018 12,700 12,600 -0,32 12,700 12,500 2.131
03/04/2018 12,860 12,640 -1,40 12,860 12,500 4.465
29/03/2018 12,380 12,820 3,22 12,820 12,380 12.635
28/03/2018 12,800 12,420 -1,90 12,800 12,420 7.678
27/03/2018 12,640 12,660 -0,31 12,800 12,620 23.393
26/03/2018 12,620 12,700 0,63 12,900 12,620 7.239
23/03/2018 12,500 12,620 -0,63 12,880 12,500 11.750
22/03/2018 12,400 12,700 0,63 12,860 12,400 10.788
21/03/2018 12,600 12,620 -1,41 12,700 12,580 14.250
20/03/2018 12,660 12,800 0,95 12,900 12,640 6.181
19/03/2018 13,000 12,680 -1,71 13,000 12,680 9.530
16/03/2018 12,980 12,900 0,00 13,000 12,900 4.807
15/03/2018 12,900 12,900 0,31 12,980 12,820 3.209
14/03/2018 12,980 12,860 -0,92 13,020 12,860 49.670
13/03/2018 13,000 12,980 0,00 13,320 12,880 97.304
12/03/2018 12,840 12,980 -0,15 13,000 12,840 16.206
09/03/2018 13,400 13,000 0,00 13,400 12,860 277.225
08/03/2018 13,480 13,000 -2,26 13,480 12,920 83.170
07/03/2018 12,940 13,300 1,22 13,300 12,940 7.387
06/03/2018 13,320 13,140 -0,30 13,400 12,800 25.994
05/03/2018 13,160 13,180 -0,30 13,400 13,160 4.693
02/03/2018 13,480 13,220 -2,07 13,480 13,140 8.799
01/03/2018 13,500 13,500 0,45 13,600 13,140 6.429
28/02/2018 13,500 13,440 -0,44 13,500 13,280 102.361
27/02/2018 13,520 13,500 0,00 14,100 13,400 57.292
26/02/2018 13,420 13,500 0,00 13,500 13,040 5.665
23/02/2018 14,080 13,500 0,15 14,080 13,420 5.072
22/02/2018 13,700 13,480 -1,17 13,700 13,400 5.333
21/02/2018 13,700 13,640 0,59 14,200 13,560 6.889
20/02/2018 13,860 13,560 -1,74 13,860 13,500 7.542
19/02/2018 13,800 13,800 1,77 13,860 13,800 8.414
16/02/2018 13,920 13,560 -1,74 13,920 13,400 8.481
15/02/2018 13,960 13,800 -3,23 14,260 13,740 7.744
14/02/2018 13,920 14,260 2,00 14,500 13,920 5.686
13/02/2018 14,160 13,980 -0,85 14,160 13,840 32.465
12/02/2018 14,100 14,100 0,43 14,400 13,840 40.625
09/02/2018 13,920 14,040 0,86 14,200 13,500 62.519
08/02/2018 13,940 13,920 -1,97 14,200 13,920 4.452
07/02/2018 13,960 14,200 0,85 14,760 13,960 6.350
06/02/2018 14,300 14,080 0,14 14,300 13,780 14.675
05/02/2018 14,400 14,060 1,74 14,400 13,960 5.346
02/02/2018 13,920 13,820 -1,00 14,140 13,820 8.206
01/02/2018 14,040 13,960 -0,57 14,100 13,900 3.144
31/01/2018 13,920 14,040 -3,04 14,800 13,920 28.921
30/01/2018 14,120 14,480 2,12 14,740 14,020 13.841
29/01/2018 14,000 14,180 2,60 14,340 13,960 15.069
26/01/2018 14,300 13,820 0,14 14,300 13,820 9.877
25/01/2018 13,900 13,800 -2,40 14,180 13,800 12.552
24/01/2018 14,500 14,140 -1,26 14,500 14,020 10.555
23/01/2018 14,560 14,320 -2,05 14,760 14,260 19.471
22/01/2018 14,500 14,620 0,97 14,820 14,460 17.209
19/01/2018 13,940 14,480 3,13 14,480 13,800 14.050
18/01/2018 13,920 14,040 1,74 14,200 13,920 14.346
17/01/2018 14,380 13,800 -1,15 14,380 13,520 48.596
16/01/2018 14,100 13,960 -1,27 14,440 13,780 22.572
15/01/2018 14,260 14,140 -1,53 14,380 14,000 33.813
12/01/2018 14,400 14,360 -2,71 14,640 14,260 24.458
11/01/2018 14,800 14,760 1,10 14,800 14,620 2.464
10/01/2018 14,760 14,600 1,81 14,760 14,500 1.265
09/01/2018 14,640 14,340 -0,83 14,680 14,280 3.893
