Vocento 15 años 16 de Octubre, 23:56 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAETA YIELD (SAY)SAETA YIELD (SAY)

-0,14-1,45 %
9,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/10/2017 9,581 9,695 2,17 9,700 9,561 188.781
12/10/2017 9,450 9,489 0,63 9,500 9,419 129.661
11/10/2017 9,360 9,430 0,86 9,450 9,314 275.706
10/10/2017 9,320 9,350 -0,53 9,400 9,315 108.206
09/10/2017 9,400 9,400 0,69 9,400 9,316 105.294
06/10/2017 9,400 9,336 -0,68 9,400 9,330 53.209
05/10/2017 9,100 9,400 1,29 9,400 9,001 229.695
04/10/2017 9,390 9,280 -1,11 9,400 9,191 141.887
03/10/2017 9,213 9,384 -1,54 9,504 9,210 166.328
02/10/2017 9,500 9,531 -1,34 9,598 9,500 91.396
29/09/2017 9,520 9,660 1,26 9,660 9,520 103.122
28/09/2017 9,568 9,540 -0,47 9,580 9,502 142.874
27/09/2017 9,500 9,585 0,37 9,585 9,400 149.920
26/09/2017 9,531 9,550 0,00 9,620 9,480 150.497
25/09/2017 9,800 9,550 -1,14 9,800 9,485 158.949
22/09/2017 9,750 9,660 -1,63 9,873 9,660 124.896
21/09/2017 9,970 9,820 -2,19 9,977 9,766 116.642
20/09/2017 10,140 10,040 0,35 10,140 9,940 104.212
19/09/2017 10,140 10,005 -1,33 10,140 9,987 123.224
18/09/2017 10,160 10,140 -0,34 10,190 10,125 124.552
15/09/2017 10,100 10,175 0,69 10,195 10,050 233.324
14/09/2017 10,200 10,105 -0,74 10,230 10,105 177.308
13/09/2017 10,125 10,180 0,69 10,200 10,095 185.723
12/09/2017 10,065 10,110 0,25 10,135 10,030 74.926
11/09/2017 10,070 10,085 0,35 10,170 10,000 105.899
08/09/2017 10,070 10,050 -0,69 10,125 9,970 88.920
07/09/2017 10,010 10,120 0,80 10,195 10,010 111.019
06/09/2017 9,960 10,040 -0,10 10,040 9,960 86.360
05/09/2017 10,050 10,050 -0,10 10,090 9,994 54.815
04/09/2017 10,035 10,060 0,00 10,070 10,000 45.233
01/09/2017 10,115 10,060 -0,84 10,145 10,035 62.028
31/08/2017 10,200 10,145 0,84 10,200 10,075 123.081
30/08/2017 10,135 10,060 -1,37 10,235 9,930 106.536
29/08/2017 10,100 10,200 0,64 10,235 10,050 179.864
28/08/2017 9,955 10,135 0,74 10,135 9,955 64.013
25/08/2017 10,046 10,061 0,49 10,110 10,032 159.526
24/08/2017 9,963 10,012 0,54 10,071 9,928 219.290
23/08/2017 9,953 9,958 0,25 9,958 9,884 39.236
22/08/2017 9,963 9,933 0,30 9,963 9,845 51.298
21/08/2017 9,894 9,904 1,10 9,904 9,830 37.023
18/08/2017 9,884 9,796 -0,40 9,884 9,777 55.043
17/08/2017 9,909 9,835 0,66 9,909 9,786 68.466
16/08/2017 9,840 9,770 -1,49 9,894 9,770 103.680
15/08/2017 9,919 9,919 0,00 9,919 9,840 47.950
14/08/2017 9,919 9,919 1,00 9,919 9,744 73.028
11/08/2017 9,865 9,821 -1,19 9,919 9,690 163.582
10/08/2017 9,914 9,938 0,25 9,938 9,865 72.065
