Vocento 15 años 24 de Octubre, 11:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PRIM (PRM)PRIM (PRM)

0,000,00 %
9,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/10/2017 9,810 9,900 0,00 9,990 9,810 148
20/10/2017 9,850 9,900 -1,59 9,990 9,850 587
19/10/2017 9,860 10,060 0,70 10,060 9,850 7.017
18/10/2017 10,010 9,990 -0,10 10,010 9,770 5.597
17/10/2017 9,750 10,000 0,10 10,130 9,750 5.264
16/10/2017 9,800 9,990 -1,09 10,030 9,800 4.334
13/10/2017 10,130 10,100 2,02 10,130 10,070 2.330
12/10/2017 9,900 9,900 0,00 9,900 9,900 --
11/10/2017 9,620 9,900 0,00 10,150 9,620 2.576
10/10/2017 9,850 9,900 0,71 10,130 9,850 12.546
09/10/2017 10,160 9,830 -3,44 10,160 9,830 3.251
06/10/2017 10,160 10,180 0,00 10,160 10,160 277
05/10/2017 9,900 10,180 3,04 10,180 9,900 1.969
04/10/2017 10,190 9,880 -3,04 10,190 9,630 2.606
03/10/2017 10,000 10,190 -0,97 10,240 9,900 3.011
02/10/2017 10,000 10,290 0,59 10,290 10,000 1.116
29/09/2017 10,000 10,230 3,33 10,230 10,000 3.563
28/09/2017 10,110 9,900 -2,08 10,110 9,840 4.434
27/09/2017 10,110 10,110 -1,27 10,240 10,110 685
26/09/2017 10,120 10,240 -1,25 10,360 10,120 3.065
25/09/2017 10,200 10,370 -0,19 10,370 10,150 5.550
22/09/2017 10,150 10,390 0,10 10,400 10,150 888
21/09/2017 10,380 10,380 0,00 10,380 10,380 3.569
20/09/2017 10,210 10,380 -0,95 10,400 10,210 1.981
19/09/2017 10,150 10,480 3,76 10,490 10,020 3.743
18/09/2017 10,350 10,100 -2,60 10,500 10,070 1.639
15/09/2017 10,260 10,370 0,00 10,450 10,260 156
14/09/2017 10,370 10,370 -0,77 10,400 10,370 1.039
13/09/2017 10,490 10,450 0,00 10,490 10,490 324
12/09/2017 10,450 10,450 0,00 10,450 10,450 --
11/09/2017 10,490 10,450 0,00 10,490 10,490 129
08/09/2017 10,450 10,450 -0,48 10,450 10,270 1.504
07/09/2017 10,500 10,500 0,00 10,500 10,500 --
06/09/2017 10,390 10,500 1,35 10,500 10,350 2.845
05/09/2017 10,360 10,360 0,00 10,500 10,360 290
04/09/2017 10,360 10,360 0,00 10,510 10,360 2.030
01/09/2017 10,410 10,360 -1,05 10,640 10,360 4.354
31/08/2017 10,780 10,470 1,16 10,780 10,400 1.637
30/08/2017 10,580 10,350 0,00 10,580 10,580 187
29/08/2017 10,470 10,350 -4,08 10,650 10,340 5.414
28/08/2017 10,480 10,790 0,00 10,780 10,480 138
25/08/2017 10,610 10,790 0,00 10,790 10,540 1.052
24/08/2017 10,690 10,790 1,41 10,860 10,540 3.748
23/08/2017 10,640 10,640 -0,47 10,650 10,640 4.194
22/08/2017 10,690 10,690 0,00 10,690 10,690 --
21/08/2017 10,660 10,690 0,00 10,720 10,400 363
18/08/2017 10,600 10,690 0,00 10,740 10,600 192