08/01/2018 14,220 14,460 0,56 14,660 14,220 935
05/01/2018 14,580 14,380 -0,83 14,680 14,220 4.514
04/01/2018 14,960 14,500 -0,96 14,960 14,500 2.749
03/01/2018 14,740 14,640 1,21 15,000 14,220 12.860
02/01/2018 14,355 14,465 -2,59 15,190 14,325 10.437
29/12/2017 14,850 14,850 0,30 14,850 14,470 69.348
28/12/2017 14,920 14,805 3,17 14,920 14,050 14.549
27/12/2017 14,850 14,350 0,77 14,850 14,155 35.812
22/12/2017 14,850 14,240 -1,11 14,850 14,060 9.154
21/12/2017 14,690 14,400 -1,84 14,690 14,240 8.385
20/12/2017 14,850 14,670 2,27 14,850 14,420 11.059
19/12/2017 14,225 14,345 0,38 14,345 14,045 8.525
18/12/2017 14,850 14,290 0,78 14,850 14,110 8.288
15/12/2017 14,100 14,180 1,36 14,245 13,995 38.129
14/12/2017 14,350 13,990 -1,17 14,350 13,945 32.943
13/12/2017 14,060 14,155 -1,36 14,415 14,060 33.452
12/12/2017 14,500 14,350 0,35 14,640 14,200 8.484
11/12/2017 14,170 14,300 -1,48 14,580 14,080 9.477
08/12/2017 14,850 14,515 -1,59 14,850 14,220 15.250
07/12/2017 14,850 14,750 1,37 14,850 14,490 13.507
06/12/2017 14,850 14,550 -2,02 14,850 14,500 28.335
05/12/2017 14,850 14,850 0,00 14,850 14,610 5.587
04/12/2017 14,950 14,850 2,73 14,950 14,300 38.711
01/12/2017 15,450 14,455 -1,33 15,450 14,295 23.373
30/11/2017 14,350 14,650 5,32 14,975 13,510 64.859
29/11/2017 13,150 13,910 7,00 13,910 12,985 8.367
28/11/2017 13,050 13,000 0,12 13,145 12,950 12.876
27/11/2017 13,000 12,985 0,27 13,185 12,965 23.812
24/11/2017 13,310 12,950 -0,38 13,310 12,950 7.996
23/11/2017 13,180 13,000 -2,80 13,335 12,955 57.222
22/11/2017 13,200 13,375 -0,19 13,390 13,185 11.799
21/11/2017 13,490 13,400 2,13 13,630 13,170 9.663
20/11/2017 13,600 13,120 -0,98 13,600 12,900 45.840
17/11/2017 13,310 13,250 -0,38 13,485 13,250 25.389
16/11/2017 13,500 13,300 0,00 13,500 13,275 16.717
15/11/2017 13,480 13,300 -1,34 13,480 13,300 34.878
14/11/2017 13,500 13,480 -0,48 13,670 13,330 15.563
13/11/2017 13,510 13,545 -0,44 13,675 13,500 5.875
10/11/2017 13,600 13,605 -1,41 13,860 13,600 36.341
09/11/2017 13,550 13,800 0,00 13,940 13,550 7.863
08/11/2017 13,560 13,800 0,00 13,960 13,560 9.008
07/11/2017 14,300 13,800 -1,43 14,300 13,780 11.899
06/11/2017 14,050 14,000 -0,32 14,370 13,750 22.255
03/11/2017 13,770 14,045 2,22 14,200 13,750 12.733
02/11/2017 13,500 13,740 0,77 13,910 13,500 9.662
01/11/2017 14,050 13,635 -2,29 14,295 13,535 17.124
31/10/2017 13,810 13,955 4,06 14,045 13,530 21.138
30/10/2017 13,310 13,410 1,21 13,640 13,270 14.449
27/10/2017 13,180 13,250 1,15 13,630 13,100 17.419
26/10/2017 13,175 13,100 -0,38 13,175 12,910 12.781
25/10/2017 13,000 13,150 -0,08 13,200 12,905 15.663
24/10/2017 13,250 13,160 -0,68 13,250 13,005 52.121
23/10/2017 12,520 13,250 0,00 13,320 12,520 78.929
20/10/2017 13,000 13,250 1,45 13,250 13,000 38.295
19/10/2017 12,950 13,060 0,23 13,150 12,900 19.768
18/10/2017 12,900 13,030 0,23 13,175 12,800 31.702
17/10/2017 12,500 13,000 -0,08 13,095 12,500 16.387
16/10/2017 13,125 13,010 -0,46 13,125 12,735 81.450
13/10/2017 13,060 13,070 0,00 13,135 13,060 41.270
12/10/2017 13,030 13,070 -0,15 13,200 13,030 11.939
