19 de Julio, 17:10 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

RENTA 4 (R4)RENTA 4 (R4)

0,101,33 %
7,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 7,420 7,500 -0,79 7,580 7,420 1.192
17/07/2018 7,560 7,560 0,80 7,560 7,500 2.495
16/07/2018 7,500 7,500 0,00 7,560 7,380 1.320
13/07/2018 7,440 7,500 0,54 7,500 7,300 7.678
12/07/2018 7,580 7,460 0,54 7,580 7,440 1.589
11/07/2018 7,600 7,420 -2,62 7,660 7,420 2.440
10/07/2018 7,460 7,620 1,33 7,620 7,460 1.673
09/07/2018 7,240 7,520 1,90 7,520 7,240 12.570
06/07/2018 7,380 7,380 0,00 7,420 7,380 2.296
05/07/2018 7,280 7,380 0,00 7,380 7,240 4.218
04/07/2018 7,420 7,380 0,27 7,420 7,380 1.386
03/07/2018 7,360 7,360 0,00 7,420 7,360 985
02/07/2018 7,280 7,360 -1,08 7,420 7,260 6.295
29/06/2018 7,440 7,440 0,00 7,440 7,300 1.767
28/06/2018 7,340 7,440 0,81 7,440 7,340 1.132
27/06/2018 7,400 7,380 -0,54 7,400 7,220 3.503
26/06/2018 7,420 7,420 0,00 7,420 7,400 2.303
25/06/2018 7,440 7,420 -2,62 7,640 7,340 5.230
22/06/2018 7,500 7,620 0,00 7,620 7,500 2.164
21/06/2018 7,600 7,620 1,06 7,620 7,440 1.965
20/06/2018 7,380 7,540 1,34 7,660 7,380 2.903
19/06/2018 7,360 7,440 0,81 7,500 7,260 13.445
18/06/2018 7,440 7,380 -2,64 7,640 7,360 9.500
15/06/2018 7,540 7,580 0,53 7,620 7,300 12.824
14/06/2018 7,220 7,540 1,34 7,540 7,220 13.524
13/06/2018 7,440 7,440 0,81 7,560 7,320 10.175
12/06/2018 7,400 7,380 -0,27 7,420 7,300 15.626
11/06/2018 7,420 7,400 0,82 7,420 7,240 5.250
08/06/2018 7,340 7,340 0,00 7,360 7,340 9.059
07/06/2018 7,260 7,340 -0,54 7,380 7,260 10.806
06/06/2018 7,400 7,380 -1,60 7,420 7,260 18.707
05/06/2018 7,500 7,500 -1,06 7,580 7,500 5.945
04/06/2018 7,500 7,580 1,61 7,600 7,500 3.225
01/06/2018 7,480 7,460 -0,53 7,640 7,440 24.444
31/05/2018 7,640 7,500 -1,83 7,700 7,500 5.152
30/05/2018 7,640 7,640 -1,04 7,740 7,640 22.260
29/05/2018 7,700 7,720 0,00 7,720 7,480 6.756
28/05/2018 7,620 7,720 -1,03 7,800 7,360 9.257
25/05/2018 7,840 7,800 -0,51 7,860 7,800 9.672
24/05/2018 7,780 7,840 0,00 7,840 7,740 9.604
23/05/2018 7,800 7,840 0,51 7,860 7,720 10.321
22/05/2018 7,780 7,800 0,52 7,820 7,720 9.831
21/05/2018 7,760 7,760 0,00 7,780 7,620 8.408
18/05/2018 7,700 7,760 0,78 7,760 7,640 5.640
17/05/2018 7,780 7,700 0,00 7,780 7,640 5.343
16/05/2018 7,740 7,700 0,00 7,760 7,600 5.904
15/05/2018 7,680 7,700 0,52 7,720 7,600 4.077
14/05/2018 7,680 7,660 0,79 7,700 7,580 4.052
