20 de Agosto, 12:18 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PARQUES RDOS (PQR)PARQUES RDOS (PQR)

0,221,81 %
12,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 12,500 12,160 -1,94 12,500 12,120 6.499
16/08/2018 12,760 12,400 1,64 12,760 12,040 3.855
15/08/2018 12,780 12,200 -1,61 12,780 12,060 4.739
14/08/2018 12,260 12,400 -1,59 12,560 12,260 2.564
13/08/2018 12,600 12,600 -0,32 12,720 12,500 4.340
10/08/2018 12,600 12,640 0,16 12,820 12,600 715
09/08/2018 12,440 12,620 0,16 12,940 12,440 3.732
08/08/2018 12,420 12,600 0,16 13,000 12,420 25.581
07/08/2018 12,660 12,580 -0,16 12,660 12,580 9.859
06/08/2018 12,560 12,600 -0,32 12,660 12,560 11.869
03/08/2018 12,680 12,640 -0,47 12,940 12,640 7.890
02/08/2018 12,900 12,700 -1,40 13,120 12,680 5.280
01/08/2018 12,740 12,880 -0,77 13,080 12,740 2.863
31/07/2018 13,480 12,980 -0,15 13,480 12,740 7.273
30/07/2018 12,960 13,000 -2,40 13,320 12,960 55.287
27/07/2018 13,580 13,320 -1,04 13,580 13,180 4.706
26/07/2018 13,520 13,460 1,20 13,580 13,140 15.904
25/07/2018 13,140 13,300 -0,15 13,400 13,140 9.574
24/07/2018 13,360 13,320 -0,30 13,520 13,080 8.166
23/07/2018 12,960 13,360 0,60 13,460 12,960 6.787
20/07/2018 13,520 13,280 1,22 13,520 13,080 6.380
19/07/2018 12,920 13,120 -0,15 13,140 12,920 6.867
18/07/2018 13,280 13,140 -1,05 13,420 13,120 3.264
17/07/2018 12,900 13,280 0,21 13,480 12,900 8.714
16/07/2018 13,508 13,252 -0,59 13,508 13,252 49.017
13/07/2018 13,252 13,331 0,89 13,508 13,174 89.553
12/07/2018 13,350 13,213 -1,46 13,508 13,174 55.820
11/07/2018 13,292 13,409 -0,15 13,449 13,154 13.391
10/07/2018 13,390 13,429 0,15 13,606 13,233 20.783
09/07/2018 13,370 13,409 -0,29 13,488 13,272 4.243
06/07/2018 13,252 13,449 0,15 13,508 13,154 22.596
05/07/2018 13,449 13,429 0,00 13,508 13,213 23.217
04/07/2018 13,154 13,429 0,29 13,508 13,154 6.813
03/07/2018 13,508 13,390 -0,87 13,508 13,135 2.915
02/07/2018 13,292 13,508 0,44 13,704 12,761 14.676
29/06/2018 13,449 13,449 -0,44 13,449 13,252 5.896
28/06/2018 13,900 13,508 0,29 13,900 13,350 2.817
27/06/2018 13,350 13,468 -0,29 13,645 13,292 4.185
26/06/2018 13,508 13,508 0,88 13,508 13,449 5.362
25/06/2018 13,252 13,390 1,19 13,508 13,252 5.558
22/06/2018 13,292 13,233 -1,89 13,645 13,233 82.764
21/06/2018 14,214 13,488 -0,15 14,214 13,292 7.451
20/06/2018 14,195 13,508 -0,58 14,195 13,331 104.790
19/06/2018 13,743 13,586 -1,56 13,782 13,311 7.656
18/06/2018 13,920 13,802 -2,09 14,136 13,704 2.785
15/06/2018 13,939 14,097 0,28 14,155 13,939 3.501
14/06/2018 14,214 14,057 -0,42 14,214 13,920 7.095
13/06/2018 14,901 14,116 -2,18 14,901 14,077 3.483
