Vocento 15 años 11 de Diciembre, 14:20 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

R.E.C. (REE)R.E.C. (REE)

-0,08-0,39 %
19,07

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
08/12/2017 19,190 19,145 0,34 19,200 18,980 780.276
07/12/2017 19,090 19,080 0,05 19,210 18,985 1.060.637
06/12/2017 18,780 19,070 1,84 19,070 18,750 902.949
05/12/2017 18,710 18,725 0,38 18,930 18,635 1.300.813
04/12/2017 18,820 18,655 -0,56 18,840 18,595 1.305.960
01/12/2017 19,005 18,760 -1,26 19,035 18,685 1.250.170
30/11/2017 18,950 19,000 0,34 19,005 18,890 1.706.781
29/11/2017 18,765 18,935 1,56 18,935 18,715 956.009
28/11/2017 18,495 18,645 0,92 18,690 18,450 662.051
27/11/2017 18,405 18,475 0,35 18,565 18,340 634.783
24/11/2017 18,450 18,410 -0,41 18,520 18,370 747.121
23/11/2017 18,250 18,485 0,98 18,555 18,205 693.592
22/11/2017 18,145 18,305 1,08 18,410 18,130 757.932
21/11/2017 18,025 18,110 0,17 18,290 17,985 843.564
20/11/2017 18,150 18,080 -0,22 18,180 18,055 640.597
17/11/2017 18,230 18,120 -0,44 18,230 17,975 1.533.517
16/11/2017 18,085 18,200 1,11 18,325 18,040 866.899
15/11/2017 18,140 18,000 -0,96 18,210 17,995 1.296.464
14/11/2017 18,245 18,175 0,08 18,345 18,160 828.433
13/11/2017 18,335 18,160 -0,47 18,415 18,045 974.134
10/11/2017 18,280 18,245 -0,19 18,380 18,215 1.030.134
09/11/2017 18,430 18,280 -0,68 18,430 18,180 936.008
08/11/2017 18,220 18,405 1,32 18,405 18,120 1.872.712
07/11/2017 18,265 18,165 -0,25 18,405 18,085 1.692.664
06/11/2017 18,250 18,210 -0,25 18,380 18,140 678.561
03/11/2017 18,335 18,255 -0,27 18,335 18,130 1.038.879
02/11/2017 18,395 18,305 0,03 18,500 18,205 1.146.833
01/11/2017 18,380 18,300 -3,73 18,780 18,185 2.513.174
31/10/2017 18,940 19,010 0,85 19,125 18,860 1.520.307
30/10/2017 18,505 18,850 2,53 18,985 18,395 1.655.886
27/10/2017 18,465 18,385 -0,19 18,570 18,190 1.117.563
26/10/2017 18,025 18,420 2,08 18,465 17,945 1.886.351
25/10/2017 18,175 18,045 -0,74 18,220 17,985 1.020.511
24/10/2017 18,165 18,180 0,00 18,295 18,055 1.001.427
23/10/2017 18,145 18,180 0,14 18,250 18,060 763.257
20/10/2017 18,235 18,155 -0,16 18,290 18,120 739.894
19/10/2017 18,060 18,185 0,50 18,235 18,025 858.287
18/10/2017 18,060 18,095 0,44 18,120 17,995 1.189.859
17/10/2017 18,000 18,015 -0,17 18,180 17,980 944.199
16/10/2017 18,275 18,045 -1,26 18,340 17,970 847.825
13/10/2017 18,210 18,275 0,36 18,330 18,165 903.805
12/10/2017 18,220 18,210 -0,25 18,285 18,155 1.014.210
11/10/2017 18,200 18,255 2,15 18,300 18,080 1.398.133
10/10/2017 17,880 17,870 -0,28 17,905 17,775 957.190
09/10/2017 17,625 17,920 2,02 17,920 17,625 1.287.271
06/10/2017 17,585 17,565 -0,11 17,655 17,475 1.190.616
05/10/2017 17,195 17,585 2,42 17,620 17,185 1.784.626
04/10/2017 17,330 17,170 -1,49 17,330 17,020 2.456.227