11/10/2017 12,820 13,090 -2,06 13,355 12,820 74.446
10/10/2017 13,020 13,365 1,48 13,750 13,010 74.170
09/10/2017 13,310 13,170 -1,05 13,820 12,950 70.020
06/10/2017 12,110 13,310 5,63 13,385 11,685 229.331
05/10/2017 12,550 12,600 0,40 12,625 12,500 47.704
04/10/2017 12,320 12,550 0,40 12,880 12,320 48.524
03/10/2017 12,500 12,500 0,00 12,860 12,375 82.394
02/10/2017 12,730 12,500 -2,34 12,820 12,440 13.018
29/09/2017 12,890 12,800 -1,16 12,995 12,300 231.814
28/09/2017 13,225 12,950 -2,26 13,250 12,795 107.641
27/09/2017 12,710 13,250 0,00 13,465 12,710 77.310
26/09/2017 13,745 13,250 -2,21 13,750 12,925 214.123
25/09/2017 13,400 13,550 1,61 13,645 13,365 8.683
22/09/2017 13,000 13,335 2,26 13,765 13,000 23.901
21/09/2017 13,520 13,040 -3,48 13,620 13,030 46.971
20/09/2017 13,600 13,510 -3,15 14,000 13,510 219.904
19/09/2017 14,150 13,950 -2,65 14,240 13,835 37.816
18/09/2017 14,070 14,330 3,39 14,550 14,070 27.686
15/09/2017 14,500 13,860 -3,21 14,500 13,860 24.810
14/09/2017 14,580 14,320 -1,51 14,580 14,290 10.216
13/09/2017 14,690 14,540 -3,26 14,875 14,540 25.747
12/09/2017 14,520 15,030 -0,40 15,085 14,520 6.428
11/09/2017 14,510 15,090 1,68 15,130 14,510 18.974
08/09/2017 15,060 14,840 -0,74 15,060 14,650 5.296
07/09/2017 15,010 14,950 -1,87 15,395 14,625 15.478
06/09/2017 15,250 15,235 -1,39 15,500 15,120 31.231
05/09/2017 15,500 15,450 1,31 15,600 15,305 13.797
04/09/2017 15,600 15,250 -1,36 15,600 15,250 5.858
01/09/2017 15,600 15,460 1,01 15,600 15,460 16.988
31/08/2017 15,005 15,305 -0,62 15,755 15,005 6.205
30/08/2017 15,125 15,400 0,65 15,660 15,125 7.899
29/08/2017 15,200 15,300 -0,97 15,435 15,175 8.412
28/08/2017 15,650 15,450 -1,90 15,930 15,200 15.149
25/08/2017 15,750 15,750 -0,32 15,915 15,700 21.945
24/08/2017 15,760 15,800 -1,22 15,910 15,760 37.204
23/08/2017 15,750 15,995 0,28 16,245 15,750 7.021
22/08/2017 16,075 15,950 0,95 16,075 15,650 11.686
21/08/2017 15,870 15,800 -1,50 16,160 15,710 15.658
18/08/2017 16,465 16,040 0,31 16,465 15,760 14.816
17/08/2017 15,900 15,990 0,00 16,100 15,855 6.388
16/08/2017 15,665 15,990 -0,68 16,330 15,665 4.886
15/08/2017 16,495 16,100 0,31 16,495 15,750 24.935
14/08/2017 15,825 16,050 1,65 16,100 15,825 62.805
11/08/2017 15,705 15,790 -0,44 16,100 15,620 21.154
10/08/2017 15,900 15,860 -0,94 16,295 15,825 9.744
09/08/2017 16,175 16,010 -1,72 16,375 16,010 18.563
08/08/2017 16,300 16,290 1,81 16,335 16,055 10.159
07/08/2017 16,500 16,000 -0,93 16,500 15,990 18.600
04/08/2017 16,450 16,150 0,00 16,450 15,980 8.041
03/08/2017 15,950 16,150 -1,01 16,330 15,950 28.633
02/08/2017 15,785 16,315 0,83 16,315 15,785 25.395
01/08/2017 15,705 16,180 0,03 16,180 15,705 6.091
31/07/2017 15,700 16,175 2,31 16,500 15,700 19.062
28/07/2017 16,000 15,810 1,28 16,200 15,515 9.654
27/07/2017 15,900 15,610 -0,95 16,450 15,500 66.565
26/07/2017 15,760 15,760 -1,50 16,060 15,560 32.016
25/07/2017 16,500 16,000 -0,62 16,500 15,790 16.992
24/07/2017 15,990 16,100 0,44 16,500 15,990 31.080
21/07/2017 16,220 16,030 -2,26 16,480 16,030 11.486
20/07/2017 16,800 16,400 0,40 16,800 16,235 28.089
