Vocento 15 años 21 de Noviembre, 20:10 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PHILIPS KON (PHIA)PHILIPS KON (PHIA)

0,210,62 %
33,26

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/11/2017 32,990 33,050 -0,33 33,160 32,700 2.869.453
17/11/2017 33,305 33,160 -0,21 33,440 33,155 3.226.749
16/11/2017 33,165 33,230 0,65 33,355 33,015 2.045.403
15/11/2017 33,075 33,015 -0,71 33,240 32,845 3.070.422
14/11/2017 33,350 33,250 -0,15 33,655 33,175 3.015.904
13/11/2017 33,600 33,300 -0,67 33,655 33,190 3.096.828
10/11/2017 33,670 33,525 -1,97 34,030 33,450 3.926.946
09/11/2017 34,525 34,200 -1,16 34,765 34,175 2.954.659
08/11/2017 35,215 34,600 -1,65 35,220 34,365 3.913.668
07/11/2017 35,620 35,180 -1,32 35,670 35,150 2.887.187
06/11/2017 35,645 35,650 -0,35 35,830 35,630 2.090.750
03/11/2017 35,350 35,775 1,46 35,800 35,235 2.509.836
02/11/2017 35,435 35,260 -0,49 35,500 35,060 2.667.753
01/11/2017 35,235 35,435 1,37 35,725 35,095 4.009.752
31/10/2017 34,730 34,955 0,92 35,085 34,545 3.568.395
30/10/2017 35,000 34,635 -1,09 35,030 34,515 3.316.493
27/10/2017 35,420 35,015 -0,58 35,480 35,015 3.237.793
26/10/2017 34,450 35,220 2,85 35,290 34,405 3.766.906
25/10/2017 34,100 34,245 0,51 34,935 34,070 4.639.821
24/10/2017 35,185 34,070 -4,86 35,405 34,070 6.921.069
23/10/2017 35,100 35,810 1,14 36,120 35,090 4.093.061
20/10/2017 35,000 35,405 1,49 35,415 34,925 3.645.891
19/10/2017 35,000 34,885 0,19 35,185 34,725 2.910.601
18/10/2017 34,530 34,820 1,31 34,965 34,340 2.508.008
17/10/2017 34,300 34,370 0,23 34,425 34,040 2.536.710
16/10/2017 34,465 34,290 -0,92 34,530 34,220 2.399.397
13/10/2017 34,705 34,610 -0,40 34,705 34,375 3.041.355
12/10/2017 34,680 34,750 0,20 34,870 34,525 2.587.482
11/10/2017 35,275 34,680 -1,18 35,280 34,365 3.265.753
10/10/2017 34,970 35,095 0,10 35,495 34,925 3.014.735
09/10/2017 35,000 35,060 0,23 35,205 34,975 2.195.878
06/10/2017 35,345 34,980 -0,85 35,345 34,920 3.280.993
05/10/2017 35,785 35,280 -1,41 35,870 35,260 3.298.450
04/10/2017 35,830 35,785 -0,26 35,965 35,705 2.525.074
03/10/2017 35,710 35,880 0,63 35,945 35,565 1.726.609
02/10/2017 35,000 35,655 2,08 35,655 34,905 2.995.989
29/09/2017 34,405 34,930 1,97 34,945 34,405 4.363.469
28/09/2017 34,315 34,255 -0,16 34,385 34,185 2.723.519
27/09/2017 34,520 34,310 -0,61 34,680 34,310 2.732.075
26/09/2017 34,680 34,520 -1,22 34,955 34,510 4.075.055
25/09/2017 34,800 34,945 -0,30 35,160 34,800 2.968.086
22/09/2017 35,100 35,050 -0,62 35,355 35,040 2.602.830
21/09/2017 35,070 35,270 1,06 35,315 34,975 2.184.504
20/09/2017 34,810 34,900 -0,01 35,170 34,760 3.048.971
19/09/2017 34,780 34,905 0,30 34,970 34,730 2.150.476
18/09/2017 34,820 34,800 0,69 34,915 34,680 2.836.865
15/09/2017 34,415 34,560 -0,23 35,010 34,415 6.136.127
14/09/2017 34,400 34,640 0,33 34,775 34,385 3.284.649