11/05/2018 7,580 7,600 -1,04 7,700 7,520 5.583
10/05/2018 7,620 7,680 -1,29 7,700 7,600 3.917
09/05/2018 7,780 7,780 0,00 7,780 7,680 13.950
08/05/2018 7,740 7,780 2,37 7,840 7,600 5.840
07/05/2018 7,980 7,600 -1,04 7,980 7,600 15.848
04/05/2018 7,660 7,680 0,79 7,680 7,380 8.193
03/05/2018 7,620 7,620 1,60 7,660 7,520 16.767
02/05/2018 7,520 7,500 0,00 7,520 7,243 8.179
30/04/2018 7,461 7,500 1,33 7,500 7,401 3.936
27/04/2018 7,441 7,401 -0,79 7,500 7,382 4.204
26/04/2018 7,362 7,461 0,80 7,461 7,322 7.767
25/04/2018 7,382 7,401 1,90 7,401 7,204 46.902
24/04/2018 7,303 7,263 -0,54 7,303 7,263 4.975
23/04/2018 7,145 7,303 0,54 7,303 7,145 18.699
20/04/2018 7,263 7,263 0,27 7,263 7,224 5.560
19/04/2018 7,303 7,243 1,38 7,303 7,105 25.338
18/04/2018 7,046 7,145 -0,82 7,164 7,046 2.773
17/04/2018 7,164 7,204 0,83 7,204 7,105 9.362
16/04/2018 7,164 7,145 -0,28 7,184 7,145 3.506
13/04/2018 6,987 7,164 1,97 7,164 6,987 20.449
12/04/2018 6,947 7,026 1,14 7,026 6,947 5.840
11/04/2018 6,908 6,947 0,00 7,007 6,908 7.723
10/04/2018 6,908 6,947 -0,28 6,947 6,829 5.031
09/04/2018 7,026 6,967 1,15 7,026 6,829 15.272
06/04/2018 6,888 6,888 0,00 6,908 6,888 1.190
05/04/2018 6,888 6,888 0,58 6,908 6,888 2.916
04/04/2018 6,849 6,849 0,58 6,868 6,849 4.197
03/04/2018 6,730 6,809 0,00 6,829 6,711 18.684
29/03/2018 6,750 6,809 0,00 6,809 6,730 2.839
28/03/2018 6,750 6,809 0,00 6,809 6,750 311
27/03/2018 6,809 6,809 0,00 6,809 6,612 18.653
26/03/2018 6,730 6,809 0,00 6,868 6,730 16.062
23/03/2018 6,770 6,809 1,17 6,809 6,730 2.734
22/03/2018 6,868 6,730 -0,58 6,868 6,730 3.072
21/03/2018 6,770 6,770 0,59 6,809 6,730 3.503
20/03/2018 6,770 6,730 -2,29 6,809 6,730 4.286
19/03/2018 6,809 6,888 0,00 6,908 6,809 552
16/03/2018 6,888 6,888 0,00 6,888 6,809 1.812
15/03/2018 6,789 6,888 0,87 6,888 6,789 1.393
14/03/2018 6,829 6,829 0,00 6,888 6,750 3.145
13/03/2018 6,770 6,829 0,87 6,829 6,770 2.052
12/03/2018 6,770 6,770 0,00 6,770 6,730 5.735
09/03/2018 6,770 6,770 0,00 6,770 6,730 4.767
08/03/2018 6,730 6,770 0,00 6,770 6,730 2.486
07/03/2018 6,987 6,770 -2,00 6,987 6,730 11.470
06/03/2018 6,711 6,908 2,94 6,987 6,671 2.248
05/03/2018 6,809 6,711 -1,45 6,809 6,395 28.250
02/03/2018 6,849 6,809 -0,58 6,888 6,809 8.675
01/03/2018 7,026 6,849 -1,42 7,026 6,829 8.326
28/02/2018 6,809 6,947 2,33 7,007 6,809 2.083
27/02/2018 6,770 6,789 -0,29 6,809 6,711 2.572
