Vocento 15 años 18 de Enero, 16:40 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PRIM (PRM)PRIM (PRM)

0,100,98 %
10,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/01/2018 10,100 10,250 4,17 10,250 9,940 6.463
16/01/2018 10,400 9,840 -4,93 10,400 9,840 11.741
15/01/2018 10,500 10,350 -0,96 10,500 10,300 3.577
12/01/2018 10,450 10,450 2,05 10,500 10,300 7.093
11/01/2018 10,438 10,240 -0,96 10,438 10,240 15.212
10/01/2018 10,438 10,339 -0,48 10,438 10,339 3.427
09/01/2018 10,438 10,388 -0,47 10,438 10,339 1.389
08/01/2018 10,636 10,438 -1,86 10,636 10,339 4.857
05/01/2018 10,339 10,636 2,87 10,685 10,289 5.271
04/01/2018 10,438 10,339 0,48 10,438 10,141 5.802
03/01/2018 10,092 10,289 0,48 10,339 10,092 8.463
02/01/2018 10,022 10,240 0,00 10,319 10,022 492
29/12/2017 10,191 10,240 1,57 10,388 10,141 1.279
28/12/2017 10,260 10,082 -3,32 10,359 10,062 4.924
27/12/2017 10,408 10,428 1,74 10,428 10,240 4.121
22/12/2017 10,398 10,250 -0,38 10,398 10,250 889
21/12/2017 10,477 10,289 -1,79 10,477 10,250 4.082
20/12/2017 10,369 10,477 0,00 10,477 10,260 431
19/12/2017 10,250 10,477 0,57 10,576 10,250 3.792
18/12/2017 10,438 10,418 -1,13 10,576 10,220 3.066
15/12/2017 10,289 10,537 0,00 10,289 10,280 369
14/12/2017 10,408 10,537 0,47 10,576 10,280 10.920
13/12/2017 10,497 10,487 -0,93 10,586 10,487 2.830
12/12/2017 10,517 10,586 0,00 10,586 10,517 399
11/12/2017 10,586 10,586 0,00 10,685 10,507 2.728
08/12/2017 10,586 10,586 0,00 10,626 10,586 561
07/12/2017 10,586 10,586 0,00 10,586 10,408 2.101
06/12/2017 10,586 10,586 0,56 10,586 10,388 1.035
05/12/2017 10,388 10,527 1,33 10,675 10,388 6.790
04/12/2017 10,388 10,388 0,00 10,388 10,250 2.342
01/12/2017 10,250 10,388 0,00 10,388 10,250 2.475
30/11/2017 10,349 10,388 0,38 10,388 10,151 3.265
29/11/2017 10,260 10,349 1,55 10,369 10,092 5.412
28/11/2017 10,121 10,191 1,68 10,191 10,121 5.284
27/11/2017 10,012 10,022 -0,69 10,191 10,012 2.945
24/11/2017 10,171 10,092 1,39 10,191 10,092 1.374
23/11/2017 10,012 9,953 -2,04 10,171 9,953 942
22/11/2017 10,092 10,161 0,10 10,191 10,092 2.020
21/11/2017 10,141 10,151 1,38 10,151 9,914 9.271
20/11/2017 9,923 10,012 -1,27 10,181 9,923 648
17/11/2017 10,191 10,141 -0,39 10,191 9,953 1.594
16/11/2017 10,289 10,181 -0,96 10,289 10,042 1.056
15/11/2017 9,993 10,280 -0,10 10,289 9,775 3.748
14/11/2017 10,003 10,289 2,97 10,289 10,003 623
13/11/2017 10,379 9,993 -2,88 10,388 9,993 1.930
10/11/2017 10,141 10,289 1,46 10,379 10,141 1.194