13/09/2017 34,600 34,525 -0,14 34,800 34,465 3.612.770
12/09/2017 34,000 34,575 2,38 34,660 33,880 4.189.753
11/09/2017 33,550 33,770 1,11 33,940 33,550 2.983.930
08/09/2017 33,000 33,400 0,83 33,420 32,910 3.214.544
07/09/2017 32,705 33,125 1,45 33,260 32,610 4.300.973
06/09/2017 32,600 32,650 -0,12 32,795 32,480 3.708.004
05/09/2017 32,350 32,690 1,36 32,730 32,310 3.265.257
04/09/2017 31,665 32,250 0,89 32,360 31,665 1.943.854
01/09/2017 31,930 31,965 0,58 32,130 31,895 1.904.311
31/08/2017 31,855 31,780 0,25 32,075 31,750 3.188.984
30/08/2017 31,815 31,700 0,36 31,900 31,695 1.732.541
29/08/2017 31,800 31,585 -1,70 31,800 31,470 2.631.103
28/08/2017 32,110 32,130 -0,54 32,230 31,880 1.969.422
25/08/2017 32,250 32,305 0,34 32,495 32,175 2.086.973
24/08/2017 32,200 32,195 0,25 32,355 32,095 2.101.091
23/08/2017 32,175 32,115 -0,19 32,365 32,025 1.603.981
22/08/2017 31,685 32,175 2,16 32,185 31,640 1.962.842
21/08/2017 31,515 31,495 -0,68 31,715 31,425 1.831.378
18/08/2017 31,850 31,710 -1,31 31,850 31,515 2.637.529
17/08/2017 32,105 32,130 -0,34 32,185 31,900 2.125.014
16/08/2017 31,805 32,240 1,51 32,380 31,805 1.871.946
15/08/2017 31,825 31,760 0,28 31,865 31,535 2.058.646
14/08/2017 31,575 31,670 1,00 31,720 31,475 2.262.187
11/08/2017 31,590 31,355 -1,20 31,590 31,250 3.518.711
10/08/2017 32,015 31,735 -0,91 32,090 31,655 3.159.399
09/08/2017 32,275 32,025 -1,36 32,465 31,990 3.180.886
08/08/2017 32,445 32,465 0,05 32,535 32,285 2.588.673
07/08/2017 32,275 32,450 0,67 32,595 32,210 2.556.408
04/08/2017 32,050 32,235 0,61 32,345 31,910 2.864.652
03/08/2017 32,140 32,040 -0,54 32,290 31,870 3.121.427
02/08/2017 32,640 32,215 -1,26 32,890 32,215 3.304.658
01/08/2017 32,700 32,625 0,76 32,740 32,420 2.901.361
31/07/2017 32,205 32,380 0,25 32,580 32,165 3.581.051
28/07/2017 32,595 32,300 -1,52 32,665 32,260 4.178.625
27/07/2017 32,750 32,800 0,15 33,050 32,690 3.835.918
26/07/2017 32,565 32,750 0,31 32,895 32,455 3.208.317
25/07/2017 32,295 32,650 1,30 32,680 32,255 4.888.949
24/07/2017 31,070 32,230 4,00 32,525 31,055 5.179.897
21/07/2017 31,255 30,990 -1,15 31,270 30,770 5.102.355
20/07/2017 31,660 31,350 -0,82 31,885 31,350 2.814.662
19/07/2017 31,515 31,610 0,91 31,665 31,330 2.570.617
18/07/2017 31,735 31,325 -1,31 31,840 31,285 2.703.075
17/07/2017 31,985 31,740 -0,31 31,985 31,650 1.549.666
14/07/2017 31,765 31,840 0,27 31,925 31,670 2.517.971
13/07/2017 31,705 31,755 0,44 31,870 31,575 2.699.755
12/07/2017 31,345 31,615 1,12 31,800 31,335 2.438.668
11/07/2017 31,360 31,265 -0,27 31,510 31,265 1.991.538
10/07/2017 31,200 31,350 0,87 31,405 31,100 2.053.299
07/07/2017 31,050 31,080 0,10 31,110 30,775 1.971.994
06/07/2017 31,555 31,050 -1,05 31,555 30,845 2.682.229
05/07/2017 31,260 31,380 0,30 31,500 31,155 2.061.716
04/07/2017 31,400 31,285 -0,87 31,405 31,180 1.710.385