12/06/2018 13,763 14,430 2,23 14,450 13,763 18.166
11/06/2018 13,939 14,116 -0,69 14,155 13,802 10.659
08/06/2018 14,470 14,214 0,42 14,470 14,136 1.632
07/06/2018 14,155 14,155 -0,14 14,254 14,077 3.133
06/06/2018 14,430 14,175 -0,82 14,430 13,920 5.527
05/06/2018 14,234 14,293 2,97 14,293 13,704 12.999
04/06/2018 13,566 13,881 0,28 14,195 13,390 9.698
01/06/2018 13,861 13,841 1,00 13,861 13,625 4.142
31/05/2018 13,743 13,704 0,14 13,743 13,390 27.498
30/05/2018 13,723 13,684 -0,29 13,723 13,350 30.911
29/05/2018 13,468 13,723 2,79 13,743 13,468 10.687
28/05/2018 13,409 13,350 -2,16 13,645 13,292 3.713
25/05/2018 13,468 13,645 1,61 13,743 13,331 4.274
24/05/2018 13,350 13,429 -0,87 13,625 13,350 3.900
23/05/2018 13,743 13,547 -1,43 13,743 13,331 12.283
22/05/2018 13,449 13,743 1,89 13,743 13,292 12.047
21/05/2018 13,350 13,488 0,59 13,723 13,350 2.310
18/05/2018 13,743 13,409 -2,29 13,743 13,350 3.585
17/05/2018 13,350 13,723 0,00 13,802 13,350 11.543
16/05/2018 13,822 13,723 1,45 13,920 13,292 13.022
15/05/2018 13,566 13,527 1,17 13,625 13,311 3.381
14/05/2018 13,409 13,370 0,00 13,586 13,135 10.301
11/05/2018 12,840 13,370 0,00 13,586 12,840 17.786
10/05/2018 13,272 13,370 -1,87 13,449 13,252 2.124
09/05/2018 13,606 13,625 -0,86 13,645 13,409 2.471
08/05/2018 13,449 13,743 1,16 13,743 13,370 9.490
07/05/2018 13,802 13,586 -1,14 13,802 13,488 8.469
04/05/2018 13,429 13,743 1,30 13,743 13,429 16.171
03/05/2018 13,468 13,566 0,73 13,861 13,390 3.862
02/05/2018 14,234 13,468 0,73 14,234 13,468 6.960
30/04/2018 13,645 13,370 -0,87 13,704 13,370 4.073
27/04/2018 12,919 13,488 4,89 13,547 12,919 4.302
26/04/2018 13,056 12,860 0,46 13,056 12,683 4.991
25/04/2018 12,860 12,801 -2,25 13,076 12,781 4.937
24/04/2018 12,722 13,095 0,30 13,193 12,722 11.508
23/04/2018 13,213 13,056 -0,30 13,488 13,036 7.137
20/04/2018 12,604 13,095 1,83 13,233 12,604 10.696
19/04/2018 12,860 12,860 2,99 13,370 12,565 11.077
18/04/2018 12,565 12,487 -2,15 12,820 12,487 3.287
17/04/2018 12,801 12,761 3,83 12,801 12,330 12.310
16/04/2018 12,467 12,290 -0,16 12,526 12,290 4.752
13/04/2018 12,349 12,310 0,97 12,506 12,290 3.979
12/04/2018 12,172 12,192 -1,11 12,428 12,172 6.816
11/04/2018 12,310 12,330 0,48 12,447 12,290 19.955
10/04/2018 12,526 12,271 -1,57 12,526 12,172 2.745
09/04/2018 12,585 12,467 -0,78 12,585 12,349 9.566
06/04/2018 12,447 12,565 1,11 12,565 12,290 48.731
05/04/2018 12,310 12,428 0,48 12,565 12,133 28.077
04/04/2018 12,467 12,369 -0,32 12,467 12,271 2.131
03/04/2018 12,624 12,408 -1,40 12,624 12,271 4.465
29/03/2018 12,153 12,585 3,22 12,585 12,153 12.635
28/03/2018 12,565 12,192 -1,90 12,565 12,192 7.678
