Vocento 15 años 18 de Diciembre, 12:04 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAETA YIELD (SAY)SAETA YIELD (SAY)

0,090,92 %
9,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 9,776 9,755 -0,23 9,776 9,720 113.293
14/12/2017 9,695 9,777 1,32 9,782 9,649 232.933
13/12/2017 9,637 9,650 0,46 9,687 9,601 138.769
12/12/2017 9,590 9,606 0,59 9,639 9,580 78.874
11/12/2017 9,520 9,550 1,04 9,550 9,332 214.737
08/12/2017 9,450 9,452 -0,61 9,482 9,400 114.580
07/12/2017 9,535 9,510 -0,43 9,573 9,450 90.323
06/12/2017 9,601 9,551 -0,59 9,601 9,505 85.835
05/12/2017 9,600 9,608 0,51 9,626 9,543 134.354
04/12/2017 9,653 9,559 -0,85 9,653 9,521 69.508
01/12/2017 9,640 9,641 -0,61 9,699 9,560 75.610
30/11/2017 9,650 9,700 0,00 9,705 9,610 151.039
29/11/2017 9,754 9,700 -0,99 9,800 9,615 85.573
28/11/2017 9,830 9,797 -0,03 9,861 9,750 42.995
27/11/2017 9,910 9,800 -0,10 9,910 9,760 56.040
24/11/2017 9,839 9,810 -0,30 9,859 9,810 79.888
23/11/2017 9,800 9,839 0,80 9,849 9,765 109.785
22/11/2017 9,771 9,761 0,51 9,790 9,733 83.109
21/11/2017 9,635 9,712 0,66 9,761 9,635 184.079
20/11/2017 9,698 9,648 0,36 9,761 9,609 167.266
17/11/2017 9,671 9,614 -0,22 9,671 9,596 106.953
16/11/2017 9,604 9,635 1,23 9,672 9,583 111.084
15/11/2017 9,553 9,518 -0,48 9,614 9,486 70.704
14/11/2017 9,514 9,564 1,11 9,584 9,454 57.147
13/11/2017 9,640 9,459 -0,49 9,640 9,417 57.927
10/11/2017 9,623 9,506 -0,92 9,623 9,500 117.751
09/11/2017 9,604 9,594 0,31 9,604 9,569 86.567
08/11/2017 9,496 9,564 0,73 9,593 9,453 360.267
07/11/2017 9,496 9,495 0,82 9,496 9,418 53.075
06/11/2017 9,491 9,417 -0,78 9,496 9,417 55.560
03/11/2017 9,496 9,491 -0,05 9,496 9,370 50.914
02/11/2017 9,496 9,496 0,00 9,496 9,450 44.929
01/11/2017 9,401 9,496 0,95 9,496 9,401 88.149
31/10/2017 9,386 9,407 0,94 9,411 9,319 204.480
30/10/2017 9,440 9,319 1,06 9,440 9,313 69.585
27/10/2017 9,371 9,221 -0,80 9,406 9,217 67.789
26/10/2017 9,228 9,296 0,56 9,382 9,228 94.087
25/10/2017 9,411 9,244 -1,30 9,411 9,227 53.497
24/10/2017 9,411 9,365 -0,49 9,411 9,319 62.875
23/10/2017 9,460 9,411 -0,53 9,496 9,350 136.624
20/10/2017 9,459 9,461 0,34 9,476 9,408 75.099
19/10/2017 9,496 9,429 -0,70 9,496 9,345 44.372
18/10/2017 9,515 9,496 0,14 9,515 9,486 75.065
17/10/2017 9,352 9,482 1,17 9,515 9,352 60.486
16/10/2017 9,515 9,372 -1,45 9,515 9,351 65.883
13/10/2017 9,399 9,511 2,17 9,515 9,379 188.781
12/10/2017 9,270 9,308 0,63 9,319 9,240 129.661
11/10/2017 9,182 9,251 0,86 9,270 9,137 275.706