09/11/2017 10,092 10,141 0,49 10,289 10,092 1.045
08/11/2017 10,141 10,092 0,79 10,191 9,785 22.631
07/11/2017 10,388 10,012 -3,71 10,388 9,894 851
06/11/2017 10,398 10,398 2,24 10,398 10,240 1.944
03/11/2017 9,884 10,171 2,90 10,636 9,745 7.055
02/11/2017 10,022 9,884 0,00 10,022 9,824 631
01/11/2017 9,735 9,884 0,60 10,022 9,735 6.370
31/10/2017 9,874 9,824 0,00 10,012 9,874 310
30/10/2017 9,617 9,824 0,30 9,864 9,597 5.110
27/10/2017 9,795 9,795 2,48 9,795 9,795 2.686
26/10/2017 9,716 9,557 -2,42 9,824 9,547 3.109
25/10/2017 9,884 9,795 0,00 9,884 9,884 232
24/10/2017 9,795 9,795 0,00 9,795 9,795 --
23/10/2017 9,706 9,795 0,00 9,884 9,706 148
20/10/2017 9,745 9,795 -1,59 9,884 9,745 587
19/10/2017 9,755 9,953 0,70 9,953 9,745 7.017
18/10/2017 9,904 9,884 -0,10 9,904 9,666 5.597
17/10/2017 9,646 9,894 0,10 10,022 9,646 5.264
16/10/2017 9,696 9,884 -1,09 9,923 9,696 4.334
13/10/2017 10,022 9,993 2,02 10,022 9,963 2.330
12/10/2017 9,795 9,795 0,00 9,795 9,795 --
11/10/2017 9,518 9,795 0,00 10,042 9,518 2.576
10/10/2017 9,745 9,795 0,71 10,022 9,745 12.546
09/10/2017 10,052 9,726 -3,44 10,052 9,726 3.251
06/10/2017 10,052 10,072 0,00 10,052 10,052 277
05/10/2017 9,795 10,072 3,04 10,072 9,795 1.969
04/10/2017 10,082 9,775 -3,04 10,082 9,528 2.606
03/10/2017 9,894 10,082 -0,97 10,131 9,795 3.011
02/10/2017 9,894 10,181 0,59 10,181 9,894 1.116
29/09/2017 9,894 10,121 3,33 10,121 9,894 3.563
28/09/2017 10,003 9,795 -2,08 10,003 9,735 4.434
27/09/2017 10,003 10,003 -1,27 10,131 10,003 685
26/09/2017 10,012 10,131 -1,25 10,250 10,012 3.065
25/09/2017 10,092 10,260 -0,19 10,260 10,042 5.550
22/09/2017 10,042 10,280 0,10 10,289 10,042 888
21/09/2017 10,270 10,270 0,00 10,270 10,270 3.569
20/09/2017 10,101 10,270 -0,95 10,289 10,101 1.981
19/09/2017 10,042 10,369 3,76 10,379 9,914 3.743
18/09/2017 10,240 9,993 -2,60 10,388 9,963 1.639
15/09/2017 10,151 10,260 0,00 10,339 10,151 156
14/09/2017 10,260 10,260 -0,77 10,289 10,260 1.039
13/09/2017 10,379 10,339 0,00 10,379 10,379 324
12/09/2017 10,339 10,339 0,00 10,339 10,339 --
11/09/2017 10,379 10,339 0,00 10,379 10,379 129
08/09/2017 10,339 10,339 -0,48 10,339 10,161 1.504
07/09/2017 10,388 10,388 0,00 10,388 10,388 --
06/09/2017 10,280 10,388 1,35 10,388 10,240 2.845
05/09/2017 10,250 10,250 0,00 10,388 10,250 290
04/09/2017 10,250 10,250 0,00 10,398 10,250 2.030
01/09/2017 10,299 10,250 -1,05 10,527 10,250 4.354
31/08/2017 10,665 10,359 1,16 10,665 10,289 1.637
30/08/2017 10,468 10,240 0,00 10,468 10,468 187
