24 de Junio, 15:19 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,320,53 %
60,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/12/2017 57,810 56,880 -1,18 57,960 56,670 721.238
15/12/2017 57,190 57,560 0,24 57,560 56,910 687.375
14/12/2017 57,480 57,420 -0,38 57,730 57,080 579.284
13/12/2017 57,910 57,640 -0,23 58,500 57,300 758.072
12/12/2017 57,570 57,770 0,63 57,850 57,190 899.458
11/12/2017 57,200 57,410 0,88 57,780 57,000 504.326
08/12/2017 56,870 56,910 0,44 57,050 56,720 427.118
07/12/2017 56,480 56,660 0,18 56,760 56,280 449.303
06/12/2017 55,900 56,560 1,09 56,610 55,710 638.770
05/12/2017 55,980 55,950 -0,29 56,760 55,950 700.307
04/12/2017 55,570 56,110 1,70 56,140 55,250 581.546
01/12/2017 55,930 55,170 -1,13 55,930 54,930 667.665
30/11/2017 56,040 55,800 -0,36 56,430 54,990 1.301.781
29/11/2017 55,790 56,000 0,92 56,180 55,640 580.768
28/11/2017 54,690 55,490 1,52 55,680 54,690 660.507
27/11/2017 54,580 54,660 0,16 55,060 54,360 441.433
24/11/2017 54,460 54,570 -0,07 55,410 54,410 424.040
23/11/2017 54,430 54,610 0,09 55,100 54,320 517.356
22/11/2017 54,020 54,560 0,68 54,630 53,790 471.848
21/11/2017 54,150 54,190 0,17 54,510 53,750 699.328
20/11/2017 54,100 54,100 0,17 54,300 53,760 708.204
17/11/2017 53,310 54,010 1,75 54,330 53,060 885.150
16/11/2017 52,500 53,080 0,99 53,480 52,040 816.056
15/11/2017 53,660 52,560 -1,87 53,720 52,530 939.936
14/11/2017 54,290 53,560 -0,81 54,420 53,170 751.140
13/11/2017 54,660 54,000 -1,17 54,900 53,850 619.640
10/11/2017 54,790 54,640 0,07 54,860 54,350 501.265
09/11/2017 54,450 54,600 0,31 54,670 53,950 700.838
08/11/2017 54,480 54,430 0,13 54,870 54,200 697.576
07/11/2017 55,240 54,360 -1,40 55,390 54,210 717.682
06/11/2017 55,240 55,130 -0,13 55,460 54,900 498.903
03/11/2017 55,460 55,200 -0,49 55,530 55,090 531.082
02/11/2017 55,350 55,470 0,27 55,760 55,250 761.696
01/11/2017 56,000 55,320 -1,14 56,190 55,200 691.710
31/10/2017 54,890 55,960 1,75 56,100 54,300 947.761
30/10/2017 54,980 55,000 0,26 55,480 54,950 636.556
27/10/2017 55,390 54,860 -0,83 55,690 54,860 775.260
26/10/2017 55,110 55,320 0,34 55,650 54,910 709.418
25/10/2017 55,500 55,130 -0,93 56,050 55,100 1.130.339
24/10/2017 57,280 55,650 -3,05 57,430 55,340 1.682.118
23/10/2017 57,770 57,400 -0,67 57,920 57,250 552.809
20/10/2017 58,270 57,790 -0,53 58,330 57,440 1.178.032
19/10/2017 59,990 58,100 -6,58 59,990 57,100 3.524.805
18/10/2017 61,800 62,190 0,79 62,820 61,800 977.185
17/10/2017 60,930 61,700 1,16 61,760 60,550 1.154.976
16/10/2017 60,340 60,990 1,33 61,210 60,140 688.678
13/10/2017 60,530 60,190 -0,30 60,810 60,090 415.016
12/10/2017 60,320 60,370 0,28 60,440 59,760 405.648
11/10/2017 60,350 60,200 -0,33 60,830 60,030 597.810
10/10/2017 60,070 60,400 0,40 60,680 59,870 579.300
09/10/2017 59,720 60,160 0,74 60,270 59,530 566.132
06/10/2017 60,250 59,720 -0,88 60,320 59,590 521.265
05/10/2017 60,340 60,250 -0,26 60,580 60,150 757.155
04/10/2017 59,600 60,410 3,09 60,590 58,560 1.330.476
03/10/2017 58,570 58,600 0,05 58,750 57,980 693.885
02/10/2017 59,200 58,570 -0,88 59,200 58,460 527.511
29/09/2017 58,920 59,090 0,42 59,090 58,580 737.421
28/09/2017 58,890 58,840 0,32 59,120 58,550 507.530
27/09/2017 59,000 58,650 -0,44 59,000 58,160 670.500
26/09/2017 58,430 58,910 0,98 58,990 58,040 615.461
25/09/2017 58,250 58,340 0,46 58,750 57,970 555.667
22/09/2017 57,820 58,070 0,50 58,130 57,690 615.744