09/08/2017 9,870 9,914 0,50 9,914 9,855 88.356
08/08/2017 9,840 9,865 0,50 9,894 9,840 97.736
07/08/2017 9,717 9,816 1,32 9,860 9,681 232.634
04/08/2017 9,570 9,688 1,74 9,711 9,535 233.830
03/08/2017 9,551 9,522 -0,50 9,570 9,522 93.533
02/08/2017 9,663 9,570 0,52 9,663 9,544 148.055
01/08/2017 9,570 9,521 0,00 9,589 9,521 84.644
31/07/2017 9,716 9,521 0,00 9,716 9,472 129.851
28/07/2017 9,512 9,521 0,52 9,560 9,423 140.922
27/07/2017 9,497 9,472 0,21 9,541 9,457 88.891
26/07/2017 9,374 9,452 1,37 9,570 9,315 227.681
25/07/2017 9,342 9,325 0,92 9,413 9,241 81.686
24/07/2017 9,384 9,239 -1,36 9,413 9,239 150.062
21/07/2017 9,384 9,367 -0,07 9,392 9,325 89.330
20/07/2017 9,374 9,374 0,25 9,414 9,325 139.067
19/07/2017 9,335 9,350 0,25 9,402 9,300 138.212
18/07/2017 9,358 9,327 -0,23 9,394 9,286 107.810
17/07/2017 9,402 9,348 -0,33 9,402 9,302 102.730
14/07/2017 9,325 9,380 0,12 9,419 9,325 184.716
13/07/2017 9,295 9,369 0,78 9,416 9,295 247.456
12/07/2017 9,158 9,296 1,57 9,296 9,158 239.936
11/07/2017 9,256 9,153 -0,90 9,256 9,129 205.690
10/07/2017 9,266 9,236 1,20 9,266 9,129 128.091
07/07/2017 8,987 9,127 0,30 9,129 8,987 149.157
06/07/2017 9,266 9,099 -1,80 9,266 8,986 208.764
05/07/2017 9,325 9,266 -0,42 9,344 9,192 179.254
04/07/2017 9,619 9,305 -3,54 9,619 9,256 454.911
03/07/2017 9,618 9,647 -0,74 9,767 9,570 170.341
30/06/2017 9,767 9,718 -0,49 9,776 9,549 336.502
29/06/2017 9,816 9,767 -0,50 9,816 9,739 186.636
28/06/2017 9,835 9,816 -0,94 9,884 9,737 244.964
27/06/2017 10,032 9,909 -1,27 10,081 9,865 186.336
26/06/2017 10,110 10,036 -0,78 10,110 9,982 276.996
23/06/2017 10,046 10,115 1,03 10,169 10,012 298.278
22/06/2017 10,125 10,012 -1,16 10,125 9,717 569.971
21/06/2017 10,287 10,130 -1,15 10,287 10,061 204.108
20/06/2017 10,301 10,247 -0,10 10,301 10,247 226.361
19/06/2017 10,208 10,257 0,38 10,306 10,184 248.136
16/06/2017 10,213 10,218 0,10 10,252 10,198 280.608
15/06/2017 10,257 10,208 0,00 10,301 10,174 180.183
14/06/2017 10,208 10,208 0,00 10,306 10,194 234.160
13/06/2017 10,149 10,208 0,58 10,208 10,100 205.377
12/06/2017 10,159 10,149 0,00 10,189 10,130 153.307
09/06/2017 10,061 10,149 0,05 10,159 10,017 121.732
08/06/2017 10,164 10,144 0,00 10,203 10,110 157.723
07/06/2017 10,154 10,144 0,34 10,164 10,090 231.598
06/06/2017 9,914 10,110 1,68 10,110 9,904 377.478
05/06/2017 9,963 9,943 0,45 9,997 9,870 167.786
02/06/2017 10,012 9,899 -0,25 10,022 9,875 158.180
01/06/2017 9,776 9,924 1,43 10,012 9,747 345.494
31/05/2017 9,865 9,783 -1,56 10,115 9,783 636.965
