16 de Diciembre, 18:49 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PUBLIC GR.SA (PUB)PUBLIC GR.SA (PUB)

0,320,64 %
49,98

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 49,600 49,980 0,64 50,160 49,140 666.457
13/12/2018 49,660 49,660 -0,08 50,060 49,220 619.764
12/12/2018 49,330 49,700 1,66 49,860 48,480 1.083.471
11/12/2018 49,230 48,890 1,31 49,830 48,680 870.420
10/12/2018 48,340 48,260 -0,62 48,570 47,160 1.341.500
07/12/2018 49,020 48,560 -0,16 49,370 48,500 531.209
06/12/2018 49,120 48,640 -1,26 49,170 47,830 985.418
05/12/2018 50,600 49,260 -3,03 50,620 49,150 904.371
04/12/2018 51,880 50,800 -2,94 52,380 50,780 732.840
03/12/2018 52,680 52,340 -0,04 53,160 52,200 602.314
30/11/2018 52,900 52,360 -0,65 52,960 52,220 873.199
29/11/2018 53,360 52,700 -0,57 53,880 52,640 389.487
28/11/2018 52,960 53,000 0,04 53,180 52,660 393.894
27/11/2018 52,300 52,980 0,99 53,080 52,300 461.682
26/11/2018 52,160 52,460 1,27 52,580 51,960 932.227
23/11/2018 51,760 51,800 0,19 52,260 51,620 472.336
22/11/2018 52,420 51,700 -1,52 52,420 51,680 450.364
21/11/2018 52,660 52,500 0,15 52,960 52,340 774.875
20/11/2018 52,440 52,420 -0,76 52,920 52,140 542.140
19/11/2018 52,980 52,820 -0,30 53,480 52,780 587.827
16/11/2018 52,200 52,980 1,49 53,160 52,200 801.111
15/11/2018 52,540 52,200 -0,15 52,760 51,380 700.412
14/11/2018 52,200 52,280 -0,38 52,940 51,800 640.002
13/11/2018 52,960 52,480 -0,27 53,100 52,200 666.336
12/11/2018 52,600 52,620 0,53 53,220 51,920 624.666
09/11/2018 52,420 52,340 0,00 52,700 51,820 446.991
08/11/2018 52,900 52,340 -0,98 53,500 52,200 545.729
07/11/2018 53,260 52,860 -0,15 53,720 52,500 373.123
06/11/2018 52,240 52,940 1,85 53,180 51,960 765.144
05/11/2018 52,020 51,980 -0,38 52,360 51,920 478.177
02/11/2018 52,280 52,180 0,77 52,600 52,060 591.622
01/11/2018 51,260 51,780 1,05 52,220 51,200 477.633
31/10/2018 51,000 51,240 0,47 52,000 51,180 1.027.601
30/10/2018 50,600 51,000 0,71 51,500 50,600 721.997
29/10/2018 50,640 50,640 0,84 51,500 50,240 681.809
26/10/2018 51,000 50,220 -1,61 51,120 49,610 1.029.831
25/10/2018 52,800 51,040 -4,99 52,960 50,720 1.727.434
24/10/2018 53,840 53,720 -0,26 54,380 53,660 787.954
23/10/2018 53,700 53,860 -0,22 54,620 53,700 814.098
22/10/2018 53,920 53,980 -0,41 54,120 53,700 558.720
19/10/2018 54,260 54,200 0,00 54,620 53,060 964.805
18/10/2018 53,000 54,200 3,75 56,500 53,000 1.925.676
17/10/2018 53,460 52,240 -1,92 53,840 52,020 882.442
16/10/2018 51,800 53,260 2,78 53,820 51,540 1.070.493
15/10/2018 51,480 51,820 0,43 51,900 51,060 553.751
12/10/2018 51,760 51,600 0,86 52,340 51,400 667.057
11/10/2018 50,500 51,160 0,24 51,680 50,240 1.079.426
10/10/2018 52,740 51,040 -3,37 53,240 50,980 1.127.860
