Vocento 15 años 21 de Octubre, 19:53 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PHARMA MAR (PHM)PHARMA MAR (PHM)

0,030,81 %
3,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 3,095 3,095 0,81 3,125 3,050 384.598
19/10/2017 3,175 3,070 -3,31 3,200 3,035 841.643
18/10/2017 3,150 3,175 0,79 3,210 3,105 644.736
17/10/2017 3,060 3,150 2,61 3,150 3,040 636.052
16/10/2017 3,065 3,070 2,33 3,090 3,035 389.793
13/10/2017 3,145 3,000 -4,46 3,145 2,990 976.231
12/10/2017 3,145 3,140 0,64 3,150 3,120 202.741
11/10/2017 3,150 3,120 2,63 3,150 3,060 618.679
10/10/2017 3,180 3,040 -4,40 3,180 3,035 678.225
09/10/2017 3,070 3,180 2,58 3,235 3,070 738.984
06/10/2017 3,130 3,100 -1,12 3,160 3,060 559.708
05/10/2017 2,970 3,135 3,29 3,195 2,940 1.062.973
04/10/2017 3,165 3,035 -5,01 3,170 2,980 1.179.639
03/10/2017 3,150 3,195 0,47 3,245 3,150 418.993
02/10/2017 3,210 3,180 -3,34 3,255 3,100 769.086
29/09/2017 3,260 3,290 0,00 3,370 3,250 408.630
28/09/2017 3,380 3,290 -2,08 3,400 3,270 546.848
27/09/2017 3,350 3,360 -0,30 3,400 3,325 478.992
26/09/2017 3,490 3,370 -3,16 3,490 3,360 499.861
25/09/2017 3,495 3,480 0,58 3,500 3,470 322.410
22/09/2017 3,455 3,460 0,44 3,480 3,410 232.970
21/09/2017 3,385 3,445 0,58 3,490 3,385 428.955
20/09/2017 3,500 3,425 -2,42 3,555 3,380 785.867
19/09/2017 3,590 3,510 -1,96 3,595 3,460 539.204
18/09/2017 3,595 3,580 0,56 3,620 3,565 280.881
15/09/2017 3,620 3,560 -1,79 3,650 3,515 928.177
14/09/2017 3,700 3,625 -2,03 3,720 3,610 392.646
13/09/2017 3,650 3,700 1,09 3,745 3,640 431.168
12/09/2017 3,705 3,660 -1,21 3,750 3,660 452.522
11/09/2017 3,715 3,705 -0,13 3,830 3,705 484.305
08/09/2017 3,700 3,710 -0,54 3,760 3,685 204.362
07/09/2017 3,755 3,730 -0,27 3,775 3,700 271.463
06/09/2017 3,795 3,740 -1,32 3,800 3,740 200.660
05/09/2017 3,820 3,790 -1,30 3,860 3,790 193.887
04/09/2017 3,800 3,840 0,13 3,865 3,755 392.045
01/09/2017 3,790 3,835 0,92 3,865 3,780 432.334
31/08/2017 3,740 3,800 1,47 3,930 3,720 719.942
30/08/2017 3,740 3,745 0,40 3,770 3,670 317.335
29/08/2017 3,670 3,730 -0,53 3,760 3,640 349.198
28/08/2017 3,710 3,750 1,35 3,765 3,640 231.791
25/08/2017 3,685 3,700 0,54 3,725 3,685 88.859
24/08/2017 3,680 3,680 -1,47 3,730 3,680 242.174
23/08/2017 3,720 3,735 0,67 3,745 3,670 203.899
22/08/2017 3,705 3,710 -0,27 3,760 3,700 177.416
21/08/2017 3,740 3,720 -0,53 3,790 3,650 292.677
18/08/2017 3,750 3,740 -1,06 3,775 3,690 438.815
17/08/2017 3,860 3,780 -1,82 3,865 3,755 252.096
16/08/2017 3,740 3,850 4,19 3,855 3,730 363.629
15/08/2017 3,750 3,695 -0,67 3,770 3,690 221.379