30/05/2017 9,716 9,938 3,28 9,963 9,672 837.668
29/05/2017 9,570 9,622 1,99 9,664 9,423 300.414
26/05/2017 9,512 9,435 -0,10 9,531 9,356 244.997
25/05/2017 9,402 9,444 1,55 9,472 9,341 169.526
24/05/2017 9,337 9,300 0,41 9,358 9,239 190.683
23/05/2017 9,290 9,262 0,53 9,312 9,204 203.427
22/05/2017 9,146 9,213 1,16 9,289 9,117 213.358
19/05/2017 9,122 9,107 0,53 9,146 9,101 262.492
18/05/2017 9,049 9,059 0,00 9,091 8,953 119.145
17/05/2017 9,146 9,059 -0,63 9,146 9,051 114.511
16/05/2017 9,146 9,117 0,00 9,146 9,096 154.347
15/05/2017 9,123 9,117 0,74 9,136 9,011 165.977
12/05/2017 9,024 9,049 0,91 9,078 8,955 187.349
11/05/2017 9,098 8,968 -0,90 9,098 8,905 183.887
10/05/2017 8,993 9,049 2,40 9,090 8,859 179.868
09/05/2017 8,828 8,838 0,77 8,878 8,790 104.874
08/05/2017 8,828 8,770 -0,25 8,828 8,761 104.051
05/05/2017 8,799 8,792 -0,17 8,818 8,751 115.952
04/05/2017 8,809 8,808 0,00 8,815 8,763 126.036
03/05/2017 8,799 8,808 0,49 8,819 8,753 69.998
02/05/2017 8,761 8,765 0,37 8,799 8,704 106.584
28/04/2017 8,668 8,732 0,78 8,740 8,593 122.317
27/04/2017 8,616 8,664 0,49 8,684 8,587 100.013
26/04/2017 8,607 8,622 0,40 8,633 8,587 60.241
25/04/2017 8,534 8,587 0,88 8,597 8,510 87.657
24/04/2017 8,549 8,512 0,45 8,557 8,512 165.706
21/04/2017 8,443 8,474 0,02 8,498 8,377 100.587
20/04/2017 8,539 8,472 -0,79 8,539 8,444 110.905
19/04/2017 8,558 8,539 -0,22 8,558 8,462 113.357
18/04/2017 8,679 8,558 -0,50 8,679 8,558 89.528
13/04/2017 8,621 8,602 0,00 8,636 8,602 98.674
12/04/2017 8,601 8,602 -0,17 8,636 8,568 167.005
11/04/2017 8,626 8,616 0,00 8,751 8,603 240.916
10/04/2017 8,616 8,616 1,52 8,626 8,540 200.466
07/04/2017 8,520 8,487 0,64 8,533 8,424 192.606
06/04/2017 8,289 8,433 1,90 8,478 8,283 202.028
05/04/2017 8,259 8,276 0,69 8,314 8,220 197.968
04/04/2017 8,309 8,220 -0,95 8,361 8,183 201.476
03/04/2017 8,279 8,299 0,94 8,348 8,231 263.820
31/03/2017 8,113 8,222 1,43 8,222 8,100 207.837
30/03/2017 7,950 8,106 1,88 8,135 7,942 342.564
29/03/2017 7,957 7,957 0,00 7,957 7,916 120.045
28/03/2017 7,894 7,957 1,05 7,957 7,861 416.492
27/03/2017 7,894 7,874 0,12 7,894 7,846 161.839
24/03/2017 7,798 7,864 0,67 7,894 7,798 203.272
23/03/2017 7,846 7,812 -0,47 7,894 7,780 322.483
22/03/2017 7,836 7,849 -0,09 7,875 7,832 78.847
21/03/2017 7,894 7,856 -0,12 7,894 7,836 155.318
20/03/2017 7,861 7,865 0,23 7,875 7,856 106.111
17/03/2017 7,894 7,847 -0,60 7,894 7,847 91.062
16/03/2017 7,872 7,894 0,37 7,900 7,866 173.872
15/03/2017 7,875 7,865 -0,18 7,904 7,865 147.124
