Vocento 15 años 18 de Octubre, 04:00 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ROVI (ROVI)ROVI (ROVI)

-0,16-1,02 %
15,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 16,000 15,560 -1,02 16,000 15,410 705
16/10/2017 15,900 15,720 -0,95 15,950 15,300 9.759
13/10/2017 15,600 15,870 1,73 16,000 15,600 3.750
12/10/2017 15,600 15,600 0,00 15,840 15,600 1.313
11/10/2017 15,900 15,600 -0,06 15,900 15,360 1.528
10/10/2017 15,790 15,610 0,97 15,900 15,370 2.409
09/10/2017 15,700 15,460 0,00 15,700 15,080 466
06/10/2017 15,080 15,460 0,72 15,800 14,740 7.865
05/10/2017 14,500 15,350 4,42 15,360 14,500 8.781
04/10/2017 15,360 14,700 -4,30 15,360 14,200 21.278
03/10/2017 15,500 15,360 -2,29 15,860 15,320 7.522
02/10/2017 16,010 15,720 -2,90 16,310 15,720 6.458
29/09/2017 16,000 16,190 1,19 16,220 15,740 3.060
28/09/2017 16,000 16,000 -0,74 16,120 15,950 10.168
27/09/2017 16,000 16,120 1,64 16,460 15,720 818
26/09/2017 15,860 15,860 -0,88 15,860 15,860 612
25/09/2017 16,000 16,000 0,00 16,000 16,000 --
22/09/2017 15,720 16,000 0,00 15,720 15,720 13
21/09/2017 16,380 16,000 -0,12 16,380 15,730 806
20/09/2017 15,990 16,020 -2,73 16,320 15,710 3.146
19/09/2017 15,990 16,470 0,00 16,650 15,990 281
18/09/2017 16,470 16,470 0,00 16,470 16,470 219
15/09/2017 15,900 16,470 2,94 16,470 15,900 2.291
14/09/2017 16,180 16,000 0,00 16,180 16,000 939
13/09/2017 16,190 16,000 0,00 16,190 15,870 290
12/09/2017 15,930 16,000 2,96 16,000 15,400 4.774
11/09/2017 15,580 15,540 -3,00 15,920 15,410 1.664
08/09/2017 16,200 16,020 0,00 16,200 16,000 438
07/09/2017 16,000 16,020 0,13 16,050 16,000 2.710
06/09/2017 15,520 16,000 1,91 16,070 15,400 3.841
05/09/2017 15,510 15,700 -3,50 15,950 15,510 754
04/09/2017 15,800 16,270 0,00 16,000 15,510 319
01/09/2017 16,180 16,270 0,00 16,180 15,780 442
31/08/2017 16,280 16,270 0,00 16,280 16,280 11
30/08/2017 16,340 16,270 3,50 16,340 15,860 547
29/08/2017 16,010 15,720 -1,93 16,360 15,580 5.825
28/08/2017 16,200 16,030 -0,43 16,380 16,000 994
25/08/2017 16,260 16,100 -1,71 16,450 16,050 1.597
24/08/2017 16,060 16,380 0,00 16,450 16,060 787
23/08/2017 16,380 16,380 0,00 16,380 16,350 209
22/08/2017 16,380 16,380 0,00 16,380 16,380 --
21/08/2017 16,450 16,380 0,00 16,450 16,310 498
18/08/2017 16,100 16,380 2,25 16,490 16,100 526
17/08/2017 16,020 16,020 0,00 16,470 16,020 405
16/08/2017 16,010 16,020 0,13 16,210 16,010 1.333
15/08/2017 15,940 16,000 0,00 16,290 15,940 239
14/08/2017 15,990 16,000 1,20 16,070 15,990 781
11/08/2017 15,660 15,810 0,70 15,820 15,660 926
10/08/2017 15,980 15,700 0,00 15,980 15,760 338
09/08/2017 15,650 15,700 -0,82 15,890 15,580 2.559