09/10/2018 52,680 52,820 0,69 53,060 52,200 639.825
08/10/2018 52,980 52,460 -1,28 53,380 52,020 736.536
05/10/2018 52,600 53,140 1,18 53,400 52,300 800.826
04/10/2018 52,000 52,520 0,69 52,520 51,920 656.645
03/10/2018 52,180 52,160 -0,19 52,540 51,900 358.470
02/10/2018 51,980 52,260 -0,15 52,580 51,780 600.711
01/10/2018 51,500 52,340 1,67 52,640 51,220 651.040
28/09/2018 50,980 51,480 -0,69 51,780 50,300 1.025.823
27/09/2018 51,060 51,840 1,33 52,380 50,720 743.920
26/09/2018 51,020 51,160 -0,12 51,320 50,680 567.108
25/09/2018 51,380 51,220 -0,58 51,860 51,080 514.018
24/09/2018 51,480 51,520 -0,08 51,960 51,320 357.436
21/09/2018 50,820 51,560 1,54 51,560 50,780 1.284.985
20/09/2018 51,040 50,780 -0,63 51,400 50,600 661.866
19/09/2018 51,060 51,100 -0,12 51,340 50,860 530.245
18/09/2018 51,400 51,160 -0,51 51,860 51,160 692.352
17/09/2018 51,160 51,420 0,47 51,680 50,840 630.490
14/09/2018 50,500 51,180 1,83 52,120 50,440 999.522
13/09/2018 51,640 50,260 -2,67 51,640 48,960 1.593.310
12/09/2018 51,840 51,640 -0,27 52,240 51,640 562.301
11/09/2018 52,080 51,780 -0,23 52,200 51,520 488.471
10/09/2018 51,540 51,900 0,46 52,200 51,240 514.101
07/09/2018 51,000 51,660 1,33 51,680 50,880 541.007
06/09/2018 51,660 50,980 -1,24 52,080 50,860 746.605
05/09/2018 53,100 51,620 -3,04 53,420 51,320 1.024.892
04/09/2018 54,780 53,240 -3,16 54,800 53,040 1.063.952
03/09/2018 55,140 54,980 -0,58 55,260 54,700 477.451
31/08/2018 55,260 55,300 0,00 55,840 55,200 580.193
30/08/2018 55,460 55,300 -0,07 55,560 55,020 399.342
29/08/2018 55,620 55,340 -0,50 56,040 55,320 313.073
28/08/2018 55,820 55,620 -0,04 55,840 55,480 423.394
27/08/2018 55,740 55,640 0,25 55,880 55,620 275.524
24/08/2018 55,660 55,500 -0,36 55,840 55,300 254.150
23/08/2018 55,760 55,700 0,11 56,280 55,700 371.291
22/08/2018 55,700 55,640 -0,07 56,020 55,620 468.144
21/08/2018 55,680 55,680 0,04 56,180 55,620 502.547
20/08/2018 56,020 55,660 -0,71 56,260 55,660 487.100
17/08/2018 56,040 56,060 0,04 56,140 55,480 502.717
16/08/2018 55,000 56,040 2,30 56,040 54,760 668.154
15/08/2018 54,560 54,780 0,81 55,040 54,340 477.040
14/08/2018 55,180 54,340 -1,49 55,360 54,340 395.605
13/08/2018 54,760 55,160 0,22 55,560 54,620 411.127
10/08/2018 54,760 55,040 0,07 55,280 54,740 402.707
09/08/2018 55,580 55,000 -1,04 55,620 54,600 518.228
08/08/2018 55,180 55,580 1,05 55,880 55,040 574.071
07/08/2018 54,100 55,000 1,85 55,340 54,100 696.659
06/08/2018 54,100 54,000 -0,07 54,440 53,660 403.004
03/08/2018 53,760 54,040 0,71 54,160 53,480 472.957
02/08/2018 54,100 53,660 -1,29 54,200 53,300 732.873
01/08/2018 54,580 54,360 -0,55 54,740 54,120 540.985
31/07/2018 54,200 54,660 0,89 54,840 53,940 858.131