14/03/2017 7,913 7,880 -0,43 7,933 7,875 112.997
13/03/2017 7,923 7,913 0,00 7,937 7,894 250.960
10/03/2017 7,923 7,913 0,07 7,924 7,895 168.116
09/03/2017 7,942 7,908 0,17 7,942 7,885 223.076
08/03/2017 7,940 7,894 -0,17 7,943 7,894 382.884
07/03/2017 7,912 7,908 -0,44 7,948 7,875 312.672
06/03/2017 7,942 7,942 0,16 7,957 7,928 141.173
03/03/2017 8,063 7,930 1,29 8,279 7,876 468.394
02/03/2017 7,810 7,829 0,54 8,112 7,791 265.687
01/03/2017 7,810 7,786 0,30 7,810 7,772 279.802
28/02/2017 7,753 7,763 1,23 7,791 7,635 102.660
27/02/2017 7,668 7,669 0,02 7,675 7,596 77.200
24/02/2017 7,744 7,667 -0,98 7,763 7,622 66.040
23/02/2017 7,798 7,743 -0,22 7,798 7,734 92.317
22/02/2017 7,799 7,760 -0,51 7,800 7,746 73.381
21/02/2017 7,810 7,799 -0,13 7,810 7,757 52.609
20/02/2017 7,767 7,810 1,72 7,810 7,690 72.397
17/02/2017 7,744 7,678 -0,21 7,763 7,664 134.066
16/02/2017 7,753 7,694 -0,28 7,753 7,686 144.691
15/02/2017 7,753 7,716 -0,24 7,753 7,706 138.954
14/02/2017 7,753 7,734 0,00 7,763 7,716 80.172
13/02/2017 7,706 7,734 0,37 7,752 7,706 57.020
10/02/2017 7,763 7,706 -0,61 7,763 7,706 113.136
09/02/2017 7,763 7,753 0,12 7,763 7,735 75.711
08/02/2017 7,763 7,744 0,37 7,772 7,744 52.820
07/02/2017 7,763 7,716 -0,61 7,763 7,716 54.159
06/02/2017 7,800 7,763 0,41 7,800 7,735 54.320
03/02/2017 7,810 7,731 -0,33 7,810 7,706 56.820
02/02/2017 7,833 7,756 0,52 7,833 7,734 65.888
01/02/2017 7,777 7,716 -0,61 7,838 7,716 140.782
31/01/2017 7,650 7,763 1,85 7,763 7,622 139.133
30/01/2017 7,527 7,622 1,25 7,663 7,527 131.455
27/01/2017 7,603 7,527 -0,07 7,603 7,499 119.774
26/01/2017 7,612 7,533 -0,92 7,612 7,533 70.605
25/01/2017 7,603 7,603 0,00 7,622 7,578 81.431
24/01/2017 7,575 7,603 0,46 7,603 7,566 59.646
23/01/2017 7,546 7,568 -0,46 7,603 7,527 54.959
20/01/2017 7,546 7,603 0,75 7,603 7,527 57.778
19/01/2017 7,697 7,546 -1,96 7,706 7,433 172.352
18/01/2017 7,697 7,697 0,00 7,753 7,697 49.323
17/01/2017 7,744 7,697 -0,57 7,757 7,697 43.439
16/01/2017 7,753 7,741 -0,16 7,753 7,739 27.944
13/01/2017 7,753 7,753 0,30 7,771 7,739 46.550
12/01/2017 7,711 7,730 0,18 7,761 7,711 99.502
11/01/2017 7,782 7,716 -0,45 7,782 7,716 118.949
10/01/2017 7,810 7,750 0,44 7,810 7,717 56.846
09/01/2017 7,829 7,717 -0,11 7,829 7,716 67.359
06/01/2017 7,809 7,725 0,02 7,809 7,716 83.615
05/01/2017 7,885 7,723 0,16 7,885 7,670 61.689
04/01/2017 7,951 7,711 -0,70 7,951 7,701 84.445
03/01/2017 7,801 7,766 0,99 7,830 7,766 181.888
02/01/2017 7,658 7,689 0,50 7,716 7,651 87.395
30/12/2016 7,527 7,651 2,02 7,659 7,509 79.613