27/03/2018 12,408 12,428 -0,31 12,565 12,388 23.393
26/03/2018 12,388 12,467 0,63 12,663 12,388 7.239
23/03/2018 12,271 12,388 -0,63 12,644 12,271 11.750
22/03/2018 12,172 12,467 0,63 12,624 12,172 10.788
21/03/2018 12,369 12,388 -1,41 12,467 12,349 14.250
20/03/2018 12,428 12,565 0,95 12,663 12,408 6.181
19/03/2018 12,761 12,447 -1,71 12,761 12,447 9.530
16/03/2018 12,742 12,663 0,00 12,761 12,663 4.807
15/03/2018 12,663 12,663 0,31 12,742 12,585 3.209
14/03/2018 12,742 12,624 -0,92 12,781 12,624 49.670
13/03/2018 12,761 12,742 0,00 13,076 12,644 97.304
12/03/2018 12,604 12,742 -0,15 12,761 12,604 16.206
09/03/2018 13,154 12,761 0,00 13,154 12,624 277.225
08/03/2018 13,233 12,761 -2,26 13,233 12,683 83.170
07/03/2018 12,703 13,056 1,22 13,056 12,703 7.387
06/03/2018 13,076 12,899 -0,30 13,154 12,565 25.994
05/03/2018 12,919 12,938 -0,30 13,154 12,919 4.693
02/03/2018 13,233 12,977 -2,07 13,233 12,899 8.799
01/03/2018 13,252 13,252 0,45 13,350 12,899 6.429
28/02/2018 13,252 13,193 -0,44 13,252 13,036 102.361
27/02/2018 13,272 13,252 0,00 13,841 13,154 57.292
26/02/2018 13,174 13,252 0,00 13,252 12,801 5.665
23/02/2018 13,822 13,252 0,15 13,822 13,174 5.072
22/02/2018 13,449 13,233 -1,17 13,449 13,154 5.333
21/02/2018 13,449 13,390 0,59 13,939 13,311 6.889
20/02/2018 13,606 13,311 -1,74 13,606 13,252 7.542
19/02/2018 13,547 13,547 1,77 13,606 13,547 8.414
16/02/2018 13,665 13,311 -1,74 13,665 13,154 8.481
15/02/2018 13,704 13,547 -3,23 13,998 13,488 7.744
14/02/2018 13,665 13,998 2,00 14,234 13,665 5.686
13/02/2018 13,900 13,723 -0,85 13,900 13,586 32.465
12/02/2018 13,841 13,841 0,43 14,136 13,586 40.625
09/02/2018 13,665 13,782 0,86 13,939 13,252 62.519
08/02/2018 13,684 13,665 -1,97 13,939 13,665 4.452
07/02/2018 13,704 13,939 0,85 14,489 13,704 6.350
06/02/2018 14,038 13,822 0,14 14,038 13,527 14.675
05/02/2018 14,136 13,802 1,74 14,136 13,704 5.346
02/02/2018 13,665 13,566 -1,00 13,881 13,566 8.206
01/02/2018 13,782 13,704 -0,57 13,841 13,645 3.144
31/01/2018 13,665 13,782 -3,04 14,528 13,665 28.921
30/01/2018 13,861 14,214 2,12 14,470 13,763 13.841
29/01/2018 13,743 13,920 2,60 14,077 13,704 15.069
26/01/2018 14,038 13,566 0,14 14,038 13,566 9.877
25/01/2018 13,645 13,547 -2,40 13,920 13,547 12.552
24/01/2018 14,234 13,881 -1,26 14,234 13,763 10.555
23/01/2018 14,293 14,057 -2,05 14,489 13,998 19.471
22/01/2018 14,234 14,352 0,97 14,548 14,195 17.209
19/01/2018 13,684 14,214 3,13 14,214 13,547 14.050
18/01/2018 13,665 13,782 1,74 13,939 13,665 14.346
17/01/2018 14,116 13,547 -1,15 14,116 13,272 48.596
16/01/2018 13,841 13,704 -1,27 14,175 13,527 22.572