10/10/2017 9,143 9,172 -0,53 9,221 9,138 108.206
09/10/2017 9,221 9,221 0,69 9,221 9,139 105.294
06/10/2017 9,221 9,158 -0,68 9,221 9,152 53.209
05/10/2017 8,927 9,221 1,29 9,221 8,830 229.695
04/10/2017 9,211 9,103 -1,11 9,221 9,016 141.887
03/10/2017 9,038 9,205 -1,54 9,323 9,035 166.328
02/10/2017 9,319 9,350 -1,34 9,415 9,319 91.396
29/09/2017 9,339 9,476 1,26 9,476 9,339 103.122
28/09/2017 9,386 9,358 -0,47 9,398 9,321 142.874
27/09/2017 9,319 9,403 0,37 9,403 9,221 149.920
26/09/2017 9,350 9,368 0,00 9,437 9,300 150.497
25/09/2017 9,614 9,368 -1,14 9,614 9,304 158.949
22/09/2017 9,564 9,476 -1,63 9,685 9,476 124.896
21/09/2017 9,780 9,633 -2,19 9,787 9,580 116.642
20/09/2017 9,947 9,849 0,35 9,947 9,751 104.212
19/09/2017 9,947 9,815 -1,33 9,947 9,797 123.224
18/09/2017 9,967 9,947 -0,34 9,996 9,932 124.552
15/09/2017 9,908 9,981 0,69 10,001 9,859 233.324
14/09/2017 10,006 9,913 -0,74 10,035 9,913 177.308
13/09/2017 9,932 9,986 0,69 10,006 9,903 185.723
12/09/2017 9,873 9,918 0,25 9,942 9,839 74.926
11/09/2017 9,878 9,893 0,35 9,976 9,810 105.899
08/09/2017 9,878 9,859 -0,69 9,932 9,780 88.920
07/09/2017 9,820 9,927 0,80 10,001 9,820 111.019
06/09/2017 9,770 9,849 -0,10 9,849 9,770 86.360
05/09/2017 9,859 9,859 -0,10 9,898 9,804 54.815
04/09/2017 9,844 9,869 0,00 9,878 9,810 45.233
01/09/2017 9,923 9,869 -0,84 9,952 9,844 62.028
31/08/2017 10,006 9,952 0,84 10,006 9,883 123.081
30/08/2017 9,942 9,869 -1,37 10,040 9,741 106.536
29/08/2017 9,908 10,006 0,64 10,040 9,859 179.864
28/08/2017 9,766 9,942 0,74 9,942 9,766 64.013
25/08/2017 9,855 9,870 0,49 9,918 9,841 159.526
24/08/2017 9,773 9,821 0,54 9,879 9,740 219.290
23/08/2017 9,764 9,768 0,25 9,768 9,696 39.236
22/08/2017 9,773 9,744 0,30 9,773 9,658 51.298
21/08/2017 9,706 9,715 1,10 9,715 9,643 37.023
18/08/2017 9,696 9,610 -0,40 9,696 9,591 55.043
17/08/2017 9,720 9,648 0,66 9,720 9,600 68.466
16/08/2017 9,653 9,585 -1,49 9,706 9,585 103.680
15/08/2017 9,730 9,730 0,00 9,730 9,653 47.950
14/08/2017 9,730 9,730 1,00 9,730 9,559 73.028
11/08/2017 9,677 9,634 -1,19 9,730 9,506 163.582
10/08/2017 9,725 9,749 0,25 9,749 9,677 72.065
09/08/2017 9,682 9,725 0,50 9,725 9,667 88.356
08/08/2017 9,653 9,677 0,50 9,706 9,653 97.736
07/08/2017 9,533 9,629 1,32 9,672 9,497 232.634
04/08/2017 9,388 9,504 1,74 9,526 9,353 233.830
03/08/2017 9,369 9,341 -0,50 9,388 9,341 93.533
02/08/2017 9,480 9,388 0,52 9,480 9,362 148.055
01/08/2017 9,388 9,340 0,00 9,406 9,340 84.644