21/09/2017 57,800 57,780 0,57 57,850 57,200 516.180
20/09/2017 57,050 57,450 0,91 57,730 56,880 563.397
19/09/2017 56,950 56,930 -0,16 57,090 56,820 385.792
18/09/2017 57,500 57,020 -0,70 57,620 56,900 555.964
15/09/2017 57,550 57,420 -0,28 57,730 56,930 1.201.957
14/09/2017 56,570 57,580 1,93 58,040 56,400 1.049.679
13/09/2017 56,460 56,490 0,18 56,600 56,070 589.784
12/09/2017 55,890 56,390 0,89 56,540 55,820 574.396
11/09/2017 56,170 55,890 -0,11 56,350 55,860 548.827
08/09/2017 56,000 55,950 -0,20 56,100 55,330 924.951
07/09/2017 56,750 56,060 -0,95 56,750 55,980 812.026
06/09/2017 56,670 56,600 -0,51 56,720 55,690 858.972
05/09/2017 56,490 56,890 0,90 57,790 56,310 775.199
04/09/2017 56,210 56,380 0,25 56,560 55,940 407.167
01/09/2017 56,750 56,240 -0,81 56,970 56,230 686.599
31/08/2017 57,530 56,700 -1,00 57,700 56,700 1.023.828
30/08/2017 57,400 57,270 0,19 57,920 57,270 774.495
29/08/2017 57,800 57,160 -2,32 57,980 56,570 1.155.025
28/08/2017 58,550 58,520 -0,24 58,800 58,330 401.484
25/08/2017 58,880 58,660 -0,48 59,160 58,630 937.755
24/08/2017 59,630 58,940 -1,16 59,690 58,890 1.098.712
23/08/2017 60,700 59,630 -3,15 60,700 59,500 1.882.054
22/08/2017 61,470 61,570 0,49 61,750 61,360 358.019
21/08/2017 61,320 61,270 -0,42 61,450 61,010 270.178
18/08/2017 62,030 61,530 -1,25 62,030 61,250 511.539
17/08/2017 62,410 62,310 -0,30 62,510 61,820 373.727
16/08/2017 62,560 62,500 0,14 62,950 62,500 311.937
15/08/2017 62,580 62,410 0,03 63,000 62,410 287.329
14/08/2017 62,140 62,390 0,84 62,530 61,930 338.595
11/08/2017 62,110 61,870 -0,67 62,390 61,720 415.828
10/08/2017 62,500 62,290 -0,27 62,750 62,040 536.686
09/08/2017 62,910 62,460 -1,28 62,910 62,300 537.943
08/08/2017 63,650 63,270 -0,47 63,690 63,230 411.459
07/08/2017 63,590 63,570 0,25 63,760 63,360 350.013
04/08/2017 63,540 63,410 -0,38 63,660 63,210 556.230
03/08/2017 63,200 63,650 0,94 63,790 62,680 619.411
02/08/2017 63,580 63,060 -1,08 63,720 62,940 602.524
01/08/2017 64,250 63,750 -0,25 64,250 63,420 868.263
31/07/2017 64,500 63,910 -1,05 64,590 63,740 663.787
28/07/2017 64,550 64,590 -0,92 64,810 64,180 669.554
27/07/2017 64,970 65,190 0,38 65,410 64,640 518.348
26/07/2017 65,260 64,940 -0,32 65,350 64,820 499.551
25/07/2017 66,000 65,150 -1,21 66,870 64,880 1.111.420
24/07/2017 65,860 65,950 1,43 66,180 64,990 884.428
21/07/2017 66,670 65,020 -2,71 66,790 64,840 1.370.584
20/07/2017 66,000 66,830 4,60 67,000 64,630 1.935.211
19/07/2017 63,640 63,890 0,93 63,890 62,670 588.289
18/07/2017 63,530 63,300 -0,20 63,690 63,150 678.982
17/07/2017 63,530 63,430 0,68 64,210 63,360 793.647
14/07/2017 62,890 63,000 0,29 63,010 62,530 332.341
13/07/2017 62,790 62,820 -0,08 63,200 62,710 643.962
12/07/2017 62,690 62,870 0,54 62,990 62,540 658.649
11/07/2017 62,960 62,530 -0,75 63,150 62,360 406.502
10/07/2017 63,460 63,000 -0,72 63,540 62,080 858.907
07/07/2017 65,490 63,460 -4,43 65,690 63,300 1.542.567
06/07/2017 65,140 66,400 1,79 66,580 64,770 1.181.862
05/07/2017 65,350 65,230 -0,12 65,480 64,960 542.228
04/07/2017 65,100 65,310 0,09 65,710 64,840 630.222
03/07/2017 65,740 65,250 -0,09 65,850 65,110 431.048
30/06/2017 65,820 65,310 -0,52 65,860 65,310 712.907
29/06/2017 66,600 65,650 -1,28 66,620 65,450 653.578
28/06/2017 66,850 66,500 -0,73 67,100 66,050 740.968
27/06/2017 67,680 66,990 -0,98 67,780 66,690 636.392
publicidad
publicidad