14/08/2017 3,620 3,720 3,77 3,730 3,620 614.497
11/08/2017 3,770 3,585 -5,41 3,780 3,575 1.129.572
10/08/2017 3,815 3,790 -1,56 3,865 3,780 445.202
09/08/2017 3,895 3,850 -1,66 3,895 3,820 362.696
08/08/2017 3,900 3,915 0,38 3,925 3,895 288.479
07/08/2017 3,890 3,900 0,78 3,915 3,830 437.823
04/08/2017 3,750 3,870 3,20 3,870 3,745 395.373
03/08/2017 3,820 3,750 -1,32 3,840 3,750 432.269
02/08/2017 3,830 3,800 -0,52 3,845 3,800 351.355
01/08/2017 3,830 3,820 -0,78 3,850 3,820 340.136
31/07/2017 3,930 3,850 0,39 3,930 3,815 330.538
28/07/2017 3,860 3,835 -1,92 3,895 3,835 344.667
27/07/2017 3,930 3,910 -0,26 3,975 3,840 598.114
26/07/2017 3,980 3,920 -0,76 3,980 3,910 348.033
25/07/2017 3,900 3,950 1,80 3,985 3,900 601.420
24/07/2017 3,810 3,880 0,00 3,930 3,800 315.162
21/07/2017 3,885 3,880 -0,39 3,885 3,815 173.771
20/07/2017 3,910 3,895 0,13 3,930 3,855 265.634
19/07/2017 3,950 3,890 -1,02 3,950 3,870 180.160
18/07/2017 3,950 3,930 -0,25 3,950 3,850 355.309
17/07/2017 3,960 3,940 0,38 3,960 3,910 204.825
14/07/2017 3,925 3,925 -0,38 3,960 3,920 239.636
13/07/2017 3,950 3,940 -0,25 3,985 3,930 275.742
12/07/2017 3,875 3,950 0,89 3,990 3,875 482.468
11/07/2017 3,990 3,915 -2,00 3,990 3,900 479.723
10/07/2017 3,990 3,995 4,04 4,030 3,915 1.202.291
07/07/2017 3,750 3,840 1,99 3,840 3,730 1.072.727
06/07/2017 3,850 3,765 -2,46 3,850 3,750 561.653
05/07/2017 3,860 3,860 0,00 3,890 3,810 301.075
04/07/2017 3,890 3,860 -1,40 3,930 3,855 374.384
03/07/2017 3,890 3,915 -0,51 3,970 3,885 349.499
30/06/2017 3,905 3,935 0,38 3,990 3,785 661.746
29/06/2017 4,000 3,920 -1,38 4,005 3,900 535.529
28/06/2017 3,965 3,975 -0,75 3,995 3,875 437.029
27/06/2017 3,985 4,005 0,00 4,010 3,945 433.826
26/06/2017 3,960 4,005 1,52 4,015 3,950 449.116
23/06/2017 4,025 3,945 -2,23 4,055 3,945 375.567
22/06/2017 3,975 4,035 1,64 4,060 3,910 737.437
21/06/2017 3,895 3,970 0,13 3,970 3,870 571.193
20/06/2017 3,950 3,965 0,63 3,975 3,905 352.973
19/06/2017 3,860 3,940 0,77 3,965 3,860 401.436
16/06/2017 3,850 3,910 1,43 3,940 3,850 564.959
15/06/2017 3,950 3,855 -2,16 3,960 3,770 574.355
14/06/2017 3,880 3,940 1,42 3,995 3,865 710.388
13/06/2017 3,760 3,885 3,32 3,895 3,730 785.355
12/06/2017 3,765 3,760 -2,21 3,850 3,750 613.555
09/06/2017 3,935 3,845 -1,54 3,960 3,800 540.857
08/06/2017 3,830 3,905 0,77 3,910 3,730 1.610.372
07/06/2017 3,970 3,875 -2,88 4,090 3,730 1.569.336
06/06/2017 4,150 3,990 -3,97 4,150 3,980 1.219.730
05/06/2017 4,185 4,155 0,24 4,190 4,135 447.155
02/06/2017 4,155 4,145 0,24 4,200 4,120 676.967