31/07/2017 9,532 9,340 0,00 9,532 9,292 129.851
28/07/2017 9,331 9,340 0,52 9,378 9,244 140.922
27/07/2017 9,316 9,292 0,21 9,359 9,277 88.891
26/07/2017 9,196 9,273 1,37 9,388 9,138 227.681
25/07/2017 9,164 9,147 0,92 9,234 9,066 81.686
24/07/2017 9,205 9,064 -1,36 9,234 9,064 150.062
21/07/2017 9,205 9,189 -0,07 9,213 9,147 89.330
20/07/2017 9,196 9,196 0,25 9,235 9,147 139.067
19/07/2017 9,157 9,172 0,25 9,223 9,123 138.212
18/07/2017 9,180 9,149 -0,23 9,215 9,109 107.810
17/07/2017 9,223 9,170 -0,33 9,223 9,125 102.730
14/07/2017 9,147 9,201 0,12 9,240 9,147 184.716
13/07/2017 9,118 9,191 0,78 9,237 9,118 247.456
12/07/2017 8,984 9,119 1,57 9,119 8,984 239.936
11/07/2017 9,080 8,979 -0,90 9,080 8,955 205.690
10/07/2017 9,090 9,061 1,20 9,090 8,955 128.091
07/07/2017 8,816 8,953 0,30 8,956 8,816 149.157
06/07/2017 9,090 8,926 -1,80 9,090 8,815 208.764
05/07/2017 9,147 9,090 -0,42 9,167 9,017 179.254
04/07/2017 9,436 9,128 -3,54 9,436 9,080 454.911
03/07/2017 9,435 9,463 -0,74 9,581 9,388 170.341
30/06/2017 9,581 9,533 -0,49 9,590 9,367 336.502
29/06/2017 9,629 9,581 -0,50 9,629 9,554 186.636
28/06/2017 9,648 9,629 -0,94 9,696 9,552 244.964
27/06/2017 9,841 9,720 -1,27 9,889 9,677 186.336
26/06/2017 9,918 9,845 -0,78 9,918 9,793 276.996
23/06/2017 9,855 9,922 1,03 9,975 9,821 298.278
22/06/2017 9,932 9,821 -1,16 9,932 9,533 569.971
21/06/2017 10,091 9,937 -1,15 10,091 9,870 204.108
20/06/2017 10,105 10,052 -0,10 10,105 10,052 226.361
19/06/2017 10,014 10,062 0,38 10,110 9,990 248.136
16/06/2017 10,019 10,024 0,10 10,057 10,004 280.608
15/06/2017 10,062 10,014 0,00 10,105 9,980 180.183
14/06/2017 10,014 10,014 0,00 10,110 10,000 234.160
13/06/2017 9,956 10,014 0,58 10,014 9,908 205.377
12/06/2017 9,966 9,956 0,00 9,995 9,937 153.307
09/06/2017 9,870 9,956 0,05 9,966 9,826 121.732
08/06/2017 9,971 9,951 0,00 10,009 9,918 157.723
07/06/2017 9,961 9,951 0,34 9,971 9,898 231.598
06/06/2017 9,725 9,918 1,68 9,918 9,715 377.478
05/06/2017 9,773 9,754 0,45 9,807 9,682 167.786
02/06/2017 9,821 9,711 -0,25 9,831 9,687 158.180
01/06/2017 9,590 9,735 1,43 9,821 9,561 345.494
31/05/2017 9,677 9,597 -1,56 9,922 9,597 636.965
30/05/2017 9,532 9,749 3,28 9,773 9,488 837.668
29/05/2017 9,388 9,439 1,99 9,481 9,244 300.414
26/05/2017 9,331 9,255 -0,10 9,349 9,178 244.997
25/05/2017 9,223 9,264 1,55 9,292 9,163 169.526
24/05/2017 9,160 9,123 0,41 9,179 9,063 190.683
23/05/2017 9,113 9,086 0,53 9,135 9,028 203.427
22/05/2017 8,972 9,038 1,16 9,112 8,943 213.358