08/08/2017 15,830 15,830 0,00 15,970 15,820 240
07/08/2017 16,100 15,830 0,00 16,100 16,100 1
04/08/2017 16,200 15,830 -1,43 16,200 15,770 1.137
03/08/2017 15,640 16,060 -0,50 16,450 15,640 2.690
02/08/2017 16,490 16,140 -1,04 16,500 15,660 1.157
01/08/2017 15,990 16,310 1,18 16,310 15,770 4.006
31/07/2017 16,000 16,120 2,15 16,120 15,570 1.405
28/07/2017 16,050 15,780 -2,41 16,050 15,430 6.833
27/07/2017 15,440 16,170 4,52 16,490 15,440 6.134
26/07/2017 15,800 15,470 -0,71 15,950 15,470 2.835
25/07/2017 15,730 15,580 -0,95 15,870 15,420 814
24/07/2017 15,650 15,730 0,00 15,900 15,500 421
21/07/2017 15,710 15,730 -0,13 16,000 15,430 1.087
20/07/2017 15,800 15,750 0,00 15,950 15,800 274
19/07/2017 15,700 15,750 0,90 16,180 15,700 984
18/07/2017 15,270 15,610 2,03 15,740 15,270 9.906
17/07/2017 15,650 15,300 -1,67 15,650 15,300 3.228
14/07/2017 15,260 15,560 -0,06 15,570 15,260 676
13/07/2017 15,250 15,570 0,45 15,660 15,250 1.695
12/07/2017 15,250 15,500 0,78 15,700 15,250 17.147
11/07/2017 15,580 15,380 -1,41 15,590 15,250 1.520
10/07/2017 15,510 15,600 2,43 15,850 15,250 5.899
07/07/2017 16,350 15,230 -4,51 16,400 15,210 14.074
06/07/2017 16,160 15,950 -1,73 16,570 15,810 9.725
05/07/2017 16,500 16,230 -3,39 16,940 16,130 7.898
04/07/2017 17,790 16,800 -2,61 17,790 16,530 5.043
03/07/2017 17,150 17,250 2,15 17,740 16,920 20.804
30/06/2017 16,580 16,887 2,22 18,549 16,580 16.883
29/06/2017 16,155 16,521 2,20 16,570 16,155 7.665
28/06/2017 16,076 16,165 0,06 16,175 15,878 3.585
27/06/2017 16,076 16,155 0,80 16,244 16,026 3.398
26/06/2017 16,115 16,026 0,00 16,214 15,858 1.595
23/06/2017 15,453 16,026 1,25 16,274 15,453 6.028
22/06/2017 15,720 15,828 0,95 15,927 15,720 44.738
21/06/2017 15,443 15,680 1,54 15,720 15,443 7.096
20/06/2017 15,730 15,443 -0,76 15,730 15,443 1.225
19/06/2017 15,482 15,561 2,14 15,809 15,364 3.556
16/06/2017 15,472 15,235 0,52 15,551 14,938 60.036
15/06/2017 15,581 15,156 -1,61 15,581 15,057 8.638
14/06/2017 14,859 15,403 2,98 15,512 14,859 8.241
13/06/2017 15,096 14,958 0,27 15,205 14,918 3.318
12/06/2017 15,631 14,918 -0,46 15,631 14,849 7.335
09/06/2017 14,839 14,988 0,46 15,354 14,839 5.528
08/06/2017 15,641 14,918 -3,70 15,641 14,839 11.295
07/06/2017 15,482 15,492 0,77 15,581 15,472 563
06/06/2017 15,898 15,373 -4,72 15,898 15,274 5.821
05/06/2017 15,828 16,135 2,58 16,155 15,819 2.601
02/06/2017 15,819 15,730 1,02 16,046 15,730 3.634
01/06/2017 15,166 15,571 1,55 15,690 15,166 5.640
31/05/2017 15,641 15,334 -2,70 15,769 15,185 10.637
30/05/2017 15,670 15,759 -1,42 16,264 15,532 5.303
29/05/2017 15,700 15,987 2,02 16,274 15,700 1.496