26/02/2018 6,908 6,809 -1,43 6,908 6,789 3.510
23/02/2018 6,908 6,908 0,00 6,908 6,829 2.180
22/02/2018 6,809 6,908 0,00 6,908 6,809 1.357
21/02/2018 6,868 6,908 0,86 6,908 6,868 7.273
20/02/2018 6,849 6,849 0,58 6,849 6,809 20.953
19/02/2018 6,829 6,809 -0,29 6,829 6,789 20.512
16/02/2018 6,809 6,829 0,29 6,829 6,809 6.517
15/02/2018 6,789 6,809 0,00 6,809 6,789 1.706
14/02/2018 6,770 6,809 0,00 6,809 6,770 230
13/02/2018 6,809 6,809 0,00 6,809 6,770 1.439
12/02/2018 6,829 6,809 0,00 7,026 6,750 8.014
09/02/2018 6,750 6,809 0,00 6,809 6,750 1.165
08/02/2018 6,849 6,809 -0,29 6,849 6,789 3.999
07/02/2018 6,829 6,829 0,87 6,829 6,770 7.090
06/02/2018 6,770 6,770 -0,87 6,829 6,711 5.386
05/02/2018 6,750 6,829 0,00 6,829 6,730 2.731
02/02/2018 6,750 6,829 0,00 6,849 6,730 2.837
01/02/2018 6,829 6,829 0,58 6,908 6,829 4.562
31/01/2018 6,750 6,789 -0,29 6,789 6,750 800
30/01/2018 6,789 6,809 -0,29 6,829 6,789 8.491
29/01/2018 6,789 6,829 0,00 6,829 6,789 2.788
26/01/2018 6,789 6,829 0,00 6,888 6,789 2.574
25/01/2018 6,888 6,829 0,29 6,888 6,829 897
24/01/2018 6,809 6,809 0,00 6,809 6,730 1.191
23/01/2018 6,730 6,809 1,47 6,809 6,730 1.312
22/01/2018 6,711 6,711 -2,02 6,888 6,711 1.338
19/01/2018 6,809 6,849 0,58 6,908 6,553 3.210
18/01/2018 6,770 6,809 0,88 6,908 6,770 1.105
17/01/2018 6,671 6,750 1,18 6,750 6,474 2.942
16/01/2018 6,750 6,671 -0,59 6,750 6,632 3.209
15/01/2018 6,750 6,711 -0,58 6,770 6,572 2.483
12/01/2018 6,770 6,750 1,48 6,849 6,572 2.017
11/01/2018 6,868 6,651 -1,75 7,046 6,395 7.940
10/01/2018 6,809 6,770 0,88 6,809 6,750 2.162
09/01/2018 6,849 6,711 -2,02 6,849 6,711 5.856
08/01/2018 6,849 6,849 0,00 6,908 6,849 2.076
05/01/2018 6,770 6,849 0,00 6,849 6,770 3.108
04/01/2018 6,809 6,849 2,36 7,105 6,809 6.560
03/01/2018 6,691 6,691 0,15 6,711 6,671 2.037
02/01/2018 6,701 6,681 -0,29 6,701 6,651 1.206
29/12/2017 6,701 6,701 0,00 6,701 6,641 5.805
28/12/2017 6,711 6,701 2,11 6,711 6,513 3.383
27/12/2017 6,562 6,562 0,76 6,612 6,237 9.083
22/12/2017 6,414 6,513 1,54 6,513 6,395 980
21/12/2017 6,414 6,414 1,56 6,513 6,296 5.165
20/12/2017 6,227 6,316 1,75 6,336 6,197 18.985
19/12/2017 6,217 6,207 -0,16 6,217 6,178 768
18/12/2017 6,217 6,217 0,00 6,513 6,178 6.812
15/12/2017 6,099 6,217 2,11 6,237 6,099 13.239
14/12/2017 5,941 6,089 0,33 6,089 5,941 2.474
13/12/2017 6,059 6,069 -0,16 6,069 6,049 1.227