29/08/2017 10,359 10,240 -4,08 10,537 10,230 5.414
28/08/2017 10,369 10,675 0,00 10,665 10,369 138
25/08/2017 10,497 10,675 0,00 10,675 10,428 1.052
24/08/2017 10,576 10,675 1,41 10,745 10,428 3.748
23/08/2017 10,527 10,527 -0,47 10,537 10,527 4.194
22/08/2017 10,576 10,576 0,00 10,576 10,576 --
21/08/2017 10,547 10,576 0,00 10,606 10,289 363
18/08/2017 10,487 10,576 0,00 10,626 10,487 192
17/08/2017 10,547 10,576 2,10 10,735 10,547 4.967
16/08/2017 10,359 10,359 2,25 10,418 10,191 3.695
15/08/2017 10,022 10,131 -1,44 10,339 10,022 1.808
14/08/2017 10,101 10,280 -0,67 10,428 9,904 8.023
11/08/2017 10,408 10,349 -0,76 10,665 10,349 1.701
10/08/2017 10,448 10,428 -3,13 10,735 10,369 4.112
09/08/2017 10,685 10,764 -0,37 10,883 10,369 3.287
08/08/2017 10,754 10,804 -1,00 10,873 10,596 3.129
07/08/2017 10,883 10,913 -0,18 10,992 10,883 4.525
04/08/2017 10,992 10,933 -1,52 10,992 10,735 3.066
03/08/2017 11,101 11,101 0,00 11,101 10,923 199
02/08/2017 11,111 11,101 1,72 11,111 10,923 1.761
01/08/2017 10,923 10,913 0,00 11,091 10,913 458
31/07/2017 10,913 10,913 0,00 11,121 10,913 705
28/07/2017 10,913 10,913 -1,69 11,121 10,913 1.477
27/07/2017 10,923 11,101 -0,36 11,150 10,903 640
26/07/2017 11,041 11,140 -0,88 11,219 10,933 5.350
25/07/2017 11,328 11,239 0,71 11,328 11,022 14.254
24/07/2017 11,219 11,160 0,27 11,338 11,031 1.980
21/07/2017 11,031 11,130 0,45 11,180 11,031 4.467
20/07/2017 11,071 11,081 -1,06 11,190 11,031 1.967
19/07/2017 11,051 11,200 -1,22 11,309 11,031 10.179
18/07/2017 11,061 11,338 -0,35 11,348 11,061 2.731
17/07/2017 11,091 11,378 0,61 11,655 11,091 10.737
14/07/2017 11,328 11,309 1,78 11,497 11,180 4.502
13/07/2017 10,557 11,111 2,92 11,158 10,557 16.526
12/07/2017 10,881 10,795 0,89 10,881 10,547 5.238
11/07/2017 10,700 10,700 1,36 10,700 10,681 4.959
10/07/2017 10,604 10,557 0,45 10,604 10,413 12.320
07/07/2017 10,604 10,509 -0,63 10,604 10,471 1.216
06/07/2017 10,471 10,576 0,64 10,604 10,471 4.239
05/07/2017 10,643 10,509 0,00 10,700 10,509 12.461
04/07/2017 10,518 10,509 0,00 10,719 10,518 404
03/07/2017 10,729 10,509 -0,27 10,729 10,509 6.981
30/06/2017 10,757 10,537 -1,34 10,757 10,518 725
29/06/2017 10,604 10,681 0,00 10,719 10,604 371
28/06/2017 10,432 10,681 -0,18 10,757 10,289 3.531
27/06/2017 10,604 10,700 1,36 10,786 10,394 4.235
26/06/2017 10,834 10,557 -2,56 10,853 10,518 3.328
23/06/2017 10,729 10,834 2,90 10,843 10,432 2.194
22/06/2017 10,671 10,528 -3,08 10,862 10,509 1.782
21/06/2017 11,034 10,862 1,52 11,034 10,471 3.169