03/07/2017 31,300 31,560 1,50 31,665 31,280 2.197.612
30/06/2017 31,270 31,095 -0,38 31,690 31,075 3.577.194
29/06/2017 32,040 31,215 -2,38 32,125 31,175 3.862.749
28/06/2017 32,340 31,975 -1,74 32,465 31,920 4.229.480
27/06/2017 32,660 32,540 -0,79 32,800 32,360 2.161.423
26/06/2017 32,900 32,800 -0,11 33,070 32,695 2.422.618
23/06/2017 32,650 32,835 0,24 32,875 32,610 2.240.579
22/06/2017 32,960 32,755 -1,24 33,015 32,570 4.161.334
21/06/2017 33,320 33,165 -0,76 33,415 32,965 3.466.514
20/06/2017 34,000 33,420 -1,49 34,335 33,420 5.537.075
19/06/2017 33,150 33,925 6,45 34,015 32,995 6.927.004
16/06/2017 31,655 31,870 0,85 31,900 31,575 4.938.116
15/06/2017 32,025 31,600 -1,76 32,045 31,450 4.106.570
14/06/2017 31,930 32,165 1,08 32,485 31,905 3.908.118
13/06/2017 31,885 31,820 0,06 31,925 31,715 2.025.020
12/06/2017 32,000 31,800 -0,69 32,180 31,705 3.072.308
09/06/2017 31,860 32,020 0,30 32,090 31,755 2.742.457
08/06/2017 31,465 31,925 1,72 32,190 31,290 4.062.026
07/06/2017 31,295 31,385 -0,03 31,745 31,055 2.761.232
06/06/2017 31,600 31,395 -1,34 31,705 31,395 2.399.872
05/06/2017 32,000 31,820 -0,75 32,005 31,795 1.434.530
02/06/2017 32,285 32,060 0,19 32,425 32,050 2.568.896
01/06/2017 31,565 32,000 1,72 32,125 31,530 2.916.471
31/05/2017 31,400 31,460 0,46 31,610 31,220 3.903.282
30/05/2017 31,340 31,315 -0,52 31,510 31,240 1.787.517
29/05/2017 31,410 31,480 0,25 31,480 31,310 978.911
26/05/2017 31,370 31,400 0,18 31,470 31,190 2.291.440
25/05/2017 31,630 31,345 -0,49 31,650 31,270 2.125.199
24/05/2017 31,500 31,500 0,00 31,650 31,420 1.684.950
23/05/2017 31,500 31,500 -0,76 31,695 31,375 2.706.881
22/05/2017 31,715 31,740 0,36 31,890 31,600 1.926.971
19/05/2017 31,620 31,625 0,09 31,745 31,480 2.453.227
18/05/2017 31,700 31,595 -0,22 31,975 31,315 3.176.309
17/05/2017 32,100 31,665 -1,68 32,200 31,570 2.843.632
16/05/2017 32,300 32,205 -0,03 32,345 32,095 2.172.138
15/05/2017 32,600 32,215 -3,36 32,600 31,960 3.627.931
12/05/2017 33,000 33,335 1,09 33,335 32,860 3.033.943
11/05/2017 32,875 32,975 0,33 32,975 32,640 3.024.342
10/05/2017 32,920 32,865 -0,41 33,025 32,785 2.754.582
09/05/2017 33,030 33,000 0,11 33,165 32,935 2.465.535
08/05/2017 33,160 32,965 -0,59 33,160 32,915 2.803.684
05/05/2017 32,700 33,160 1,30 33,210 32,595 3.531.500
04/05/2017 32,180 32,735 1,87 32,735 32,055 4.056.172
03/05/2017 31,885 32,135 0,64 32,135 31,795 2.483.558
02/05/2017 31,785 31,930 0,35 32,000 31,590 2.742.811
28/04/2017 31,985 31,820 -0,53 31,985 31,675 3.494.061
27/04/2017 31,655 31,990 0,82 32,000 31,575 3.171.787
26/04/2017 31,525 31,730 0,41 31,840 31,490 2.923.572
25/04/2017 31,725 31,600 0,00 31,740 31,475 4.083.562
24/04/2017 31,320 31,600 3,62 31,785 31,100 8.293.413
21/04/2017 30,365 30,495 1,14 30,625 30,225 6.145.787
20/04/2017 30,000 30,150 0,43 30,205 29,870 3.295.046