19/05/2017 8,948 8,934 0,53 8,972 8,927 262.492
18/05/2017 8,877 8,887 0,00 8,918 8,783 119.145
17/05/2017 8,972 8,887 -0,63 8,972 8,879 114.511
16/05/2017 8,972 8,943 0,00 8,972 8,923 154.347
15/05/2017 8,949 8,943 0,74 8,962 8,839 165.977
12/05/2017 8,853 8,877 0,91 8,906 8,785 187.349
11/05/2017 8,924 8,797 -0,90 8,924 8,736 183.887
10/05/2017 8,822 8,877 2,40 8,917 8,690 179.868
09/05/2017 8,660 8,670 0,77 8,709 8,622 104.874
08/05/2017 8,660 8,603 -0,25 8,660 8,594 104.051
05/05/2017 8,632 8,625 -0,17 8,651 8,585 115.952
04/05/2017 8,641 8,640 0,00 8,647 8,596 126.036
03/05/2017 8,632 8,640 0,49 8,652 8,586 69.998
02/05/2017 8,594 8,598 0,37 8,632 8,538 106.584
28/04/2017 8,503 8,566 0,78 8,574 8,430 122.317
27/04/2017 8,452 8,500 0,49 8,518 8,424 100.013
26/04/2017 8,443 8,458 0,40 8,468 8,424 60.241
25/04/2017 8,372 8,424 0,88 8,433 8,348 87.657
24/04/2017 8,386 8,350 0,45 8,394 8,350 165.706
21/04/2017 8,282 8,313 0,02 8,336 8,217 100.587
20/04/2017 8,377 8,311 -0,79 8,377 8,283 110.905
19/04/2017 8,396 8,377 -0,22 8,396 8,301 113.357
18/04/2017 8,514 8,396 -0,50 8,514 8,396 89.528
13/04/2017 8,457 8,438 0,00 8,471 8,438 98.674
12/04/2017 8,437 8,438 -0,17 8,471 8,405 167.005
11/04/2017 8,462 8,452 0,00 8,585 8,439 240.916
10/04/2017 8,452 8,452 1,52 8,462 8,378 200.466
07/04/2017 8,358 8,326 0,64 8,371 8,263 192.606
06/04/2017 8,131 8,273 1,90 8,316 8,126 202.028
05/04/2017 8,102 8,119 0,69 8,156 8,063 197.968
04/04/2017 8,151 8,063 -0,95 8,202 8,027 201.476
03/04/2017 8,122 8,141 0,94 8,189 8,075 263.820
31/03/2017 7,958 8,065 1,43 8,065 7,946 207.837
30/03/2017 7,799 7,952 1,88 7,980 7,791 342.564
29/03/2017 7,805 7,805 0,00 7,805 7,766 120.045
28/03/2017 7,744 7,805 1,05 7,805 7,712 416.492
27/03/2017 7,744 7,724 0,12 7,744 7,697 161.839
24/03/2017 7,650 7,715 0,67 7,744 7,650 203.272
23/03/2017 7,697 7,664 -0,47 7,744 7,632 322.483
22/03/2017 7,687 7,700 -0,09 7,725 7,683 78.847
21/03/2017 7,744 7,706 -0,12 7,744 7,687 155.318
20/03/2017 7,711 7,716 0,23 7,725 7,706 106.111
17/03/2017 7,744 7,698 -0,60 7,744 7,698 91.062
16/03/2017 7,722 7,744 0,37 7,750 7,717 173.872
15/03/2017 7,725 7,716 -0,18 7,753 7,716 147.124
14/03/2017 7,762 7,730 -0,43 7,782 7,725 112.997
13/03/2017 7,772 7,763 0,00 7,786 7,744 250.960
10/03/2017 7,772 7,763 0,07 7,773 7,745 168.116
09/03/2017 7,791 7,757 0,17 7,791 7,735 223.076
08/03/2017 7,789 7,744 -0,17 7,792 7,744 382.884
07/03/2017 7,761 7,757 -0,44 7,797 7,725 312.672