01/06/2017 4,090 4,135 1,10 4,135 4,075 496.500
31/05/2017 4,115 4,090 -0,24 4,135 4,060 742.707
30/05/2017 4,000 4,100 2,37 4,130 4,000 870.477
29/05/2017 4,155 4,005 -3,73 4,180 3,980 1.277.883
26/05/2017 4,200 4,160 -0,72 4,255 4,120 1.307.474
25/05/2017 4,075 4,190 2,57 4,200 4,070 1.716.541
24/05/2017 4,080 4,085 1,24 4,090 4,035 813.408
23/05/2017 3,980 4,035 0,62 4,090 3,975 998.900
22/05/2017 4,010 4,010 -0,50 4,030 3,885 925.352
19/05/2017 3,970 4,030 2,54 4,035 3,950 1.532.033
18/05/2017 3,790 3,930 5,08 3,950 3,780 2.079.980
17/05/2017 3,805 3,740 -3,36 3,885 3,720 722.104
16/05/2017 3,890 3,870 -0,26 3,915 3,845 479.096
15/05/2017 3,805 3,880 2,65 3,880 3,785 586.984
12/05/2017 3,780 3,780 0,00 3,835 3,775 501.429
11/05/2017 3,950 3,780 -2,83 3,955 3,640 1.963.685
10/05/2017 3,930 3,890 -1,77 3,955 3,880 1.096.112
09/05/2017 3,990 3,960 -0,50 4,060 3,940 1.464.492
08/05/2017 3,935 3,980 3,11 3,995 3,875 1.614.558
05/05/2017 3,935 3,860 -0,26 3,935 3,850 1.391.934
04/05/2017 3,815 3,870 3,48 3,940 3,750 2.402.124
03/05/2017 3,860 3,740 -1,32 3,910 3,690 2.324.991
02/05/2017 3,670 3,790 7,67 3,845 3,600 2.813.592
28/04/2017 3,475 3,520 1,73 3,565 3,430 584.843
27/04/2017 3,485 3,460 -1,14 3,495 3,430 669.855
26/04/2017 3,500 3,500 0,57 3,550 3,475 1.233.773
25/04/2017 3,350 3,480 3,88 3,535 3,350 2.113.167
24/04/2017 3,365 3,350 2,45 3,375 3,315 485.583
21/04/2017 3,320 3,270 -1,51 3,380 3,260 613.837
20/04/2017 3,355 3,320 -0,60 3,380 3,320 529.787
19/04/2017 3,280 3,340 1,21 3,365 3,250 661.674
18/04/2017 3,430 3,300 -2,22 3,430 3,300 1.241.666
13/04/2017 3,210 3,375 3,85 3,375 3,210 1.030.287
12/04/2017 3,350 3,250 -2,40 3,430 3,230 2.606.169
11/04/2017 3,135 3,330 6,73 3,400 3,075 3.737.680
10/04/2017 2,970 3,120 7,22 3,120 2,960 1.889.143
07/04/2017 2,915 2,910 0,69 2,920 2,820 577.582
06/04/2017 2,860 2,890 -0,34 2,910 2,820 387.310
05/04/2017 2,865 2,900 0,87 2,910 2,860 372.757
04/04/2017 2,945 2,875 -2,71 2,945 2,845 832.671
03/04/2017 2,990 2,955 -0,84 3,000 2,935 392.345
31/03/2017 3,000 2,980 -0,67 3,000 2,930 699.531
30/03/2017 2,980 3,000 0,84 3,005 2,955 363.547
29/03/2017 3,000 2,975 -0,17 3,015 2,935 499.277
28/03/2017 3,030 2,980 -1,65 3,070 2,970 1.047.167
27/03/2017 2,990 3,030 2,36 3,060 2,970 1.128.479
24/03/2017 2,905 2,960 1,72 2,975 2,885 682.503
23/03/2017 2,975 2,910 -2,68 2,995 2,910 1.254.132
22/03/2017 2,980 2,990 -1,32 3,050 2,945 1.051.203
21/03/2017 3,120 3,030 -2,73 3,130 3,010 1.686.958
20/03/2017 3,000 3,115 4,88 3,130 2,985 1.839.368