15/01/2018 13,998 13,881 -1,53 14,116 13,743 33.813
12/01/2018 14,136 14,097 -2,71 14,371 13,998 24.458
11/01/2018 14,528 14,489 1,10 14,528 14,352 2.464
10/01/2018 14,489 14,332 1,81 14,489 14,234 1.265
09/01/2018 14,371 14,077 -0,83 14,411 14,018 3.893
08/01/2018 13,959 14,195 0,56 14,391 13,959 935
05/01/2018 14,312 14,116 -0,83 14,411 13,959 4.514
04/01/2018 14,686 14,234 -0,96 14,686 14,234 2.749
03/01/2018 14,470 14,371 1,21 14,725 13,959 12.860
02/01/2018 14,092 14,200 -2,59 14,911 14,062 10.437
29/12/2017 14,578 14,578 0,30 14,578 14,205 69.348
28/12/2017 14,646 14,533 3,17 14,646 13,792 14.549
27/12/2017 14,578 14,087 0,77 14,578 13,895 35.812
22/12/2017 14,578 13,979 -1,11 14,578 13,802 9.154
21/12/2017 14,420 14,136 -1,84 14,420 13,979 8.385
20/12/2017 14,578 14,401 2,27 14,578 14,155 11.059
19/12/2017 13,964 14,082 0,38 14,082 13,787 8.525
18/12/2017 14,578 14,028 0,78 14,578 13,851 8.288
15/12/2017 13,841 13,920 1,36 13,984 13,738 38.129
14/12/2017 14,087 13,733 -1,17 14,087 13,689 32.943
13/12/2017 13,802 13,895 -1,36 14,151 13,802 33.452
12/12/2017 14,234 14,087 0,35 14,371 13,939 8.484
11/12/2017 13,910 14,038 -1,48 14,312 13,822 9.477
08/12/2017 14,578 14,249 -1,59 14,578 13,959 15.250
07/12/2017 14,578 14,479 1,37 14,578 14,224 13.507
06/12/2017 14,578 14,283 -2,02 14,578 14,234 28.335
05/12/2017 14,578 14,578 0,00 14,578 14,342 5.587
04/12/2017 14,676 14,578 2,73 14,676 14,038 38.711
01/12/2017 15,167 14,190 -1,33 15,167 14,033 23.373
30/11/2017 14,087 14,381 5,32 14,700 13,262 64.859
29/11/2017 12,909 13,655 7,00 13,655 12,747 8.367
28/11/2017 12,811 12,761 0,12 12,904 12,712 12.876
27/11/2017 12,761 12,747 0,27 12,943 12,727 23.812
24/11/2017 13,066 12,712 -0,38 13,066 12,712 7.996
23/11/2017 12,938 12,761 -2,80 13,090 12,717 57.222
22/11/2017 12,958 13,130 -0,19 13,144 12,943 11.799
21/11/2017 13,242 13,154 2,13 13,380 12,928 9.663
20/11/2017 13,350 12,879 -0,98 13,350 12,663 45.840
17/11/2017 13,066 13,007 -0,38 13,238 13,007 25.389
16/11/2017 13,252 13,056 0,00 13,252 13,031 16.717
15/11/2017 13,233 13,056 -1,34 13,233 13,056 34.878
14/11/2017 13,252 13,233 -0,48 13,419 13,085 15.563
13/11/2017 13,262 13,296 -0,44 13,424 13,252 5.875
10/11/2017 13,350 13,355 -1,41 13,606 13,350 36.341
09/11/2017 13,301 13,547 0,00 13,684 13,301 7.863
08/11/2017 13,311 13,547 0,00 13,704 13,311 9.008
07/11/2017 14,038 13,547 -1,43 14,038 13,527 11.899
06/11/2017 13,792 13,743 -0,32 14,106 13,498 22.255
03/11/2017 13,517 13,787 2,22 13,939 13,498 12.733
02/11/2017 13,252 13,488 0,77 13,655 13,252 9.662
01/11/2017 13,792 13,385 -2,29 14,033 13,287 17.124