03/10/2017 17,380 17,430 -0,91 17,500 17,260 1.301.005
02/10/2017 17,550 17,590 -1,07 17,620 17,490 1.726.695
29/09/2017 17,575 17,780 1,37 17,780 17,520 1.619.643
28/09/2017 17,745 17,540 -0,88 17,750 17,470 1.427.705
27/09/2017 17,750 17,695 -0,03 17,750 17,640 946.747
26/09/2017 17,540 17,700 0,65 17,735 17,465 1.138.250
25/09/2017 17,560 17,585 -0,31 17,635 17,530 937.431
22/09/2017 17,630 17,640 -0,31 17,670 17,550 1.085.862
21/09/2017 18,000 17,695 -1,64 18,000 17,630 1.875.120
20/09/2017 18,065 17,990 -0,91 18,165 17,935 1.050.770
19/09/2017 18,070 18,155 0,19 18,190 18,035 1.142.974
18/09/2017 18,355 18,120 -0,08 18,380 18,110 837.248
15/09/2017 18,150 18,135 -0,63 18,325 18,040 1.993.150
14/09/2017 18,600 18,250 -2,46 18,620 18,120 1.482.085
13/09/2017 18,830 18,710 -0,80 18,920 18,700 1.426.684
12/09/2017 19,045 18,860 -0,97 19,125 18,860 868.054
11/09/2017 18,930 19,045 1,17 19,045 18,845 713.213
08/09/2017 18,940 18,825 -0,37 18,940 18,625 708.458
07/09/2017 18,875 18,895 0,48 18,975 18,825 1.018.188
06/09/2017 18,650 18,805 0,83 18,860 18,550 790.348
05/09/2017 18,600 18,650 -0,32 18,720 18,535 904.103
04/09/2017 18,795 18,710 -0,80 18,825 18,675 439.775
01/09/2017 18,830 18,860 -0,03 18,950 18,805 722.102
31/08/2017 18,845 18,865 0,03 18,920 18,745 1.297.273
30/08/2017 18,990 18,860 -0,24 18,990 18,790 752.923
29/08/2017 18,780 18,905 0,13 18,995 18,725 879.831
28/08/2017 18,770 18,880 0,00 18,910 18,750 276.590
25/08/2017 18,970 18,880 -0,71 18,980 18,815 624.994
24/08/2017 18,970 19,015 0,64 19,050 18,895 717.487
23/08/2017 19,120 18,895 -0,97 19,140 18,825 896.176
22/08/2017 19,095 19,080 0,37 19,100 18,930 556.346
21/08/2017 18,910 19,010 0,53 19,070 18,880 577.897
18/08/2017 18,960 18,910 -1,28 19,025 18,810 694.797
17/08/2017 19,140 19,155 0,13 19,375 19,010 879.419
16/08/2017 19,050 19,130 0,68 19,130 19,025 755.293
15/08/2017 18,995 19,000 0,24 19,055 18,910 435.368
14/08/2017 18,565 18,955 2,35 18,975 18,565 794.585
11/08/2017 18,770 18,520 -1,33 18,770 18,520 640.378
10/08/2017 18,800 18,770 -0,42 18,890 18,700 615.085
09/08/2017 18,855 18,850 -0,08 18,910 18,740 812.483
08/08/2017 18,835 18,865 0,59 18,890 18,775 562.400
07/08/2017 18,900 18,755 -0,61 18,915 18,720 438.037
04/08/2017 18,690 18,870 0,91 18,915 18,660 815.309
03/08/2017 18,505 18,700 0,97 18,710 18,455 1.300.952
02/08/2017 18,500 18,520 0,22 18,565 18,390 1.105.201
01/08/2017 18,140 18,480 1,99 18,480 18,075 1.096.086
31/07/2017 18,045 18,120 0,42 18,295 18,030 1.233.681
28/07/2017 18,330 18,045 -1,82 18,330 18,015 1.036.418
27/07/2017 18,385 18,380 -0,05 18,500 18,310 766.516
26/07/2017 18,350 18,390 0,49 18,500 18,255 950.991
25/07/2017 18,350 18,300 0,03 18,510 18,295 868.141
24/07/2017 18,410 18,295 -0,49 18,490 18,210 1.242.485
21/07/2017 18,595 18,385 -0,76 18,660 18,375 1.308.606