17/03/2017 2,870 2,970 3,85 2,995 2,860 2.131.819
16/03/2017 2,705 2,860 5,93 2,870 2,685 1.474.621
15/03/2017 2,650 2,700 2,08 2,710 2,650 228.277
14/03/2017 2,700 2,645 -2,22 2,720 2,635 691.035
13/03/2017 2,750 2,705 -0,92 2,770 2,705 432.408
10/03/2017 2,780 2,730 -1,09 2,785 2,730 292.532
09/03/2017 2,730 2,760 0,91 2,780 2,720 430.062
08/03/2017 2,750 2,735 -0,73 2,840 2,730 629.331
07/03/2017 2,755 2,755 -0,36 2,780 2,720 404.860
06/03/2017 2,840 2,765 -1,95 2,840 2,750 584.967
03/03/2017 2,800 2,820 -0,35 2,850 2,800 537.270
02/03/2017 2,800 2,830 1,62 2,830 2,800 529.957
01/03/2017 2,715 2,785 2,58 2,795 2,715 521.363
28/02/2017 2,680 2,715 1,12 2,735 2,630 765.578
27/02/2017 2,750 2,685 -3,07 2,755 2,685 1.082.401
24/02/2017 2,960 2,770 -6,73 2,965 2,680 2.114.907
23/02/2017 3,095 2,970 -2,62 3,100 2,965 873.209
22/02/2017 3,090 3,050 0,16 3,155 3,045 1.689.101
21/02/2017 2,990 3,045 1,50 3,070 2,980 1.176.644
20/02/2017 2,975 3,000 1,52 3,015 2,960 463.237
17/02/2017 2,985 2,955 0,00 2,985 2,940 353.962
16/02/2017 3,000 2,955 -1,01 3,010 2,955 346.441
15/02/2017 2,985 2,985 -0,17 3,025 2,970 361.226
14/02/2017 2,970 2,990 1,53 3,010 2,940 449.102
13/02/2017 2,960 2,945 -0,67 3,045 2,945 1.669.921
10/02/2017 2,975 2,965 -0,17 2,980 2,940 163.309
09/02/2017 2,960 2,970 0,51 2,975 2,905 315.199
08/02/2017 2,980 2,955 -0,51 2,980 2,900 218.041
07/02/2017 2,950 2,970 1,37 2,980 2,885 316.170
06/02/2017 2,925 2,930 0,00 2,995 2,915 324.364
03/02/2017 2,990 2,930 -1,01 2,990 2,930 302.673
02/02/2017 2,910 2,960 1,20 3,000 2,905 868.724
01/02/2017 3,020 2,925 -2,82 3,030 2,925 613.304
31/01/2017 2,890 3,010 4,15 3,025 2,870 1.017.056
30/01/2017 2,950 2,890 -2,20 2,970 2,870 367.205
27/01/2017 2,970 2,955 -0,17 2,970 2,915 329.731
26/01/2017 2,925 2,960 1,72 2,995 2,920 1.090.704
25/01/2017 2,915 2,910 0,52 2,920 2,855 297.228
24/01/2017 2,850 2,895 2,48 2,930 2,845 880.610
23/01/2017 2,830 2,825 0,00 2,850 2,790 237.950
20/01/2017 2,810 2,825 -0,53 2,845 2,785 252.649
19/01/2017 2,785 2,840 2,34 2,840 2,735 308.943
18/01/2017 2,840 2,775 -2,29 2,840 2,775 357.197
17/01/2017 2,850 2,840 0,00 2,865 2,815 187.482
16/01/2017 2,830 2,840 0,00 2,875 2,815 250.577
13/01/2017 2,780 2,840 1,07 2,845 2,780 214.791
12/01/2017 2,830 2,810 -2,43 2,860 2,780 344.478
11/01/2017 2,900 2,880 0,35 2,900 2,785 668.587
10/01/2017 2,880 2,870 0,35 2,930 2,825 764.970
09/01/2017 2,825 2,860 3,25 2,880 2,780 571.924
06/01/2017 2,810 2,770 0,36 2,810 2,765 315.249
05/01/2017 2,750 2,760 1,10 2,850 2,740 597.873