31/10/2017 13,557 13,699 4,06 13,787 13,282 21.138
30/10/2017 13,066 13,164 1,21 13,390 13,027 14.449
27/10/2017 12,938 13,007 1,15 13,380 12,860 17.419
26/10/2017 12,933 12,860 -0,38 12,933 12,673 12.781
25/10/2017 12,761 12,909 -0,08 12,958 12,668 15.663
24/10/2017 13,007 12,919 -0,68 13,007 12,766 52.121
23/10/2017 12,290 13,007 0,00 13,076 12,290 78.929
20/10/2017 12,761 13,007 1,45 13,007 12,761 38.295
19/10/2017 12,712 12,820 0,23 12,909 12,663 19.768
18/10/2017 12,663 12,791 0,23 12,933 12,565 31.702
17/10/2017 12,271 12,761 -0,08 12,855 12,271 16.387
16/10/2017 12,884 12,771 -0,46 12,884 12,501 81.450
13/10/2017 12,820 12,830 0,00 12,894 12,820 41.270
12/10/2017 12,791 12,830 -0,15 12,958 12,791 11.939
11/10/2017 12,585 12,850 -2,06 13,110 12,585 74.446
10/10/2017 12,781 13,120 1,48 13,498 12,771 74.170
09/10/2017 13,066 12,928 -1,05 13,566 12,712 70.020
06/10/2017 11,888 13,066 5,63 13,139 11,471 229.331
05/10/2017 12,320 12,369 0,40 12,393 12,271 47.704
04/10/2017 12,094 12,320 0,40 12,644 12,094 48.524
03/10/2017 12,271 12,271 0,00 12,624 12,148 82.394
02/10/2017 12,496 12,271 -2,34 12,585 12,212 13.018
29/09/2017 12,653 12,565 -1,16 12,757 12,074 231.814
28/09/2017 12,982 12,712 -2,26 13,007 12,560 107.641
27/09/2017 12,477 13,007 0,00 13,218 12,477 77.310
26/09/2017 13,493 13,007 -2,21 13,498 12,688 214.123
25/09/2017 13,154 13,301 1,61 13,395 13,120 8.683
22/09/2017 12,761 13,090 2,26 13,512 12,761 23.901
21/09/2017 13,272 12,801 -3,48 13,370 12,791 46.971
20/09/2017 13,350 13,262 -3,15 13,743 13,262 219.904
19/09/2017 13,890 13,694 -2,65 13,979 13,581 37.816
18/09/2017 13,812 14,067 3,39 14,283 13,812 27.686
15/09/2017 14,234 13,606 -3,21 14,234 13,606 24.810
14/09/2017 14,312 14,057 -1,51 14,312 14,028 10.216
13/09/2017 14,420 14,273 -3,26 14,602 14,273 25.747
12/09/2017 14,254 14,754 -0,40 14,808 14,254 6.428
11/09/2017 14,244 14,813 1,68 14,852 14,244 18.974
08/09/2017 14,784 14,568 -0,74 14,784 14,381 5.296
07/09/2017 14,735 14,676 -1,87 15,113 14,357 15.478
06/09/2017 14,970 14,955 -1,39 15,216 14,843 31.231
05/09/2017 15,216 15,167 1,31 15,314 15,024 13.797
04/09/2017 15,314 14,970 -1,36 15,314 14,970 5.858
01/09/2017 15,314 15,176 1,01 15,314 15,176 16.988
31/08/2017 14,730 15,024 -0,62 15,466 14,730 6.205
30/08/2017 14,847 15,117 0,65 15,373 14,847 7.899
29/08/2017 14,921 15,019 -0,97 15,152 14,897 8.412
28/08/2017 15,363 15,167 -1,90 15,638 14,921 15.149
25/08/2017 15,461 15,461 -0,32 15,623 15,412 21.945
24/08/2017 15,471 15,510 -1,22 15,618 15,471 37.204
23/08/2017 15,461 15,702 0,28 15,947 15,461 7.021
22/08/2017 15,780 15,657 0,95 15,780 15,363 11.686
publicidad
publicidad