26/05/2017 15,670 15,670 0,00 16,026 15,670 3.719
25/05/2017 15,542 15,670 0,25 15,819 15,542 5.484
24/05/2017 15,749 15,631 -0,69 15,749 15,601 3.091
23/05/2017 15,631 15,739 0,70 15,749 15,532 4.198
22/05/2017 15,215 15,631 0,51 15,631 15,215 2.586
19/05/2017 15,532 15,551 1,42 15,581 15,334 1.447
18/05/2017 15,205 15,334 -1,77 15,611 15,205 3.016
17/05/2017 15,344 15,611 1,81 15,611 15,334 5.841
16/05/2017 15,195 15,334 0,19 15,334 15,195 718
15/05/2017 15,195 15,304 0,59 15,334 15,185 2.435
12/05/2017 15,146 15,215 -0,77 15,413 15,146 3.817
11/05/2017 15,334 15,334 0,00 15,373 15,136 4.359
10/05/2017 15,344 15,334 -1,21 15,532 15,185 8.362
09/05/2017 15,334 15,522 1,23 15,532 15,334 5.788
08/05/2017 15,334 15,334 0,19 15,334 15,126 4.377
05/05/2017 14,928 15,304 -0,19 15,304 14,928 2.754
04/05/2017 15,156 15,334 1,31 15,334 15,156 5.532
03/05/2017 15,017 15,136 1,06 15,156 14,988 6.680
02/05/2017 15,037 14,978 -0,26 15,077 14,918 1.257
28/04/2017 14,800 15,017 1,20 15,017 14,800 2.459
27/04/2017 14,839 14,839 -0,40 15,077 14,829 7.730
26/04/2017 14,790 14,899 0,74 14,908 14,691 13.159
25/04/2017 14,691 14,790 0,27 14,790 14,691 6.030
24/04/2017 14,711 14,750 0,68 14,760 14,612 3.877
21/04/2017 14,443 14,651 1,37 14,691 14,443 7.856
20/04/2017 14,443 14,453 0,55 14,622 14,345 1.432
19/04/2017 14,374 14,374 0,83 14,493 14,256 1.635
18/04/2017 14,443 14,256 -1,44 14,463 14,246 5.426
13/04/2017 14,691 14,463 -1,68 14,691 14,424 5.455
12/04/2017 14,473 14,711 1,78 14,711 14,453 2.655
11/04/2017 14,641 14,453 -0,95 14,711 14,443 3.081
10/04/2017 14,483 14,592 1,37 14,651 14,394 2.579
07/04/2017 14,592 14,394 -2,68 14,592 14,384 29.127
06/04/2017 14,315 14,790 1,15 14,790 14,315 5.970
05/04/2017 14,760 14,622 -0,67 14,760 14,246 5.576
04/04/2017 14,542 14,720 1,22 14,730 14,246 8.915
03/04/2017 14,493 14,542 0,34 14,542 14,394 10.040
31/03/2017 14,354 14,493 1,74 14,493 14,345 5.848
30/03/2017 14,354 14,246 -0,48 14,354 14,246 6.291
29/03/2017 14,256 14,315 0,14 14,414 14,246 6.228
28/03/2017 14,671 14,295 -2,56 14,671 14,246 3.612
27/03/2017 14,790 14,671 0,61 14,790 14,246 5.887
24/03/2017 14,730 14,582 -0,87 14,730 14,285 4.295
23/03/2017 14,443 14,711 4,35 14,711 14,345 16.420
22/03/2017 14,443 14,097 -2,80 14,443 14,077 3.455
21/03/2017 13,751 14,503 3,53 14,691 13,751 20.601
20/03/2017 14,196 14,008 0,57 14,196 13,702 3.718
17/03/2017 13,800 13,929 2,70 13,949 13,702 5.962
16/03/2017 14,147 13,563 -2,77 14,236 13,504 22.092
15/03/2017 14,018 13,949 0,71 14,018 13,889 1.697
14/03/2017 14,147 13,850 -1,06 14,147 13,850 24.581