20/06/2017 10,432 10,700 -2,18 10,891 10,432 7.061
19/06/2017 11,025 10,939 0,53 11,034 10,709 5.625
16/06/2017 10,986 10,881 -0,35 10,986 10,709 1.345
15/06/2017 11,063 10,920 1,15 11,063 10,700 1.926
14/06/2017 10,948 10,795 -1,40 11,082 10,748 5.354
13/06/2017 10,967 10,948 0,88 10,986 10,662 4.062
12/06/2017 11,273 10,853 -4,54 11,273 10,757 5.195
09/06/2017 10,566 11,369 7,69 11,646 10,566 16.980
08/06/2017 10,413 10,557 1,47 10,738 10,404 18.289
07/06/2017 10,251 10,404 2,64 10,451 10,184 7.737
06/06/2017 9,964 10,136 -1,03 10,174 9,754 11.941
05/06/2017 10,394 10,241 2,58 10,394 9,945 6.983
02/06/2017 10,413 9,983 -4,48 10,413 9,792 23.710
01/06/2017 9,754 10,451 7,05 10,451 9,745 8.129
31/05/2017 9,783 9,764 1,89 9,783 9,592 4.220
30/05/2017 9,725 9,582 -3,37 9,878 9,582 4.295
29/05/2017 9,754 9,916 0,78 9,926 9,716 1.593
26/05/2017 9,888 9,840 1,78 9,926 9,697 1.681
25/05/2017 9,897 9,668 -0,39 9,945 9,659 12.989
24/05/2017 9,649 9,706 0,79 9,936 9,649 11.175
23/05/2017 9,649 9,630 -0,20 9,745 9,477 3.368
22/05/2017 9,276 9,649 3,59 9,745 9,276 11.717
19/05/2017 9,276 9,315 -0,51 9,458 9,276 1.866
18/05/2017 9,362 9,362 -1,01 9,458 9,362 1.573
17/05/2017 9,458 9,458 0,00 9,458 9,267 2.079
16/05/2017 9,544 9,458 -0,90 9,544 9,448 3.088
15/05/2017 9,544 9,544 0,81 9,544 9,410 1.647
12/05/2017 9,362 9,467 1,12 9,534 9,362 610
11/05/2017 9,553 9,362 -1,80 9,553 9,362 1.244
10/05/2017 9,420 9,534 1,01 9,534 9,420 6.944
09/05/2017 9,448 9,439 0,10 9,448 9,219 2.030
08/05/2017 9,458 9,429 -0,20 9,458 9,257 1.307
05/05/2017 9,439 9,448 0,92 9,458 9,171 11.354
04/05/2017 9,458 9,362 0,51 9,458 9,362 1.360
03/05/2017 9,544 9,315 0,00 9,544 9,343 269
02/05/2017 9,295 9,315 0,21 9,592 9,295 741
28/04/2017 9,553 9,295 -2,70 9,553 9,219 5.036
27/04/2017 9,267 9,553 3,09 9,553 9,190 4.324
26/04/2017 9,267 9,267 0,00 9,267 9,267 380
25/04/2017 9,143 9,267 0,00 9,267 9,095 2.868
24/04/2017 9,162 9,267 0,73 9,267 9,143 4.938
21/04/2017 9,238 9,200 -1,63 9,267 9,190 834
20/04/2017 9,162 9,353 -0,81 9,362 9,162 1.247
19/04/2017 9,429 9,429 3,03 9,429 9,429 1.111
18/04/2017 9,219 9,152 -1,34 9,362 9,152 939
13/04/2017 9,276 9,276 0,00 9,439 9,276 718
12/04/2017 9,506 9,276 -1,42 9,506 9,276 2.030
11/04/2017 9,553 9,410 -0,51 9,553 9,410 9.135
10/04/2017 9,458 9,458 0,00 9,496 9,458 666
07/04/2017 9,401 9,458 0,61 9,553 9,401 1.204
06/04/2017 9,305 9,401 1,03 9,401 9,047 27.479
05/04/2017 9,171 9,305 3,18 9,305 9,028 2.599
04/04/2017 9,401 9,018 -3,18 9,401 8,999 13.517