17/08/2017 10,660 10,690 2,10 10,850 10,660 4.967
16/08/2017 10,470 10,470 2,25 10,530 10,300 3.695
15/08/2017 10,130 10,240 -1,44 10,450 10,130 1.808
14/08/2017 10,210 10,390 -0,67 10,540 10,010 8.023
11/08/2017 10,520 10,460 -0,76 10,780 10,460 1.701
10/08/2017 10,560 10,540 -3,13 10,850 10,480 4.112
09/08/2017 10,800 10,880 -0,37 11,000 10,480 3.287
08/08/2017 10,870 10,920 -1,00 10,990 10,710 3.129
07/08/2017 11,000 11,030 -0,18 11,110 11,000 4.525
04/08/2017 11,110 11,050 -1,52 11,110 10,850 3.066
03/08/2017 11,220 11,220 0,00 11,220 11,040 199
02/08/2017 11,230 11,220 1,72 11,230 11,040 1.761
01/08/2017 11,040 11,030 0,00 11,210 11,030 458
31/07/2017 11,030 11,030 0,00 11,240 11,030 705
28/07/2017 11,030 11,030 -1,69 11,240 11,030 1.477
27/07/2017 11,040 11,220 -0,36 11,270 11,020 640
26/07/2017 11,160 11,260 -0,88 11,340 11,050 5.350
25/07/2017 11,450 11,360 0,71 11,450 11,140 14.254
24/07/2017 11,340 11,280 0,27 11,460 11,150 1.980
21/07/2017 11,150 11,250 0,45 11,300 11,150 4.467
20/07/2017 11,190 11,200 -1,06 11,310 11,150 1.967
19/07/2017 11,170 11,320 -1,22 11,430 11,150 10.179
18/07/2017 11,180 11,460 -0,35 11,470 11,180 2.731
17/07/2017 11,210 11,500 0,61 11,780 11,210 10.737
14/07/2017 11,450 11,430 1,78 11,620 11,300 4.502
13/07/2017 10,670 11,230 2,92 11,278 10,670 16.526
12/07/2017 10,998 10,911 0,89 10,998 10,660 5.238
11/07/2017 10,815 10,815 1,36 10,815 10,795 4.959
10/07/2017 10,718 10,670 0,45 10,718 10,525 12.320
07/07/2017 10,718 10,622 -0,63 10,718 10,583 1.216
06/07/2017 10,583 10,689 0,64 10,718 10,583 4.239
05/07/2017 10,757 10,622 0,00 10,815 10,622 12.461
04/07/2017 10,631 10,622 0,00 10,834 10,631 404
03/07/2017 10,844 10,622 -0,27 10,844 10,622 6.981
30/06/2017 10,873 10,651 -1,34 10,873 10,631 725
29/06/2017 10,718 10,795 0,00 10,834 10,718 371
28/06/2017 10,544 10,795 -0,18 10,873 10,400 3.531
27/06/2017 10,718 10,815 1,36 10,902 10,506 4.235
26/06/2017 10,950 10,670 -2,56 10,969 10,631 3.328
23/06/2017 10,844 10,950 2,90 10,960 10,544 2.194
22/06/2017 10,786 10,641 -3,08 10,979 10,622 1.782
21/06/2017 11,153 10,979 1,52 11,153 10,583 3.169
20/06/2017 10,544 10,815 -2,18 11,008 10,544 7.061
19/06/2017 11,143 11,056 0,53 11,153 10,824 5.625
16/06/2017 11,104 10,998 -0,35 11,104 10,824 1.345
15/06/2017 11,182 11,037 1,15 11,182 10,815 1.926
14/06/2017 11,066 10,911 -1,40 11,201 10,863 5.354
13/06/2017 11,085 11,066 0,88 11,104 10,776 4.062
12/06/2017 11,394 10,969 -4,54 11,394 10,873 5.195