20/07/2017 18,600 18,525 0,05 18,655 18,375 2.206.432
19/07/2017 18,355 18,515 1,59 18,530 18,335 1.111.622
18/07/2017 18,115 18,225 -0,60 18,445 18,000 1.091.154
17/07/2017 18,360 18,335 -0,16 18,365 18,210 1.193.631
14/07/2017 18,300 18,365 0,58 18,420 18,205 1.131.368
13/07/2017 18,395 18,260 -0,44 18,395 18,215 1.182.518
12/07/2017 18,085 18,340 2,06 18,365 18,015 1.326.833
11/07/2017 18,165 17,970 -0,64 18,190 17,915 997.268
10/07/2017 18,140 18,085 0,22 18,220 17,995 1.973.169
07/07/2017 17,985 18,045 0,67 18,070 17,900 942.072
06/07/2017 18,120 17,925 -0,53 18,120 17,750 1.491.101
05/07/2017 18,115 18,020 -0,52 18,145 17,915 1.533.308
04/07/2017 18,100 18,115 -0,36 18,170 17,950 1.138.015
03/07/2017 18,455 18,180 -0,63 18,465 18,175 1.607.835
30/06/2017 18,240 18,295 0,33 18,525 18,240 1.817.853
29/06/2017 18,650 18,235 -2,67 18,830 18,235 2.877.448
28/06/2017 18,846 18,734 -0,79 19,010 18,599 1.825.816
27/06/2017 19,577 18,885 -3,87 19,635 18,851 1.529.756
26/06/2017 19,431 19,644 1,15 19,688 19,325 1.220.706
23/06/2017 19,427 19,422 0,12 19,480 19,281 948.324
22/06/2017 19,678 19,398 -1,47 19,698 19,398 1.090.374
21/06/2017 19,625 19,688 0,27 19,746 19,485 1.307.124
20/06/2017 19,630 19,635 0,37 19,731 19,606 1.244.854
19/06/2017 19,780 19,562 -0,69 19,804 19,562 1.247.822
16/06/2017 19,640 19,698 0,25 19,717 19,606 3.480.540
15/06/2017 19,606 19,649 0,12 19,649 19,373 1.498.087
14/06/2017 19,523 19,625 0,52 19,688 19,499 1.847.709
13/06/2017 19,504 19,523 -0,02 19,552 19,388 1.245.548
12/06/2017 19,741 19,528 -0,96 19,741 19,431 1.398.073
09/06/2017 20,032 19,717 -1,04 20,104 19,717 1.241.677
08/06/2017 19,794 19,925 1,15 19,978 19,712 1.679.234
07/06/2017 19,698 19,698 -0,15 19,833 19,504 1.176.828
06/06/2017 19,456 19,727 1,12 19,736 19,446 1.463.229
05/06/2017 19,485 19,509 -0,10 19,693 19,485 861.919
02/06/2017 19,649 19,528 -0,42 19,722 19,465 1.053.277
01/06/2017 19,330 19,610 1,43 19,615 19,291 1.530.862
31/05/2017 19,257 19,335 0,13 19,480 19,185 1.967.083
30/05/2017 19,064 19,310 1,17 19,310 19,035 1.595.810
29/05/2017 19,083 19,088 0,10 19,088 18,996 649.210
26/05/2017 19,006 19,068 0,33 19,068 18,889 861.389
25/05/2017 18,875 19,006 0,98 19,020 18,797 1.030.232
24/05/2017 18,885 18,822 -0,18 18,885 18,739 1.283.571
23/05/2017 18,517 18,855 1,43 18,855 18,478 1.350.688
22/05/2017 18,681 18,589 -0,29 18,710 18,507 914.479
19/05/2017 18,459 18,643 1,40 18,676 18,328 994.267
18/05/2017 18,454 18,386 -0,58 18,546 18,231 1.305.318
17/05/2017 18,580 18,493 -0,73 18,633 18,449 1.349.713
16/05/2017 18,372 18,628 1,85 18,643 18,284 2.215.353
15/05/2017 18,221 18,289 0,56 18,299 18,163 984.897
12/05/2017 18,062 18,188 0,91 18,188 18,009 899.201
11/05/2017 18,260 18,023 -1,53 18,304 17,892 1.627.975