12/12/2017 6,069 6,079 0,33 6,089 6,039 2.950
11/12/2017 6,030 6,059 0,66 6,069 5,921 3.268
08/12/2017 6,020 6,020 -0,33 6,030 5,941 1.011
07/12/2017 6,039 6,039 0,00 6,039 6,039 1.478
06/12/2017 6,069 6,039 0,33 6,069 6,020 1.326
05/12/2017 6,000 6,020 0,00 6,020 6,000 4.586
04/12/2017 5,941 6,020 1,16 6,020 5,941 6.082
01/12/2017 5,921 5,951 0,50 5,970 5,921 3.865
30/11/2017 5,921 5,921 0,00 5,921 5,901 5.413
29/11/2017 5,921 5,921 0,00 5,921 5,852 4.512
28/11/2017 5,961 5,921 -0,66 5,961 5,822 6.061
27/11/2017 5,931 5,961 0,50 5,961 5,931 1.327
24/11/2017 5,951 5,931 -0,33 5,951 5,793 1.819
23/11/2017 5,951 5,951 -0,17 5,961 5,951 3.631
22/11/2017 5,921 5,961 0,67 5,961 5,921 757
21/11/2017 5,921 5,921 0,17 5,970 5,921 39.230
20/11/2017 5,911 5,911 -0,17 5,911 5,822 5.299
17/11/2017 5,832 5,921 -0,33 5,921 5,832 1.700
16/11/2017 5,941 5,941 0,33 5,941 5,921 1.285
15/11/2017 5,882 5,921 -0,66 5,970 5,882 2.597
14/11/2017 5,941 5,961 -0,98 5,970 5,921 1.014
13/11/2017 6,020 6,020 0,00 6,020 6,020 --
10/11/2017 6,069 6,020 0,83 6,069 5,931 1.982
09/11/2017 5,970 5,970 2,37 5,970 5,970 561
08/11/2017 5,813 5,832 0,66 5,832 5,670 2.792
07/11/2017 5,718 5,794 2,36 5,823 5,718 17.959
06/11/2017 5,584 5,660 -0,17 5,660 5,584 2.461
03/11/2017 5,594 5,670 0,00 5,660 5,594 333
02/11/2017 5,594 5,670 0,00 5,670 5,594 3.226
01/11/2017 5,670 5,670 0,00 5,670 5,670 --
31/10/2017 5,718 5,670 -0,83 5,718 5,584 5.919
30/10/2017 5,613 5,718 1,53 5,718 5,613 1.370
27/10/2017 5,632 5,632 0,00 5,680 5,632 1.840
26/10/2017 5,632 5,632 0,00 5,680 5,632 1.846
25/10/2017 5,632 5,632 0,00 5,651 5,632 2.389
24/10/2017 5,632 5,632 0,00 5,660 5,632 12.148
23/10/2017 5,660 5,632 -0,51 5,660 5,632 9.352
20/10/2017 5,565 5,660 0,00 5,565 5,565 184
19/10/2017 5,594 5,660 0,34 5,670 5,565 1.683
18/10/2017 5,641 5,641 0,00 5,641 5,641 --
17/10/2017 5,584 5,641 0,68 5,689 5,584 3.863
16/10/2017 5,603 5,603 -0,68 5,641 5,603 1.062
13/10/2017 5,641 5,641 0,00 5,641 5,641 --
12/10/2017 5,641 5,641 -0,84 5,641 5,641 546
11/10/2017 5,689 5,689 0,00 5,689 5,689 --
10/10/2017 5,689 5,689 0,00 5,689 5,689 --
09/10/2017 5,689 5,689 3,29 5,689 5,680 1.658
06/10/2017 5,508 5,508 0,00 5,508 5,508 --
05/10/2017 5,536 5,508 -0,52 5,536 5,508 2.302
04/10/2017 5,536 5,536 -2,03 5,536 5,536 9.669
03/10/2017 5,651 5,651 0,00 5,651 5,651 30
02/10/2017 5,536 5,651 -0,17 5,651 5,536 4.772