09/06/2017 10,680 11,491 7,69 11,771 10,680 16.980
08/06/2017 10,525 10,670 1,47 10,853 10,515 18.289
07/06/2017 10,361 10,515 2,64 10,564 10,293 7.737
06/06/2017 10,071 10,245 -1,03 10,284 9,859 11.941
05/06/2017 10,506 10,351 2,58 10,506 10,052 6.983
02/06/2017 10,525 10,091 -4,48 10,525 9,897 23.710
01/06/2017 9,859 10,564 7,05 10,564 9,849 8.129
31/05/2017 9,888 9,868 1,89 9,888 9,695 4.220
30/05/2017 9,830 9,685 -3,37 9,984 9,685 4.295
29/05/2017 9,859 10,023 0,78 10,033 9,820 1.593
26/05/2017 9,994 9,946 1,78 10,033 9,801 1.681
25/05/2017 10,004 9,772 -0,39 10,052 9,762 12.989
24/05/2017 9,753 9,811 0,79 10,042 9,753 11.175
23/05/2017 9,753 9,733 -0,20 9,849 9,579 3.368
22/05/2017 9,376 9,753 3,59 9,849 9,376 11.717
19/05/2017 9,376 9,415 -0,51 9,559 9,376 1.866
18/05/2017 9,463 9,463 -1,01 9,559 9,463 1.573
17/05/2017 9,559 9,559 0,00 9,559 9,366 2.079
16/05/2017 9,646 9,559 -0,90 9,646 9,550 3.088
15/05/2017 9,646 9,646 0,81 9,646 9,511 1.647
12/05/2017 9,463 9,569 1,12 9,637 9,463 610
11/05/2017 9,656 9,463 -1,80 9,656 9,463 1.244
10/05/2017 9,521 9,637 1,01 9,637 9,521 6.944
09/05/2017 9,550 9,540 0,10 9,550 9,318 2.030
08/05/2017 9,559 9,531 -0,20 9,559 9,357 1.307
05/05/2017 9,540 9,550 0,92 9,559 9,270 11.354
04/05/2017 9,559 9,463 0,51 9,559 9,463 1.360
03/05/2017 9,646 9,415 0,00 9,646 9,444 269
02/05/2017 9,395 9,415 0,21 9,695 9,395 741
28/04/2017 9,656 9,395 -2,70 9,656 9,318 5.036
27/04/2017 9,366 9,656 3,09 9,656 9,289 4.324
26/04/2017 9,366 9,366 0,00 9,366 9,366 380
25/04/2017 9,241 9,366 0,00 9,366 9,193 2.868
24/04/2017 9,260 9,366 0,73 9,366 9,241 4.938
21/04/2017 9,337 9,299 -1,63 9,366 9,289 834
20/04/2017 9,260 9,453 -0,81 9,463 9,260 1.247
19/04/2017 9,531 9,531 3,03 9,531 9,531 1.111
18/04/2017 9,318 9,251 -1,34 9,463 9,251 939
13/04/2017 9,376 9,376 0,00 9,540 9,376 718
12/04/2017 9,608 9,376 -1,42 9,608 9,376 2.030
11/04/2017 9,656 9,511 -0,51 9,656 9,511 9.135
10/04/2017 9,559 9,559 0,00 9,598 9,559 666
07/04/2017 9,502 9,559 0,61 9,656 9,502 1.204
06/04/2017 9,405 9,502 1,03 9,502 9,144 27.479
05/04/2017 9,270 9,405 3,18 9,405 9,125 2.599
04/04/2017 9,502 9,115 -3,18 9,502 9,096 13.517
03/04/2017 9,270 9,415 0,83 9,415 9,222 10.089
31/03/2017 9,231 9,337 1,15 9,337 9,125 6.946
30/03/2017 9,183 9,231 0,00 9,241 9,183 271
29/03/2017 9,173 9,231 1,38 9,241 9,173 7.373
28/03/2017 9,077 9,106 1,18 9,222 9,077 500
27/03/2017 8,999 8,999 -0,11 9,125 8,999 512
24/03/2017 9,173 9,009 -1,69 9,241 9,009 2.756