19/04/2017 29,785 30,020 0,89 30,210 29,775 3.193.154
18/04/2017 29,815 29,755 0,10 30,090 29,720 3.524.458
13/04/2017 29,720 29,725 0,05 29,900 29,545 2.087.566
12/04/2017 30,010 29,710 -0,55 30,085 29,650 2.663.344
11/04/2017 29,975 29,875 -0,33 30,035 29,725 2.086.935
10/04/2017 30,120 29,975 -0,08 30,120 29,810 1.516.992
07/04/2017 29,925 30,000 0,28 30,030 29,800 1.911.405
06/04/2017 29,760 29,915 0,03 30,025 29,660 1.976.693
05/04/2017 30,010 29,905 -0,05 30,015 29,770 2.766.519
04/04/2017 29,905 29,920 -0,30 30,230 29,850 3.146.128
03/04/2017 30,225 30,010 -0,40 30,365 29,950 2.651.378
31/03/2017 29,900 30,130 0,43 30,130 29,830 3.066.226
30/03/2017 29,785 30,000 0,72 30,000 29,765 1.579.181
29/03/2017 29,800 29,785 0,13 30,025 29,760 2.365.266
28/03/2017 29,490 29,745 1,12 29,745 29,405 1.935.433
27/03/2017 29,280 29,415 -0,29 29,495 29,195 1.832.807
24/03/2017 29,440 29,500 -0,29 29,665 29,345 2.420.029
23/03/2017 29,255 29,585 0,94 29,585 29,095 2.319.972
22/03/2017 29,050 29,310 0,57 29,325 28,920 2.097.332
21/03/2017 29,435 29,145 -1,05 29,470 29,120 2.459.727
20/03/2017 29,345 29,455 0,70 29,590 29,220 2.614.225
17/03/2017 29,100 29,250 0,26 29,250 28,955 7.772.465
16/03/2017 29,100 29,175 0,95 29,185 28,940 3.522.053
15/03/2017 28,715 28,900 0,94 28,900 28,705 2.950.837
14/03/2017 28,700 28,630 0,10 28,710 28,540 1.940.272
13/03/2017 28,495 28,600 0,53 28,650 28,445 1.830.351
10/03/2017 28,645 28,450 -0,54 28,800 28,425 2.708.599
09/03/2017 28,800 28,605 -0,73 28,850 28,525 2.916.145
08/03/2017 28,850 28,815 -0,17 28,880 28,630 2.308.581
07/03/2017 29,000 28,865 -0,62 29,110 28,795 1.913.503
06/03/2017 29,130 29,045 -0,53 29,130 28,805 2.603.137
03/03/2017 29,000 29,200 0,59 29,210 28,900 2.304.832
02/03/2017 29,065 29,030 -0,03 29,130 28,885 2.029.033
01/03/2017 28,660 29,040 1,77 29,145 28,660 3.609.994
28/02/2017 28,375 28,535 0,94 28,545 28,110 3.733.312
27/02/2017 28,200 28,270 1,05 28,455 28,085 2.460.357
24/02/2017 27,970 27,975 -0,02 28,040 27,670 2.430.337
23/02/2017 28,095 27,980 -0,48 28,145 27,945 1.789.325
22/02/2017 28,095 28,115 0,18 28,200 27,950 2.709.425
21/02/2017 27,800 28,065 0,72 28,115 27,660 2.878.695
20/02/2017 27,995 27,865 0,38 28,000 27,755 1.704.544
17/02/2017 27,585 27,760 0,34 27,770 27,345 4.377.699
16/02/2017 27,650 27,665 0,20 27,665 27,360 2.591.755
15/02/2017 27,535 27,610 0,47 27,645 27,425 2.281.995
14/02/2017 27,575 27,480 -0,43 27,760 27,440 2.094.746
13/02/2017 27,280 27,600 1,53 27,695 27,265 2.111.353
10/02/2017 27,285 27,185 -0,42 27,350 27,095 3.432.007
09/02/2017 27,070 27,300 0,91 27,365 27,020 2.603.152
08/02/2017 27,060 27,055 0,09 27,255 26,900 2.492.202
07/02/2017 27,125 27,030 -0,72 27,290 27,030 2.540.396
06/02/2017 27,400 27,225 -0,93 27,580 27,210 2.003.306
03/02/2017 27,410 27,480 0,33 27,725 27,390 2.559.386