19/07/2017 16,020 16,335 -0,46 16,800 16,020 8.616
18/07/2017 16,370 16,410 -0,55 17,000 16,020 19.744
17/07/2017 17,000 16,500 -1,21 17,000 16,350 9.824
14/07/2017 17,195 16,702 1,50 17,195 16,466 19.868
13/07/2017 16,604 16,456 -0,60 16,692 16,357 21.225
12/07/2017 16,308 16,554 0,60 16,752 16,308 42.962
11/07/2017 16,486 16,456 0,00 16,707 16,264 53.886
10/07/2017 16,486 16,456 0,85 16,486 16,318 38.568
07/07/2017 16,456 16,318 0,27 16,476 16,308 12.118
06/07/2017 16,259 16,274 0,09 16,387 16,259 37.299
05/07/2017 15,801 16,259 -0,36 16,441 15,801 16.006
04/07/2017 15,786 16,318 0,91 16,471 15,786 175.559
03/07/2017 15,776 16,170 -0,18 16,239 15,776 36.935
30/06/2017 16,155 16,200 2,69 16,200 15,766 85.300
29/06/2017 15,776 15,776 -1,17 15,988 15,756 223.726
28/06/2017 16,062 15,963 -0,46 16,067 15,766 95.100
27/06/2017 16,229 16,037 -0,94 16,229 15,899 79.633
26/06/2017 16,062 16,190 0,31 16,190 15,944 185.930
23/06/2017 15,924 16,141 0,99 16,165 15,924 16.973
22/06/2017 16,160 15,983 -0,98 16,160 15,924 13.641
21/06/2017 15,948 16,141 0,43 16,160 15,934 18.773
20/06/2017 16,200 16,072 -0,37 16,200 16,062 8.395
19/06/2017 15,929 16,131 2,31 16,215 15,924 49.487
16/06/2017 16,032 15,766 -1,48 16,175 15,766 58.309
15/06/2017 16,032 16,003 0,56 16,032 15,806 39.618
14/06/2017 15,756 15,914 -0,15 16,027 15,756 40.110
13/06/2017 15,914 15,939 0,78 15,963 15,761 58.050
12/06/2017 15,717 15,815 0,38 15,840 15,717 19.953
09/06/2017 15,815 15,756 -0,99 15,934 15,756 42.317
08/06/2017 15,914 15,914 0,00 16,022 15,766 121.918
07/06/2017 15,668 15,914 0,94 15,983 15,668 202.935
06/06/2017 15,860 15,766 -0,62 15,914 15,594 110.842
05/06/2017 15,623 15,865 0,63 16,013 15,623 55.919
02/06/2017 15,431 15,766 0,13 15,953 15,431 41.934
01/06/2017 15,421 15,746 -0,19 15,978 15,421 40.353
31/05/2017 15,421 15,776 0,06 15,776 15,421 183.271
30/05/2017 15,618 15,766 0,63 15,919 15,461 45.290
29/05/2017 15,668 15,668 0,51 16,052 15,618 68.638
26/05/2017 15,668 15,589 -0,50 15,761 15,569 24.549
25/05/2017 15,618 15,668 1,34 15,668 15,505 44.794
24/05/2017 15,668 15,461 -1,32 15,668 15,426 35.988
23/05/2017 15,618 15,668 0,63 15,737 15,589 29.252
22/05/2017 15,520 15,569 -1,06 15,618 15,520 12.984
19/05/2017 15,712 15,737 1,72 15,737 15,382 55.323
18/05/2017 15,737 15,471 -1,57 15,737 15,288 48.780
17/05/2017 15,815 15,717 0,19 15,815 15,136 23.657
16/05/2017 15,766 15,687 -0,50 15,766 15,520 45.100
15/05/2017 15,766 15,766 0,00 15,766 15,717 16.011
12/05/2017 15,766 15,766 0,00 15,766 15,717 63.104
11/05/2017 15,766 15,766 0,00 15,835 15,673 19.497
10/05/2017 15,668 15,766 0,63 15,796 15,589 27.620
09/05/2017 15,855 15,668 -0,93 15,855 15,668 42.359
08/05/2017 15,776 15,815 -0,59 15,924 15,677 52.629
05/05/2017 16,205 15,909 0,56 16,205 15,904 14.858
04/05/2017 15,815 15,820 -1,08 16,200 15,815 26.849
03/05/2017 15,815 15,993 0,19 16,032 15,815 56.395
02/05/2017 15,963 15,963 -0,18 15,963 15,825 8.748
28/04/2017 15,845 15,993 2,08 15,993 15,751 40.400
27/04/2017 15,850 15,668 -0,56 15,855 15,668 4.421
publicidad
publicidad