23/03/2017 8,855 9,164 2,93 9,173 8,835 16.121
22/03/2017 8,855 8,903 0,11 8,913 8,855 1.345
21/03/2017 8,845 8,893 0,77 8,961 8,845 3.039
20/03/2017 8,758 8,826 -0,54 8,961 8,758 711
17/03/2017 9,019 8,874 -0,65 9,019 8,874 1.333
16/03/2017 9,019 8,932 -0,86 9,019 8,913 2.385
15/03/2017 8,980 9,009 1,41 9,009 8,816 2.656
14/03/2017 8,980 8,884 -1,60 9,067 8,884 4.971
13/03/2017 9,125 9,028 0,54 9,125 8,980 8.315
10/03/2017 9,125 8,980 -1,06 9,270 8,748 10.648
09/03/2017 8,546 9,077 6,21 9,096 8,546 37.321
08/03/2017 8,642 8,546 -0,56 8,642 8,546 6.507
07/03/2017 8,623 8,594 0,56 8,623 8,594 1.258
06/03/2017 8,488 8,546 -1,67 8,690 8,488 2.643
03/03/2017 8,690 8,690 0,00 8,690 8,690 985
02/03/2017 8,642 8,690 0,00 8,777 8,642 12.754
01/03/2017 8,690 8,690 0,00 8,690 8,420 1.876
28/02/2017 8,594 8,690 0,90 8,739 8,594 1.576
27/02/2017 8,690 8,613 0,00 8,690 8,633 316
24/02/2017 8,690 8,613 0,00 8,690 8,690 103
23/02/2017 8,613 8,613 0,00 8,613 8,613 --
22/02/2017 8,613 8,613 -0,67 8,739 8,613 511
21/02/2017 8,594 8,671 -0,77 8,729 8,594 1.021
20/02/2017 8,661 8,739 0,11 8,739 8,661 2.179
17/02/2017 8,729 8,729 0,00 8,729 8,729 2.182
16/02/2017 8,594 8,729 -0,11 8,739 8,594 2.062
15/02/2017 8,739 8,739 0,00 8,739 8,594 1.822
14/02/2017 8,633 8,739 1,69 8,739 8,633 1.603
13/02/2017 8,507 8,594 -2,20 8,768 8,507 892
10/02/2017 8,449 8,787 2,25 8,787 8,449 1.711
09/02/2017 8,517 8,594 0,23 8,594 8,497 1.382
08/02/2017 8,526 8,575 0,00 8,642 8,517 253
07/02/2017 8,787 8,575 0,57 8,787 8,526 4.742
06/02/2017 8,536 8,526 0,00 8,739 8,517 924
03/02/2017 8,787 8,526 -2,65 8,787 8,526 2.188
02/02/2017 8,517 8,758 3,07 8,758 8,517 1.696
01/02/2017 8,594 8,497 -1,12 8,594 8,420 1.723
31/01/2017 8,594 8,594 0,00 8,594 8,497 947
30/01/2017 8,690 8,594 -1,11 8,690 8,594 1.450
27/01/2017 8,604 8,690 1,12 8,690 8,497 2.228
26/01/2017 8,594 8,594 0,00 8,748 8,594 131
25/01/2017 8,642 8,594 -0,56 8,642 8,594 1.518
24/01/2017 8,690 8,642 -0,56 8,806 8,642 818
23/01/2017 8,710 8,690 0,00 8,826 8,690 2.316
20/01/2017 8,690 8,690 0,00 8,826 8,690 175
19/01/2017 8,690 8,690 0,00 8,826 8,690 113
18/01/2017 8,835 8,690 0,00 8,835 8,690 1.014
17/01/2017 8,835 8,690 -1,64 8,835 8,690 1.054
16/01/2017 8,835 8,835 0,66 8,835 8,835 785
13/01/2017 8,777 8,777 0,33 8,777 8,777 1.149
12/01/2017 8,777 8,749 0,00 8,777 8,777 350
11/01/2017 8,749 8,749 0,00 8,777 8,749 2.046
10/01/2017 8,873 8,749 -0,98 8,873 8,749 5.068
09/01/2017 8,547 8,835 2,33 8,902 8,547 808