02/02/2017 26,900 27,390 0,74 27,445 26,900 3.313.244
01/02/2017 27,290 27,190 0,20 27,515 27,160 2.996.869
31/01/2017 27,225 27,135 -0,37 27,470 27,035 4.118.350
30/01/2017 27,645 27,235 -1,80 27,815 27,200 3.311.648
27/01/2017 27,930 27,735 -1,12 27,965 27,465 4.415.879
26/01/2017 27,800 28,050 1,17 28,090 27,680 4.422.379
25/01/2017 27,285 27,725 1,30 27,855 27,285 5.146.892
24/01/2017 26,750 27,370 -1,81 27,410 26,540 8.273.187
23/01/2017 27,850 27,875 -0,16 27,990 27,550 3.318.958
20/01/2017 27,950 27,920 -1,33 28,205 27,900 5.310.912
19/01/2017 28,595 28,295 -0,25 28,670 28,240 3.245.498
18/01/2017 28,270 28,365 0,46 28,395 28,070 2.549.724
17/01/2017 28,400 28,235 -0,83 28,400 28,135 3.863.468
16/01/2017 28,685 28,470 -1,42 28,800 28,455 2.515.807
13/01/2017 28,775 28,880 1,05 28,965 28,615 2.594.681
12/01/2017 28,890 28,580 -1,62 28,925 28,500 3.501.386
11/01/2017 28,810 29,050 0,64 29,385 28,630 3.648.438
10/01/2017 28,745 28,865 0,63 28,865 28,490 2.793.428
09/01/2017 28,530 28,685 0,79 28,685 28,405 1.713.764
06/01/2017 28,385 28,460 0,44 28,580 28,320 2.642.395
05/01/2017 28,335 28,335 -0,77 28,700 28,280 3.302.472
04/01/2017 28,915 28,555 -1,35 28,915 28,365 3.673.379
03/01/2017 29,450 28,945 -1,55 29,450 28,710 3.001.620
02/01/2017 28,970 29,400 1,38 29,420 28,905 1.169.363
30/12/2016 28,895 29,000 0,24 29,000 28,800 1.830.337
29/12/2016 28,915 28,930 -0,48 29,000 28,830 1.261.276
28/12/2016 29,035 29,070 0,12 29,090 29,005 1.338.567
27/12/2016 29,090 29,035 0,26 29,100 28,925 947.926
23/12/2016 28,965 28,960 0,00 29,030 28,825 1.656.040
22/12/2016 28,700 28,960 0,61 28,960 28,675 2.417.051
21/12/2016 28,680 28,785 0,40 28,785 28,510 2.393.775
20/12/2016 28,500 28,670 1,09 28,670 28,335 2.693.744
19/12/2016 28,100 28,360 1,32 28,360 28,100 2.853.337
16/12/2016 28,345 27,990 -1,37 28,450 27,965 7.823.071
15/12/2016 28,060 28,380 1,36 28,500 28,050 3.797.072
14/12/2016 28,110 28,000 -0,34 28,190 27,965 2.384.925
13/12/2016 28,110 28,095 0,00 28,340 28,025 2.707.991
12/12/2016 27,950 28,095 0,25 28,115 27,590 3.555.225
09/12/2016 27,985 28,025 0,09 28,090 27,670 2.652.503
08/12/2016 27,750 28,000 1,34 28,080 27,375 3.707.345
07/12/2016 27,500 27,630 1,62 27,630 27,330 3.031.189
06/12/2016 26,935 27,190 1,27 27,220 26,735 2.354.999
05/12/2016 26,465 26,850 0,94 27,245 26,460 3.679.229
02/12/2016 26,915 26,600 -1,86 26,915 26,400 3.635.135
01/12/2016 27,060 27,105 -0,13 27,180 26,885 2.719.208
30/11/2016 27,450 27,140 -1,40 27,475 27,015 5.382.158
29/11/2016 27,095 27,525 1,59 27,525 27,000 2.873.795
28/11/2016 27,475 27,095 -1,83 27,600 27,060 2.363.676
25/11/2016 27,765 27,600 -0,11 27,765 27,470 1.109.852
24/11/2016 27,995 27,630 -0,97 27,995 27,565 1.697.846
23/11/2016 27,625 27,900 2,18 28,040 27,560 4.464.586
22/11/2016 27,460 27,305 0,28 27,460 27,145 1.773.943

Mas noticias

publicidad