29/09/2017 5,584 5,660 0,51 5,660 5,546 3.895
28/09/2017 5,622 5,632 0,00 5,622 5,622 250
27/09/2017 5,670 5,632 -1,50 5,670 5,584 1.127
26/09/2017 5,594 5,718 0,00 5,594 5,594 374
25/09/2017 5,727 5,718 1,01 5,727 5,708 2.211
22/09/2017 5,632 5,660 0,00 5,660 5,632 2.276
21/09/2017 5,660 5,660 0,00 5,660 5,660 130
20/09/2017 5,680 5,660 -0,34 5,680 5,660 1.489
19/09/2017 5,680 5,680 0,00 5,680 5,680 --
18/09/2017 5,680 5,680 0,00 5,689 5,680 47
15/09/2017 5,670 5,680 0,34 5,680 5,670 1.533
14/09/2017 5,632 5,660 0,17 5,660 5,613 2.463
13/09/2017 5,613 5,651 1,89 5,651 5,613 900
12/09/2017 5,632 5,546 -1,19 5,632 5,546 2.668
11/09/2017 5,584 5,613 -1,18 5,689 5,565 1.979
08/09/2017 5,584 5,680 0,17 5,680 5,584 2.005
07/09/2017 5,584 5,670 0,00 5,594 5,584 493
06/09/2017 5,594 5,670 -0,67 5,670 5,594 758
05/09/2017 5,594 5,708 0,00 5,594 5,594 300
04/09/2017 5,594 5,708 0,00 5,594 5,594 155
01/09/2017 5,603 5,708 0,17 5,708 5,603 2.391
31/08/2017 5,680 5,699 1,88 5,708 5,584 1.739
30/08/2017 5,603 5,594 0,00 5,641 5,594 780
29/08/2017 5,699 5,594 0,00 5,699 5,699 6
28/08/2017 5,613 5,594 -1,84 5,613 5,594 569
25/08/2017 5,613 5,699 0,00 5,613 5,613 50
24/08/2017 5,699 5,699 0,00 5,699 5,699 --
23/08/2017 5,699 5,699 0,00 5,699 5,699 --
22/08/2017 5,699 5,699 0,00 5,699 5,699 --
21/08/2017 5,594 5,699 0,00 5,594 5,594 228
18/08/2017 5,670 5,699 0,00 5,670 5,603 395
17/08/2017 5,613 5,699 -0,50 5,718 5,613 918
16/08/2017 5,727 5,727 0,00 5,727 5,689 2.995
15/08/2017 5,699 5,727 0,17 5,727 5,555 984
14/08/2017 5,727 5,718 0,00 5,727 5,699 93
11/08/2017 5,699 5,718 -0,17 5,727 5,632 1.191
10/08/2017 5,727 5,727 0,00 5,727 5,727 154
09/08/2017 5,727 5,727 0,00 5,727 5,727 240
08/08/2017 5,718 5,727 0,00 5,727 5,718 834
07/08/2017 5,680 5,727 0,00 5,727 5,565 2.727
04/08/2017 5,727 5,727 0,33 5,727 5,660 2.060
03/08/2017 5,527 5,708 -0,17 5,708 5,527 1.364
02/08/2017 5,718 5,718 0,00 5,727 5,651 1.740
01/08/2017 5,680 5,718 0,67 5,727 5,632 3.014
31/07/2017 5,584 5,680 -0,50 5,718 5,584 2.080
28/07/2017 5,718 5,708 0,00 5,718 5,651 461
27/07/2017 5,727 5,708 -0,33 5,727 5,708 1.267
26/07/2017 5,680 5,727 2,56 5,727 5,680 38.518
25/07/2017 5,479 5,584 -0,17 5,584 5,460 8.287
24/07/2017 5,603 5,594 0,00 5,613 5,450 487
21/07/2017 5,594 5,594 0,00 5,594 5,594 --
20/07/2017 5,517 5,594 0,51 5,594 5,403 1.185

Mas noticias

publicidad
publicidad