03/04/2017 9,171 9,315 0,83 9,315 9,124 10.089
31/03/2017 9,133 9,238 1,15 9,238 9,028 6.946
30/03/2017 9,085 9,133 0,00 9,143 9,085 271
29/03/2017 9,076 9,133 1,38 9,143 9,076 7.373
28/03/2017 8,980 9,009 1,18 9,124 8,980 500
27/03/2017 8,904 8,904 -0,11 9,028 8,904 512
24/03/2017 9,076 8,913 -1,69 9,143 8,913 2.756
23/03/2017 8,760 9,066 2,93 9,076 8,741 16.121
22/03/2017 8,760 8,808 0,11 8,818 8,760 1.345
21/03/2017 8,751 8,799 0,77 8,866 8,751 3.039
20/03/2017 8,665 8,732 -0,54 8,866 8,665 711
17/03/2017 8,923 8,780 -0,65 8,923 8,780 1.333
16/03/2017 8,923 8,837 -0,86 8,923 8,818 2.385
15/03/2017 8,885 8,913 1,41 8,913 8,722 2.656
14/03/2017 8,885 8,789 -1,60 8,971 8,789 4.971
13/03/2017 9,028 8,932 0,54 9,028 8,885 8.315
10/03/2017 9,028 8,885 -1,06 9,171 8,655 10.648
09/03/2017 8,455 8,980 6,21 8,999 8,455 37.321
08/03/2017 8,550 8,455 -0,56 8,550 8,455 6.507
07/03/2017 8,531 8,503 0,56 8,531 8,503 1.258
06/03/2017 8,397 8,455 -1,67 8,598 8,397 2.643
03/03/2017 8,598 8,598 0,00 8,598 8,598 985
02/03/2017 8,550 8,598 0,00 8,684 8,550 12.754
01/03/2017 8,598 8,598 0,00 8,598 8,331 1.876
28/02/2017 8,503 8,598 0,90 8,646 8,503 1.576
27/02/2017 8,598 8,522 0,00 8,598 8,541 316
24/02/2017 8,598 8,522 0,00 8,598 8,598 103
23/02/2017 8,522 8,522 0,00 8,522 8,522 --
22/02/2017 8,522 8,522 -0,67 8,646 8,522 511
21/02/2017 8,503 8,579 -0,77 8,636 8,503 1.021
20/02/2017 8,569 8,646 0,11 8,646 8,569 2.179
17/02/2017 8,636 8,636 0,00 8,636 8,636 2.182
16/02/2017 8,503 8,636 -0,11 8,646 8,503 2.062
15/02/2017 8,646 8,646 0,00 8,646 8,503 1.822
14/02/2017 8,541 8,646 1,69 8,646 8,541 1.603
13/02/2017 8,417 8,503 -2,20 8,675 8,417 892
10/02/2017 8,359 8,694 2,25 8,694 8,359 1.711
09/02/2017 8,426 8,503 0,23 8,503 8,407 1.382
08/02/2017 8,436 8,483 0,00 8,550 8,426 253
07/02/2017 8,694 8,483 0,57 8,694 8,436 4.742
06/02/2017 8,445 8,436 0,00 8,646 8,426 924
03/02/2017 8,694 8,436 -2,65 8,694 8,436 2.188
02/02/2017 8,426 8,665 3,07 8,665 8,426 1.696
01/02/2017 8,503 8,407 -1,12 8,503 8,331 1.723
31/01/2017 8,503 8,503 0,00 8,503 8,407 947
30/01/2017 8,598 8,503 -1,11 8,598 8,503 1.450
27/01/2017 8,512 8,598 1,12 8,598 8,407 2.228
26/01/2017 8,503 8,503 0,00 8,655 8,503 131
25/01/2017 8,550 8,503 -0,56 8,550 8,503 1.518
24/01/2017 8,598 8,550 -0,56 8,713 8,550 818
23/01/2017 8,617 8,598 0,00 8,732 8,598 2.316
20/01/2017 8,598 8,598 0,00 8,732 8,598 175
19/01/2017 8,598 8,598 0,00 8,732 8,598 113

Mas noticias

publicidad
publicidad