13/03/2017 14,345 13,998 0,00 14,345 13,998 7.869
10/03/2017 14,147 13,998 -1,87 14,315 13,959 7.298
09/03/2017 14,691 14,265 -2,57 14,691 14,265 14.665
08/03/2017 14,335 14,641 1,37 14,730 14,048 14.042
07/03/2017 14,443 14,443 6,18 14,730 14,345 61.870
06/03/2017 13,454 13,603 0,00 13,711 13,405 10.854
03/03/2017 13,415 13,603 0,00 13,830 13,415 13.813
02/03/2017 13,731 13,603 0,44 13,731 13,533 7.909
01/03/2017 13,256 13,543 1,41 13,702 13,256 5.169
28/02/2017 14,048 13,355 -3,23 14,127 13,256 8.160
27/02/2017 14,008 13,800 -2,04 14,008 13,306 5.091
24/02/2017 14,315 14,087 0,07 14,345 14,077 591
23/02/2017 14,147 14,077 -0,49 14,147 13,949 7.273
22/02/2017 14,107 14,147 0,28 14,236 14,068 7.336
21/02/2017 14,345 14,107 -1,66 14,345 13,959 10.532
20/02/2017 14,542 14,345 1,26 14,542 14,166 6.388
17/02/2017 14,345 14,166 3,10 14,443 14,147 7.064
16/02/2017 14,582 13,741 -2,87 15,225 13,741 33.738
15/02/2017 14,236 14,147 0,28 14,345 13,484 8.793
14/02/2017 14,048 14,107 1,49 14,236 13,998 5.599
13/02/2017 13,949 13,899 0,07 14,048 13,870 2.078
10/02/2017 13,761 13,889 2,11 13,899 13,652 5.169
09/02/2017 13,355 13,603 2,61 13,702 13,355 6.542
08/02/2017 12,999 13,256 1,52 13,405 12,999 5.012
07/02/2017 13,058 13,058 0,00 13,058 12,989 976
06/02/2017 13,049 13,058 -1,64 13,177 13,049 2.394
03/02/2017 12,920 13,276 1,98 13,306 12,920 5.341
02/02/2017 13,207 13,019 0,00 13,207 13,058 347
01/02/2017 13,108 13,019 -0,45 13,266 12,999 1.441
31/01/2017 12,950 13,078 -1,34 13,256 12,880 2.677
30/01/2017 13,286 13,256 1,52 13,286 12,930 1.115
27/01/2017 13,148 13,058 0,76 13,256 12,890 13.502
26/01/2017 12,989 12,960 -1,50 13,246 12,742 7.617
25/01/2017 12,880 13,157 2,54 13,187 12,880 16.053
24/01/2017 13,019 12,831 -1,14 13,019 12,821 4.219
23/01/2017 12,960 12,979 0,85 12,979 12,851 2.161
20/01/2017 12,871 12,871 0,70 12,910 12,861 6.587
19/01/2017 12,683 12,781 -0,08 12,871 12,564 5.278
18/01/2017 12,861 12,791 -0,92 12,890 12,514 11.546
17/01/2017 12,861 12,910 0,38 12,960 12,861 10.467
16/01/2017 12,663 12,861 1,17 12,871 12,574 3.113
13/01/2017 12,712 12,712 0,78 12,801 12,544 19.027
12/01/2017 12,861 12,613 -1,92 12,861 12,564 4.986
11/01/2017 12,663 12,861 1,09 12,861 12,564 16.895
10/01/2017 12,465 12,722 0,23 12,811 12,465 15.557
09/01/2017 12,069 12,692 4,14 12,692 12,069 31.530
06/01/2017 12,178 12,188 0,16 12,297 12,178 2.173
05/01/2017 12,138 12,168 0,41 12,267 12,129 4.516
04/01/2017 12,317 12,119 -1,21 12,317 12,119 2.600
03/01/2017 12,020 12,267 2,06 12,317 12,020 4.886
02/01/2017 12,020 12,020 -1,46 12,267 12,020 3.581
30/12/2016 12,109 12,198 0,82 12,267 12,109 3.450