30/07/2018 54,000 54,180 0,15 54,380 53,900 499.366
27/07/2018 53,040 54,100 1,84 54,120 53,020 755.278
26/07/2018 52,700 53,120 1,22 53,460 52,480 772.392
25/07/2018 53,060 52,480 -1,06 53,260 51,780 886.640
24/07/2018 54,100 53,040 -1,70 54,180 53,000 1.017.700
23/07/2018 53,640 53,960 0,37 54,240 53,000 957.081
20/07/2018 53,180 53,760 1,09 54,360 53,060 1.420.463
19/07/2018 54,160 53,180 -8,78 54,440 52,320 3.770.500
18/07/2018 59,260 58,300 -0,78 59,260 58,100 1.180.161
17/07/2018 60,120 58,760 -2,29 60,320 58,060 806.792
16/07/2018 60,800 60,140 -1,02 60,960 60,140 429.859
13/07/2018 60,500 60,760 0,83 61,000 60,460 510.642
12/07/2018 59,880 60,260 1,14 60,440 59,220 643.787
11/07/2018 60,700 59,580 -2,10 60,740 59,440 477.464
10/07/2018 60,780 60,860 0,36 61,040 60,440 490.059
09/07/2018 59,800 60,640 1,81 60,800 59,740 456.060
06/07/2018 59,320 59,560 0,91 59,840 59,280 504.222
05/07/2018 59,000 59,020 0,00 59,500 58,760 582.737
04/07/2018 58,780 59,020 0,41 59,180 58,400 401.790
03/07/2018 58,200 58,780 1,10 59,080 58,200 592.653
02/07/2018 58,100 58,140 -1,36 58,840 58,100 552.457
29/06/2018 59,460 58,940 -0,03 59,580 58,920 631.742
28/06/2018 58,880 58,960 -0,51 60,120 58,580 752.425
27/06/2018 59,100 59,260 0,41 59,600 58,400 701.152
26/06/2018 59,580 59,020 -0,94 59,620 58,940 563.764
25/06/2018 60,440 59,580 -1,75 60,780 59,520 352.783
22/06/2018 60,320 60,640 0,53 61,240 60,140 616.009
21/06/2018 60,640 60,320 -0,26 60,980 60,000 786.067
20/06/2018 59,800 60,480 1,65 60,480 59,540 933.338
19/06/2018 58,140 59,500 1,50 59,500 58,040 711.030
18/06/2018 59,080 58,620 -0,88 59,300 58,440 535.849
15/06/2018 59,500 59,140 -0,40 59,700 58,920 1.828.488
14/06/2018 58,000 59,380 2,10 59,620 57,860 1.015.102
13/06/2018 57,960 58,160 0,52 59,140 57,740 1.092.801
12/06/2018 57,600 57,860 0,70 57,960 57,260 509.625
11/06/2018 57,040 57,460 1,27 57,760 57,040 646.334
08/06/2018 56,700 56,740 -0,39 56,900 56,520 582.761
07/06/2018 57,040 56,960 -0,07 57,320 56,420 532.880
06/06/2018 58,000 57,000 -3,49 58,000 56,660 755.452
05/06/2018 60,040 59,060 -1,63 60,280 58,900 678.695
04/06/2018 60,200 60,040 0,23 60,560 60,000 350.450
01/06/2018 59,900 59,900 0,60 60,500 59,380 480.503
31/05/2018 60,140 59,540 -0,77 60,300 59,140 1.054.190
30/05/2018 58,800 60,000 1,59 60,000 58,640 729.220
29/05/2018 60,460 59,060 -2,73 60,580 58,860 839.817
28/05/2018 60,860 60,720 0,10 61,340 60,360 364.633
25/05/2018 60,400 60,660 0,93 61,200 60,260 609.812
24/05/2018 60,640 60,100 -1,02 61,320 60,060 860.346
23/05/2018 61,520 60,720 -1,78 61,900 60,560 1.073.771
22/05/2018 62,360 61,820 -1,02 62,560 61,820 510.249
21/05/2018 61,580 62,460 1,40 62,620 61,580 391.980
18/05/2018 62,060 61,600 -1,16 62,300 61,560 581.373