10/05/2017 18,284 18,304 -0,21 18,333 18,154 1.334.516
09/05/2017 18,415 18,342 -0,50 18,420 18,236 1.414.461
08/05/2017 18,488 18,434 0,26 18,575 18,430 898.876
05/05/2017 18,241 18,386 0,29 18,449 18,207 1.777.688
04/05/2017 17,960 18,333 2,85 18,352 17,859 2.114.392
03/05/2017 17,529 17,825 1,21 17,825 17,529 1.250.750
02/05/2017 17,346 17,612 1,65 17,660 17,292 1.372.783
28/04/2017 17,481 17,326 -0,86 17,486 17,278 1.560.507
27/04/2017 17,408 17,476 0,64 17,510 17,341 873.531
26/04/2017 17,597 17,365 -0,77 17,621 17,355 1.228.059
25/04/2017 17,665 17,500 -1,74 17,752 17,500 1.682.461
24/04/2017 17,762 17,810 2,22 17,844 17,665 1.113.614
21/04/2017 17,534 17,423 -0,88 17,539 17,350 1.612.037
20/04/2017 17,713 17,578 -1,04 17,829 17,578 1.474.631
19/04/2017 17,859 17,762 -0,33 17,878 17,660 1.667.682
18/04/2017 18,110 17,820 -1,18 18,159 17,800 1.815.805
13/04/2017 18,033 18,033 -0,11 18,062 17,917 900.111
12/04/2017 18,004 18,052 0,40 18,115 17,723 1.530.634
11/04/2017 17,965 17,980 -0,51 18,096 17,907 1.595.644
10/04/2017 18,207 18,071 -0,45 18,207 17,936 1.323.244
07/04/2017 17,936 18,154 1,11 18,154 17,825 1.991.318
06/04/2017 17,621 17,955 1,92 17,980 17,568 2.506.662
05/04/2017 17,437 17,617 1,62 17,636 17,384 2.098.348
04/04/2017 17,379 17,336 -0,33 17,476 17,331 1.670.845
03/04/2017 17,433 17,394 -0,17 17,496 17,312 1.600.760
31/03/2017 17,326 17,423 0,67 17,476 17,278 1.564.120
30/03/2017 17,287 17,307 0,39 17,312 17,200 1.057.560
29/03/2017 17,210 17,239 0,45 17,292 17,147 1.646.899
28/03/2017 17,142 17,162 0,31 17,229 17,094 1.645.858
27/03/2017 17,002 17,108 0,63 17,123 16,987 1.302.058
24/03/2017 17,026 17,002 0,09 17,094 16,944 1.013.312
23/03/2017 16,939 16,987 0,72 16,987 16,823 1.695.326
22/03/2017 16,842 16,866 -0,14 16,968 16,731 1.103.908
21/03/2017 16,915 16,891 0,35 17,055 16,828 2.027.011
20/03/2017 16,653 16,832 1,10 16,832 16,600 1.763.859
17/03/2017 16,649 16,649 0,00 16,678 16,523 2.838.200
16/03/2017 16,620 16,649 0,82 16,712 16,595 1.823.700
15/03/2017 16,629 16,513 -0,81 16,663 16,513 1.245.963
14/03/2017 16,760 16,649 -0,43 16,779 16,615 825.215
13/03/2017 16,707 16,721 0,64 16,774 16,552 849.980
10/03/2017 16,803 16,615 -0,75 16,891 16,615 1.361.049
09/03/2017 16,716 16,741 0,12 16,799 16,629 1.009.142
08/03/2017 16,653 16,721 -0,03 16,770 16,552 992.486
07/03/2017 16,794 16,726 -0,32 16,794 16,610 984.864
06/03/2017 16,828 16,779 -0,09 16,842 16,716 690.015
03/03/2017 16,765 16,794 -0,12 16,929 16,697 1.111.976
02/03/2017 16,639 16,813 1,19 16,813 16,571 2.399.786
01/03/2017 16,532 16,615 0,70 16,673 16,494 1.078.261
28/02/2017 16,634 16,499 -0,61 16,634 16,407 1.377.723
27/02/2017 16,624 16,600 0,44 16,629 16,411 1.364.958
24/02/2017 16,736 16,528 -1,24 16,799 16,494 1.616.021
23/02/2017 16,692 16,736 0,35 16,765 16,479 902.424