29/12/2016 7,537 7,499 -0,75 7,537 7,466 207.577
28/12/2016 7,650 7,556 -0,37 7,650 7,527 98.802
27/12/2016 7,669 7,584 0,12 7,669 7,563 58.540
23/12/2016 7,622 7,575 -0,62 7,642 7,537 40.223
22/12/2016 7,744 7,622 -1,22 7,744 7,622 81.048
21/12/2016 7,673 7,716 0,00 7,716 7,633 158.880
20/12/2016 7,716 7,716 0,00 7,716 7,669 89.171
19/12/2016 7,714 7,716 0,02 7,725 7,688 45.922
16/12/2016 7,650 7,714 0,10 7,716 7,650 80.913
15/12/2016 7,716 7,706 -0,12 7,716 7,659 33.464
14/12/2016 7,744 7,716 0,00 7,744 7,710 54.273
13/12/2016 7,718 7,716 -0,04 7,725 7,622 236.029
12/12/2016 7,640 7,718 0,07 7,718 7,640 162.467
09/12/2016 7,674 7,713 0,50 7,718 7,593 235.299
08/12/2016 7,669 7,674 0,25 7,674 7,584 6.974
07/12/2016 7,716 7,655 -0,44 7,716 7,591 34.516
06/12/2016 7,678 7,689 0,16 7,725 7,670 34.131
05/12/2016 7,573 7,677 0,46 7,744 7,573 34.926
02/12/2016 7,697 7,642 -0,56 7,697 7,599 39.699
01/12/2016 7,687 7,686 -0,15 7,699 7,667 67.180
30/11/2016 7,689 7,697 0,10 7,715 7,649 120.214
29/11/2016 7,612 7,689 1,01 7,728 7,612 33.224
28/11/2016 7,621 7,612 1,39 7,734 7,537 62.366
25/11/2016 7,559 7,508 0,83 7,559 7,364 51.240
24/11/2016 7,694 7,446 -0,61 7,694 7,446 71.557
23/11/2016 7,676 7,492 0,00 7,694 7,477 47.346
22/11/2016 7,448 7,492 0,60 7,538 7,448 117.024
21/11/2016 7,639 7,447 -0,60 7,639 7,447 41.517
18/11/2016 7,713 7,492 -0,73 7,713 7,474 72.597
17/11/2016 7,629 7,547 -0,94 7,629 7,547 92.561
16/11/2016 7,693 7,619 0,46 7,693 7,555 152.171
15/11/2016 7,791 7,584 1,09 7,791 7,519 60.599
14/11/2016 7,492 7,502 0,75 7,758 7,446 99.776
11/11/2016 7,961 7,446 -2,41 7,961 7,446 190.171
10/11/2016 7,815 7,630 -3,49 7,979 7,621 187.481
09/11/2016 7,814 7,906 0,00 7,979 7,451 44.734
08/11/2016 8,053 7,906 -1,71 8,119 7,897 60.748
07/11/2016 8,218 8,043 -0,57 8,218 8,020 29.299
04/11/2016 8,099 8,089 -0,06 8,099 8,007 138.237
03/11/2016 8,099 8,094 0,06 8,181 7,959 121.721
02/11/2016 8,081 8,089 -0,11 8,135 8,073 107.354
01/11/2016 8,181 8,099 0,00 8,181 8,081 54.004
31/10/2016 8,079 8,099 0,06 8,135 8,053 32.092
28/10/2016 8,117 8,094 -0,06 8,117 8,053 21.305
27/10/2016 8,126 8,099 0,01 8,181 8,053 54.044
26/10/2016 8,066 8,098 0,34 8,098 8,022 33.241
25/10/2016 7,979 8,070 -0,02 8,089 7,979 26.462
24/10/2016 8,126 8,072 -0,09 8,126 7,887 31.769
21/10/2016 8,099 8,079 -0,24 8,126 8,055 38.426
20/10/2016 8,089 8,099 0,06 8,126 8,045 39.130
19/10/2016 8,099 8,094 -0,19 8,126 7,878 101.904
18/10/2016 8,099 8,110 -0,19 8,126 8,080 27.713
publicidad