Vocento 15 años 22 de Octubre, 22:56 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PARQUES RDOS (PQR)PARQUES RDOS (PQR)

0,191,45 %
13,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
26/04/2017 15,771 15,756 -0,56 15,993 15,618 63.004
25/04/2017 16,264 15,845 -2,55 16,264 15,761 164.294
24/04/2017 16,323 16,259 1,48 16,397 16,254 15.005
21/04/2017 16,545 16,022 -1,45 16,545 16,022 25.891
20/04/2017 16,407 16,259 -1,49 16,412 16,126 43.470
19/04/2017 16,357 16,505 0,45 16,604 16,357 30.775
18/04/2017 16,210 16,431 1,68 16,505 16,210 17.218
13/04/2017 16,259 16,160 2,18 16,594 15,953 30.499
12/04/2017 15,944 15,815 -2,01 15,944 15,668 997
11/04/2017 16,357 16,141 0,00 16,357 15,668 4.389
10/04/2017 16,082 16,141 1,14 16,357 15,875 8.235
07/04/2017 15,865 15,958 0,50 16,121 15,865 10.685
06/04/2017 16,150 15,880 -1,13 16,150 15,880 4.096
05/04/2017 16,017 16,062 -0,55 16,367 16,003 6.344
04/04/2017 16,170 16,150 -0,03 16,362 15,953 24.037
03/04/2017 16,284 16,155 -2,41 16,623 16,121 4.483
31/03/2017 16,545 16,554 0,30 16,554 16,037 7.892
30/03/2017 16,742 16,505 0,30 16,742 16,077 15.109
29/03/2017 15,776 16,456 1,52 16,589 15,776 33.002
28/03/2017 15,870 16,210 2,17 16,210 15,811 6.473
27/03/2017 15,668 15,865 0,00 15,934 15,668 2.694
24/03/2017 15,815 15,865 0,31 16,200 15,727 7.035
23/03/2017 15,446 15,815 2,46 15,835 15,342 5.029
22/03/2017 15,549 15,436 -0,73 15,663 15,372 902
21/03/2017 15,544 15,549 0,10 15,845 15,540 3.133
20/03/2017 15,929 15,535 -2,17 16,239 15,535 10.994
17/03/2017 15,205 15,880 4,51 16,249 15,200 38.871
16/03/2017 15,224 15,195 -0,19 15,293 15,007 37.272
15/03/2017 15,663 15,224 1,54 15,663 15,096 3.519
14/03/2017 14,914 14,993 0,56 15,288 14,914 3.146
13/03/2017 15,057 14,909 -3,23 15,234 14,909 6.709
10/03/2017 14,884 15,407 0,74 15,756 14,791 9.412
09/03/2017 15,185 15,293 0,84 15,466 15,047 16.826
08/03/2017 15,175 15,165 -0,87 15,303 15,101 75.524
07/03/2017 15,377 15,298 -1,55 15,485 15,096 17.033
06/03/2017 15,894 15,540 -1,56 15,894 15,372 15.008
03/03/2017 15,973 15,786 -1,17 15,983 15,766 26.745
02/03/2017 15,776 15,973 -1,70 16,259 15,776 70.712
01/03/2017 15,677 16,249 0,00 16,377 15,677 10.315
28/02/2017 15,939 16,249 2,11 16,589 15,855 8.482
27/02/2017 15,323 15,914 0,19 15,948 15,323 2.886
24/02/2017 15,875 15,884 0,12 15,929 15,796 8.811
23/02/2017 15,865 15,865 0,00 15,924 15,865 3.276
22/02/2017 15,525 15,865 0,31 15,865 15,525 2.986
21/02/2017 15,564 15,815 1,65 15,815 15,520 9.959
20/02/2017 15,751 15,559 -0,32 15,820 15,525 6.340
17/02/2017 15,682 15,609 -0,44 15,791 15,589 5.343
16/02/2017 15,668 15,677 -1,12 16,062 15,618 23.740
15/02/2017 15,766 15,855 -1,29 16,067 15,707 43.319
14/02/2017 15,963 16,062 0,31 16,653 15,963 12.927
13/02/2017 16,200 16,013 -0,91 16,702 15,771 15.713
10/02/2017 16,121 16,160 -3,53 17,161 16,121 39.827
09/02/2017 15,668 16,752 7,42 16,880 15,668 57.440
08/02/2017 14,879 15,594 2,43 15,594 14,879 93.098
07/02/2017 14,594 15,224 1,05 15,313 14,594 53.134
06/02/2017 15,032 15,067 0,26 15,160 14,840 2.609
03/02/2017 14,786 15,027 0,79 15,145 14,786 35.428
02/02/2017 15,273 14,909 -3,66 15,559 14,909 42.849
01/02/2017 14,801 15,475 4,70 15,475 14,569 36.793
31/01/2017 15,259 14,781 -1,19 15,259 14,751 12.998
30/01/2017 14,924 14,958 0,26 15,091 14,796 12.665
27/01/2017 15,372 14,919 -2,95 15,372 14,919 9.336
26/01/2017 14,968 15,372 0,65 15,372 14,968 26.842