29/12/2016 12,208 12,099 -0,73 12,237 12,099 5.024
28/12/2016 12,148 12,188 0,49 12,267 12,099 5.303
27/12/2016 12,109 12,129 -2,31 12,326 12,099 10.641
23/12/2016 12,069 12,415 1,21 12,415 12,069 8.207
22/12/2016 12,366 12,267 -0,48 12,435 12,138 15.986
21/12/2016 12,059 12,326 1,88 12,336 12,059 3.642
20/12/2016 11,970 12,099 0,99 12,099 11,970 10.178
19/12/2016 12,030 11,980 -0,66 12,069 11,931 2.476
16/12/2016 11,970 12,059 0,58 12,069 11,931 2.971
15/12/2016 11,970 11,990 0,00 12,049 11,871 16.272
14/12/2016 11,871 11,990 0,75 11,990 11,832 20.082
13/12/2016 11,822 11,901 0,84 11,950 11,822 4.832
12/12/2016 11,733 11,802 0,42 11,871 11,713 5.406
09/12/2016 11,594 11,753 1,37 11,941 11,594 11.713
08/12/2016 11,703 11,594 -1,01 11,772 11,594 2.920
07/12/2016 11,594 11,713 -0,42 11,970 11,594 7.217
06/12/2016 11,693 11,763 1,54 11,941 11,624 3.709
05/12/2016 11,584 11,584 -1,60 11,673 11,535 5.688
02/12/2016 11,584 11,772 2,59 11,782 11,476 7.121
01/12/2016 11,664 11,476 -1,36 11,792 11,436 10.521
30/11/2016 11,565 11,634 1,47 11,634 11,199 141.985
29/11/2016 11,278 11,466 0,70 11,654 11,159 16.000
28/11/2016 11,673 11,387 -0,52 11,673 11,298 29.429
25/11/2016 11,703 11,446 0,35 11,703 11,396 8.500
24/11/2016 11,723 11,406 -1,37 11,723 11,406 35.412
23/11/2016 11,733 11,565 2,10 11,772 11,387 28.670
22/11/2016 11,159 11,327 2,42 11,565 11,159 13.025
21/11/2016 11,149 11,060 1,45 11,149 10,684 24.261
18/11/2016 11,634 10,902 -4,17 11,634 10,902 26.565
17/11/2016 11,713 11,377 -5,35 11,832 11,278 30.207
16/11/2016 12,257 12,020 -1,22 12,445 12,020 6.561
15/11/2016 12,030 12,168 -1,05 12,168 11,960 5.264
14/11/2016 12,702 12,297 -3,49 12,702 12,129 5.219
11/11/2016 13,335 12,742 -0,92 13,335 12,712 11.076
10/11/2016 12,534 12,861 3,92 12,910 12,435 7.283
09/11/2016 11,555 12,376 1,21 12,465 11,555 8.864
08/11/2016 11,871 12,227 3,00 12,376 11,673 8.193
07/11/2016 11,654 11,871 2,92 11,871 11,535 6.207
04/11/2016 11,278 11,535 0,52 11,673 11,278 21.788
03/11/2016 11,426 11,476 -1,11 11,743 11,218 7.114
02/11/2016 12,188 11,604 -4,79 12,218 11,416 16.563
01/11/2016 12,356 12,188 0,16 12,475 12,188 1.432
31/10/2016 12,287 12,168 -0,40 12,584 12,168 5.209
28/10/2016 12,396 12,218 -1,44 12,455 12,218 5.952
27/10/2016 12,613 12,396 -1,88 12,732 12,396 6.445
26/10/2016 13,098 12,633 -2,96 13,098 12,455 6.662
25/10/2016 12,979 13,019 0,08 13,088 12,742 4.814
24/10/2016 12,861 13,009 0,00 13,365 12,861 3.896
21/10/2016 12,752 13,009 -1,13 13,345 12,752 2.093
20/10/2016 13,148 13,157 1,14 13,177 12,742 3.816
19/10/2016 13,009 13,009 -0,38 13,009 12,831 3.551

Mas noticias

publicidad