22/02/2017 16,794 16,678 -0,63 16,823 16,615 1.112.466
21/02/2017 16,784 16,784 0,17 16,813 16,692 612.179
20/02/2017 16,794 16,755 0,14 16,823 16,712 626.211
17/02/2017 16,716 16,731 0,20 16,818 16,620 932.832
16/02/2017 16,581 16,697 0,88 16,697 16,494 1.184.687
15/02/2017 16,566 16,552 -0,12 16,620 16,416 1.185.633
14/02/2017 16,736 16,571 -1,13 16,774 16,518 1.147.975
13/02/2017 16,465 16,760 0,84 16,765 16,455 1.066.702
10/02/2017 16,716 16,620 -0,58 16,745 16,503 1.880.566
09/02/2017 16,697 16,716 0,55 16,745 16,644 991.874
08/02/2017 16,382 16,624 1,84 16,707 16,281 1.770.789
07/02/2017 16,126 16,324 1,23 16,344 16,097 1.144.861
06/02/2017 16,068 16,126 0,15 16,286 16,039 1.569.106
03/02/2017 16,194 16,102 0,24 16,208 16,039 1.111.678
02/02/2017 15,884 16,063 1,19 16,121 15,806 1.698.584
01/02/2017 16,203 15,874 -0,79 16,247 15,836 1.454.234
31/01/2017 15,971 16,000 -0,03 16,077 15,884 1.894.555
30/01/2017 16,107 16,005 -0,75 16,189 16,000 935.759
27/01/2017 16,165 16,126 -0,24 16,319 16,102 1.022.152
26/01/2017 16,315 16,165 -0,71 16,353 16,097 1.511.550
25/01/2017 16,319 16,281 0,12 16,339 16,261 2.447.736
24/01/2017 16,368 16,261 -0,30 16,426 16,223 1.427.527
23/01/2017 16,445 16,310 -0,88 16,455 16,271 2.248.457
20/01/2017 16,591 16,455 -0,58 16,624 16,431 1.298.220
19/01/2017 16,653 16,552 -0,90 16,682 16,470 1.300.980
18/01/2017 16,770 16,702 -0,49 16,876 16,639 1.180.089
17/01/2017 16,702 16,784 0,52 16,784 16,624 1.054.009
16/01/2017 16,813 16,697 -0,75 16,842 16,591 1.693.027
13/01/2017 16,862 16,823 0,09 17,026 16,682 1.662.595
12/01/2017 16,634 16,808 0,75 16,852 16,591 1.478.223
11/01/2017 16,586 16,682 0,12 16,692 16,407 1.787.155
10/01/2017 16,784 16,663 -0,35 16,808 16,523 1.692.274
09/01/2017 16,697 16,721 0,44 16,736 16,503 1.253.960
06/01/2017 16,755 16,649 -0,84 16,871 16,571 1.014.559
05/01/2017 16,600 16,789 0,84 16,789 16,508 1.411.916
04/01/2017 17,012 16,649 -2,11 17,036 16,605 2.580.776
03/01/2017 17,239 17,007 -0,80 17,316 16,900 1.389.947
02/01/2017 17,120 17,144 0,14 17,182 17,096 604.910
30/12/2016 17,115 17,120 0,08 17,177 17,039 991.545
29/12/2016 17,001 17,106 0,53 17,106 16,953 805.438
28/12/2016 17,048 17,015 -0,28 17,091 17,001 772.758
27/12/2016 16,953 17,063 0,88 17,096 16,953 797.861
23/12/2016 16,709 16,915 0,68 16,982 16,709 944.775
22/12/2016 16,776 16,800 -0,20 16,824 16,643 1.228.471
21/12/2016 16,814 16,834 -0,25 16,896 16,638 1.063.418
20/12/2016 16,762 16,877 0,71 16,877 16,714 1.520.268
19/12/2016 16,705 16,757 0,69 16,795 16,643 1.205.609
16/12/2016 16,423 16,643 1,13 16,762 16,370 3.208.368
15/12/2016 16,700 16,456 -1,74 16,705 16,151 3.106.176
14/12/2016 16,819 16,748 -0,20 16,886 16,643 1.909.868
13/12/2016 16,323 16,781 2,57 16,781 16,299 2.098.790

Mas noticias

publicidad