17/05/2018 61,240 62,320 1,76 62,320 61,160 442.377
16/05/2018 61,020 61,240 -0,10 61,760 60,980 510.120
15/05/2018 61,220 61,300 -0,03 62,040 61,220 533.257
14/05/2018 61,940 61,320 -1,16 62,060 61,200 502.719
11/05/2018 62,220 62,040 -0,51 62,500 61,860 533.108
10/05/2018 62,380 62,360 0,06 62,720 62,060 325.228
09/05/2018 62,540 62,320 -0,80 62,620 62,000 433.372
08/05/2018 61,840 62,820 1,32 62,900 61,800 501.140
07/05/2018 62,020 62,000 -0,19 62,300 61,900 227.115
04/05/2018 62,240 62,120 -0,42 62,620 62,120 595.077
03/05/2018 61,820 62,380 0,55 62,380 61,720 624.804
02/05/2018 61,820 62,040 0,06 62,080 61,540 715.589
30/04/2018 60,680 62,000 2,07 62,000 60,320 869.859
27/04/2018 59,700 60,740 1,81 60,960 58,960 745.237
26/04/2018 59,060 59,660 1,08 59,720 58,800 548.585
25/04/2018 58,600 59,020 0,34 59,500 58,540 445.613
24/04/2018 59,060 58,820 -0,44 59,320 58,580 870.528
23/04/2018 59,200 59,080 -0,54 59,200 58,440 813.932
20/04/2018 60,400 59,400 -1,46 60,460 58,940 866.070
19/04/2018 58,300 60,280 7,37 61,000 58,000 2.080.111
18/04/2018 56,180 56,140 -0,14 56,620 55,900 554.514
17/04/2018 55,360 56,220 1,96 57,040 55,120 1.070.647
16/04/2018 55,820 55,140 -1,29 56,420 54,620 585.775
13/04/2018 55,680 55,860 0,61 56,180 55,340 360.232
12/04/2018 56,200 55,520 -1,21 56,360 55,360 399.559
11/04/2018 56,640 56,200 -0,88 56,960 55,880 544.280
10/04/2018 57,160 56,700 -0,25 57,540 56,100 736.222
09/04/2018 57,240 56,840 -0,53 57,400 56,620 551.114
06/04/2018 56,740 57,140 0,25 57,180 56,320 418.934
05/04/2018 55,880 57,000 3,11 57,080 55,680 760.915
04/04/2018 55,320 55,280 0,00 55,640 54,800 704.647
03/04/2018 56,000 55,280 -2,30 56,140 55,280 582.948
29/03/2018 56,500 56,580 0,35 56,840 56,100 590.556
28/03/2018 55,420 56,380 1,22 56,380 54,900 527.270
27/03/2018 55,840 55,700 1,02 56,200 55,220 438.931
26/03/2018 55,700 55,140 -0,97 55,820 54,980 588.805
23/03/2018 55,000 55,680 0,54 55,760 54,520 982.666
22/03/2018 56,120 55,380 -1,95 56,340 55,020 909.322
21/03/2018 57,000 56,480 -0,42 57,480 56,280 930.367
20/03/2018 60,700 56,720 -4,03 61,000 56,580 1.952.527
19/03/2018 57,900 59,100 2,07 59,260 57,420 789.120
16/03/2018 57,560 57,900 0,59 57,900 57,380 886.883
15/03/2018 57,820 57,560 0,00 57,820 57,120 641.615
14/03/2018 57,000 57,560 1,20 57,780 56,640 614.885
13/03/2018 57,500 56,880 -1,08 57,540 56,540 584.855
12/03/2018 57,420 57,500 0,42 57,940 57,080 360.272
09/03/2018 57,260 57,260 0,00 57,380 56,480 579.888
08/03/2018 57,300 57,260 0,03 57,480 56,600 741.386
07/03/2018 57,500 57,240 -1,89 57,680 56,500 830.383
06/03/2018 59,120 58,340 -1,05 59,300 58,000 586.301
05/03/2018 58,860 58,960 0,27 59,280 58,640 563.905