25/01/2017 15,091 15,273 0,71 15,273 14,761 16.905
24/01/2017 14,618 15,165 1,52 15,165 14,618 13.707
23/01/2017 14,948 14,938 -2,19 15,101 14,934 6.105
20/01/2017 14,855 15,273 2,85 15,273 14,732 6.427
19/01/2017 14,732 14,850 0,47 14,850 14,598 8.029
18/01/2017 14,771 14,781 0,33 14,820 14,584 5.187
17/01/2017 14,736 14,732 0,00 14,736 14,594 5.365
16/01/2017 14,736 14,732 0,00 14,736 14,485 9.625
13/01/2017 14,396 14,732 2,36 14,924 14,387 34.830
12/01/2017 14,451 14,392 -0,38 14,682 14,387 5.801
11/01/2017 14,485 14,446 -0,27 14,628 14,387 34.001
10/01/2017 14,584 14,485 -0,88 14,608 14,332 49.470
09/01/2017 14,638 14,613 -0,17 14,638 14,318 11.117
06/01/2017 14,308 14,638 1,57 14,702 14,308 31.307
05/01/2017 14,796 14,411 -4,10 15,047 14,323 105.645
04/01/2017 15,328 15,027 -1,93 15,328 14,869 5.047
03/01/2017 15,387 15,323 -0,45 15,392 15,071 7.697
02/01/2017 15,934 15,392 2,39 15,934 14,781 3.636
30/12/2016 14,850 15,032 1,29 15,052 14,510 6.282
29/12/2016 14,835 14,840 0,07 14,850 14,781 1.178
28/12/2016 14,594 14,830 1,65 14,845 14,594 10.458
27/12/2016 14,268 14,589 2,28 14,608 14,204 3.705
23/12/2016 14,337 14,263 -0,55 14,411 14,002 18.035
22/12/2016 14,781 14,342 -2,97 14,781 14,342 10.665
21/12/2016 14,894 14,781 -0,73 15,200 14,648 12.054
20/12/2016 14,436 14,889 1,07 14,978 14,436 20.338
19/12/2016 14,096 14,732 4,55 14,850 13,983 8.037
16/12/2016 14,091 14,091 0,00 14,091 13,924 16.460
15/12/2016 14,091 14,091 0,35 14,091 13,988 14.782
14/12/2016 14,091 14,042 -0,35 14,091 13,983 15.605
13/12/2016 14,091 14,091 0,00 14,091 13,800 13.653
12/12/2016 14,254 14,091 -1,11 14,254 14,027 14.357
09/12/2016 14,229 14,249 0,17 14,249 13,805 23.305
08/12/2016 13,672 14,224 4,07 14,298 13,608 23.752
07/12/2016 13,391 13,667 2,78 13,697 13,391 17.804
06/12/2016 12,978 13,298 0,00 13,731 12,978 4.997
05/12/2016 12,810 13,298 0,71 13,303 12,376 31.862
02/12/2016 13,106 13,204 0,00 13,204 12,825 22.379
01/12/2016 13,160 13,204 2,21 13,303 12,987 13.447
30/11/2016 12,731 12,918 -1,72 13,180 12,731 17.547
29/11/2016 12,569 13,145 2,54 13,145 12,569 20.439
28/11/2016 13,490 12,820 -0,69 13,490 12,593 17.929
25/11/2016 12,416 12,909 1,39 12,909 12,416 26.208
24/11/2016 12,534 12,731 1,33 12,810 12,534 20.398
23/11/2016 12,534 12,564 0,24 12,667 12,534 23.393
22/11/2016 12,076 12,534 1,60 12,667 12,076 29.546
21/11/2016 12,036 12,337 -0,63 12,702 12,036 29.754
18/11/2016 12,603 12,416 0,72 12,603 12,258 22.297
17/11/2016 12,455 12,327 2,88 12,657 12,219 42.420
16/11/2016 12,214 11,982 0,08 12,268 11,923 68.920
15/11/2016 12,229 11,972 -3,19 12,524 11,972 104.852
14/11/2016 12,608 12,367 -1,95 12,608 12,219 88.113
11/11/2016 12,613 12,613 -0,31 12,746 12,613 43.839
10/11/2016 12,810 12,652 -1,31 12,810 12,628 71.198
09/11/2016 12,613 12,820 -2,33 13,061 12,613 31.655
08/11/2016 12,835 13,125 -0,97 13,253 12,662 79.423
07/11/2016 13,224 13,253 2,32 13,253 12,716 37.078
04/11/2016 12,662 12,953 -0,72 13,076 12,662 74.296
03/11/2016 12,766 13,047 2,64 13,244 12,711 17.376
02/11/2016 12,623 12,711 -0,39 12,820 12,618 43.700
01/11/2016 12,958 12,761 0,00 12,958 12,618 25.914
31/10/2016 12,761 12,761 -0,04 12,874 12,761 30.747
28/10/2016 13,160 12,766 -1,18 13,160 12,613 50.627
27/10/2016 13,194 12,918 -0,30 13,199 12,746 30.481
26/10/2016 13,096 12,958 -0,38 13,303 12,810 42.298
25/10/2016 12,889 13,007 0,92 13,101 12,756 39.106
publicidad