04/01/2017 2,770 2,730 0,18 2,770 2,725 308.283
03/01/2017 2,760 2,725 -1,09 2,790 2,720 332.341
02/01/2017 2,705 2,755 1,66 2,765 2,695 278.321
30/12/2016 2,640 2,710 2,65 2,715 2,615 488.064
29/12/2016 2,650 2,640 -0,94 2,680 2,625 383.229
28/12/2016 2,700 2,665 -1,30 2,700 2,655 275.286
27/12/2016 2,780 2,700 -1,82 2,785 2,650 462.735
23/12/2016 2,870 2,750 -4,18 2,905 2,720 1.135.588
22/12/2016 2,700 2,870 10,38 2,925 2,695 2.446.340
21/12/2016 2,580 2,600 2,36 2,610 2,560 369.481
20/12/2016 2,530 2,540 -1,17 2,590 2,530 226.187
19/12/2016 2,550 2,570 0,98 2,570 2,530 200.805
16/12/2016 2,610 2,545 -0,97 2,610 2,545 294.351
15/12/2016 2,580 2,570 0,39 2,590 2,550 159.717
14/12/2016 2,600 2,560 -1,92 2,605 2,515 301.322
13/12/2016 2,540 2,610 3,37 2,625 2,535 527.091
12/12/2016 2,460 2,525 1,00 2,590 2,460 431.647
09/12/2016 2,515 2,500 0,20 2,515 2,350 524.202
08/12/2016 2,520 2,495 -0,99 2,520 2,490 241.337
07/12/2016 2,470 2,520 2,23 2,520 2,455 360.773
06/12/2016 2,440 2,465 0,82 2,495 2,425 279.935
05/12/2016 2,360 2,445 4,04 2,445 2,330 265.874
02/12/2016 2,415 2,350 -3,29 2,420 2,310 377.981
01/12/2016 2,400 2,430 3,40 2,430 2,350 223.878
30/11/2016 2,310 2,350 1,73 2,415 2,300 317.329
29/11/2016 2,425 2,310 -0,65 2,425 2,290 250.368
28/11/2016 2,390 2,325 -2,72 2,420 2,325 200.357
25/11/2016 2,400 2,390 -2,65 2,450 2,390 119.339
24/11/2016 2,465 2,455 0,82 2,465 2,400 167.215
23/11/2016 2,470 2,435 0,41 2,470 2,395 229.295
22/11/2016 2,405 2,425 1,68 2,455 2,350 337.042
21/11/2016 2,430 2,385 -2,25 2,440 2,380 250.488
18/11/2016 2,500 2,440 -2,79 2,540 2,435 197.202
17/11/2016 2,575 2,510 -1,95 2,575 2,460 278.384
16/11/2016 2,500 2,560 2,40 2,560 2,485 311.187
15/11/2016 2,470 2,500 0,00 2,525 2,465 215.047
14/11/2016 2,530 2,500 1,63 2,530 2,430 274.070
11/11/2016 2,500 2,460 0,00 2,515 2,425 253.924
10/11/2016 2,570 2,460 -1,20 2,590 2,405 923.467
09/11/2016 2,160 2,490 7,33 2,500 2,155 1.266.939
08/11/2016 2,305 2,320 0,00 2,360 2,305 433.815
07/11/2016 2,350 2,320 0,43 2,390 2,320 388.774
04/11/2016 2,410 2,310 -3,35 2,410 2,275 895.729
03/11/2016 2,420 2,390 -1,65 2,440 2,370 271.237
02/11/2016 2,470 2,430 -0,82 2,470 2,420 186.951
01/11/2016 2,440 2,450 -0,61 2,495 2,420 288.064
31/10/2016 2,570 2,465 -3,71 2,570 2,425 682.354
28/10/2016 2,680 2,560 -4,66 2,680 2,550 725.266
27/10/2016 2,680 2,685 -0,37 2,720 2,680 195.597
26/10/2016 2,700 2,695 -0,37 2,720 2,680 327.018
25/10/2016 2,705 2,705 -0,92 2,750 2,700 248.949
24/10/2016 2,750 2,730 -0,18 2,780 2,710 468.188
publicidad