02/03/2018 59,720 58,800 -1,87 60,100 58,640 762.202
01/03/2018 60,900 59,920 -3,42 60,900 58,260 1.970.251
28/02/2018 61,000 62,040 1,27 62,360 61,000 699.810
27/02/2018 61,580 61,260 -0,29 61,860 61,200 396.134
26/02/2018 61,120 61,440 0,85 62,040 61,020 420.870
23/02/2018 60,980 60,920 0,26 61,220 60,580 526.162
22/02/2018 60,520 60,760 -0,20 61,040 60,180 749.141
21/02/2018 61,380 60,880 -1,01 61,400 60,540 602.464
20/02/2018 60,960 61,500 0,16 61,760 60,640 815.122
19/02/2018 62,600 61,400 -2,01 62,960 61,200 739.873
16/02/2018 62,720 62,660 0,42 63,040 62,060 832.194
15/02/2018 62,480 62,400 0,10 63,180 60,600 1.576.079
14/02/2018 59,840 62,340 4,81 63,100 59,760 2.237.811
13/02/2018 57,300 59,480 3,77 59,900 57,100 1.516.585
12/02/2018 57,200 57,320 1,16 57,560 56,940 954.333
09/02/2018 57,820 56,660 -2,21 58,180 56,440 1.323.607
08/02/2018 57,760 57,940 3,95 59,700 56,920 2.398.727
07/02/2018 54,380 55,740 3,03 56,280 53,900 1.068.292
06/02/2018 53,280 54,100 -0,73 54,660 52,880 1.134.716
05/02/2018 55,100 54,500 -1,70 55,260 54,280 722.015
02/02/2018 55,800 55,440 -1,00 55,940 55,140 638.073
01/02/2018 55,680 56,000 0,57 56,360 55,480 574.570
31/01/2018 55,740 55,680 0,22 55,980 55,520 588.228
30/01/2018 55,320 55,560 0,22 55,860 55,260 399.220
29/01/2018 55,920 55,440 -0,79 56,000 55,420 551.335
26/01/2018 56,000 55,880 -0,57 56,700 55,460 897.375
25/01/2018 56,560 56,200 -0,88 56,560 55,640 735.925
24/01/2018 57,060 56,700 -0,94 57,060 56,320 601.404
23/01/2018 57,500 57,240 -1,17 57,980 56,940 644.562
22/01/2018 58,100 57,920 -0,31 58,340 57,740 506.968
19/01/2018 57,660 58,100 0,73 58,380 56,920 492.141
18/01/2018 57,440 57,680 0,95 58,100 57,160 666.504
17/01/2018 58,360 57,140 -2,29 58,500 56,740 894.193
16/01/2018 58,200 58,480 0,48 58,680 57,980 786.626
15/01/2018 56,980 58,200 2,39 58,320 56,980 903.147
12/01/2018 56,000 56,840 1,86 57,000 55,700 818.560
11/01/2018 55,800 55,800 0,07 56,060 55,120 673.069
10/01/2018 57,120 55,760 -2,14 57,120 55,560 731.042
09/01/2018 56,000 56,980 2,19 57,200 55,900 875.018
08/01/2018 55,760 55,760 0,29 56,040 55,420 660.005
05/01/2018 54,080 55,600 2,81 55,760 54,080 827.513
04/01/2018 54,240 54,080 0,56 54,300 53,420 934.769
03/01/2018 55,000 53,780 -2,22 55,060 53,760 936.153
02/01/2018 56,600 55,000 -2,91 56,600 54,900 723.777
29/12/2017 56,450 56,650 0,21 57,070 56,370 242.299
28/12/2017 56,630 56,530 -0,16 57,230 56,450 293.432
27/12/2017 56,690 56,620 -0,30 57,150 56,610 292.723
22/12/2017 56,530 56,790 0,51 57,340 56,400 379.148
21/12/2017 56,020 56,500 0,28 56,700 56,010 485.411
20/12/2017 56,710 56,340 -0,51 56,780 55,830 486.108
19/12/2017 56,970 56,630 -0,44 57,140 56,050 831.989
publicidad
publicidad