06/01/2017 8,614 8,633 0,00 8,777 8,614 76
05/01/2017 8,547 8,633 0,56 8,777 8,547 684
04/01/2017 8,538 8,586 -1,00 8,729 8,538 1.061
03/01/2017 8,739 8,672 -0,44 8,739 8,451 1.004
02/01/2017 8,538 8,710 2,02 8,749 8,403 3.397
30/12/2016 8,442 8,538 0,56 8,538 8,442 1.236
29/12/2016 8,538 8,490 -0,56 8,538 8,403 1.605
28/12/2016 8,614 8,538 1,48 8,614 8,403 2.148
27/12/2016 8,355 8,413 0,00 8,624 8,355 3.864
23/12/2016 8,633 8,413 -1,46 8,816 8,403 4.225
22/12/2016 8,633 8,538 -1,11 8,633 8,538 1.300
21/12/2016 8,538 8,633 1,12 8,729 8,538 1.403
20/12/2016 8,538 8,538 0,11 8,729 8,538 659
19/12/2016 8,317 8,528 -0,34 8,557 8,317 1.275
16/12/2016 8,557 8,557 0,00 8,557 8,557 726
15/12/2016 8,346 8,557 2,53 8,557 8,346 1.443
14/12/2016 8,346 8,346 0,93 8,672 8,326 1.923
13/12/2016 8,250 8,269 0,23 8,816 8,250 8.086
12/12/2016 8,538 8,250 -2,82 8,538 8,173 5.629
09/12/2016 8,538 8,490 0,00 8,710 8,538 464
08/12/2016 8,538 8,490 0,11 8,538 8,490 4.200
07/12/2016 8,729 8,480 -1,78 8,825 8,470 2.724
06/12/2016 8,067 8,633 0,00 8,633 8,067 12.336
05/12/2016 8,029 8,633 8,30 8,633 8,029 3.693
02/12/2016 7,943 7,972 0,73 8,039 7,943 1.096
01/12/2016 8,240 7,914 -2,94 8,240 7,914 1.436
30/11/2016 7,866 8,154 1,19 8,154 7,866 4.357
29/11/2016 8,058 8,058 0,00 8,058 8,010 528
28/11/2016 8,058 8,058 0,00 8,058 8,010 2.486
25/11/2016 7,962 8,058 0,60 8,058 7,962 2.964
24/11/2016 8,010 8,010 0,00 8,010 7,933 4.418
23/11/2016 7,981 8,010 1,83 8,010 7,952 7.586
22/11/2016 7,952 7,866 -1,44 7,952 7,866 2.213
21/11/2016 7,952 7,981 0,36 8,000 7,904 2.265
18/11/2016 7,808 7,952 2,35 7,952 7,808 714
17/11/2016 7,818 7,770 0,00 7,904 7,818 234
16/11/2016 7,837 7,770 -2,29 8,000 7,770 3.510
15/11/2016 7,972 7,952 2,35 8,000 7,952 4.830
14/11/2016 7,818 7,770 -0,12 7,818 7,770 750
11/11/2016 7,866 7,780 -1,10 7,952 7,780 5.329
10/11/2016 7,914 7,866 0,00 7,952 7,818 5.933
09/11/2016 7,578 7,866 1,86 7,895 7,578 2.863
08/11/2016 7,751 7,722 -0,37 7,751 7,722 983
07/11/2016 7,972 7,751 -2,18 7,972 7,684 5.073
04/11/2016 7,972 7,924 0,36 7,972 7,722 1.036
03/11/2016 7,895 7,895 -0,96 7,904 7,674 3.870
02/11/2016 7,895 7,972 0,00 8,020 7,895 225
01/11/2016 7,952 7,972 0,00 7,952 7,952 280
31/10/2016 8,029 7,972 0,00 8,029 8,029 118
28/10/2016 7,904 7,972 0,24 8,029 7,904 1.030
27/10/2016 7,914 7,952 -0,12 8,020 7,914 4.324
26/10/2016 8,010 7,962 0,00 8,048 8,010 343
25/10/2016 7,914 7,962 0,61 7,962 7,914 1.848

Mas noticias

publicidad