06/03/2017 7,791 7,791 0,16 7,805 7,777 141.173
03/03/2017 7,909 7,779 1,29 8,122 7,726 468.394
02/03/2017 7,661 7,680 0,54 7,957 7,643 265.687
01/03/2017 7,661 7,638 0,30 7,661 7,624 279.802
28/02/2017 7,606 7,615 1,23 7,643 7,489 102.660
27/02/2017 7,522 7,523 0,02 7,529 7,452 77.200
24/02/2017 7,597 7,521 -0,98 7,615 7,477 66.040
23/02/2017 7,650 7,596 -0,22 7,650 7,587 92.317
22/02/2017 7,651 7,612 -0,51 7,652 7,598 73.381
21/02/2017 7,661 7,651 -0,13 7,661 7,609 52.609
20/02/2017 7,620 7,661 1,72 7,661 7,544 72.397
17/02/2017 7,597 7,532 -0,21 7,615 7,518 134.066
16/02/2017 7,606 7,548 -0,28 7,606 7,540 144.691
15/02/2017 7,606 7,569 -0,24 7,606 7,560 138.954
14/02/2017 7,606 7,587 0,00 7,615 7,569 80.172
13/02/2017 7,560 7,587 0,37 7,605 7,560 57.020
10/02/2017 7,615 7,560 -0,61 7,615 7,560 113.136
09/02/2017 7,615 7,606 0,12 7,615 7,588 75.711
08/02/2017 7,615 7,597 0,37 7,624 7,597 52.820
07/02/2017 7,615 7,569 -0,61 7,615 7,569 54.159
06/02/2017 7,652 7,615 0,41 7,652 7,588 54.320
03/02/2017 7,661 7,584 -0,33 7,661 7,560 56.820
02/02/2017 7,684 7,609 0,52 7,684 7,587 65.888
01/02/2017 7,629 7,569 -0,61 7,689 7,569 140.782
31/01/2017 7,504 7,615 1,85 7,615 7,477 139.133
30/01/2017 7,384 7,477 1,25 7,517 7,384 131.455
27/01/2017 7,458 7,384 -0,07 7,458 7,357 119.774
26/01/2017 7,467 7,390 -0,92 7,467 7,390 70.605
25/01/2017 7,458 7,458 0,00 7,477 7,434 81.431
24/01/2017 7,430 7,458 0,46 7,458 7,422 59.646
23/01/2017 7,403 7,424 -0,46 7,458 7,384 54.959
20/01/2017 7,403 7,458 0,75 7,458 7,384 57.778
19/01/2017 7,550 7,403 -1,96 7,560 7,292 172.352
18/01/2017 7,550 7,550 0,00 7,606 7,550 49.323
17/01/2017 7,597 7,550 -0,57 7,609 7,550 43.439
16/01/2017 7,606 7,594 -0,16 7,606 7,592 27.944
13/01/2017 7,606 7,606 0,30 7,623 7,592 46.550
12/01/2017 7,564 7,583 0,18 7,613 7,564 99.502
11/01/2017 7,633 7,569 -0,45 7,633 7,569 118.949
10/01/2017 7,661 7,603 0,44 7,661 7,570 56.846
09/01/2017 7,680 7,570 -0,11 7,680 7,569 67.359
06/01/2017 7,660 7,578 0,02 7,660 7,569 83.615
05/01/2017 7,735 7,576 0,16 7,735 7,524 61.689
04/01/2017 7,800 7,564 -0,70 7,800 7,554 84.445
03/01/2017 7,653 7,618 0,99 7,681 7,618 181.888
02/01/2017 7,513 7,543 0,50 7,569 7,505 87.395
30/12/2016 7,384 7,505 2,02 7,513 7,366 79.613
29/12/2016 7,393 7,357 -0,75 7,393 7,324 207.577
28/12/2016 7,504 7,412 -0,37 7,504 7,384 98.802
27/12/2016 7,523 7,440 0,12 7,523 7,419 58.540
23/12/2016 7,477 7,430 -0,62 7,497 7,393 40.223
22/12/2016 7,597 7,477 -1,22 7,597 7,477 81.048
21/12/2016 7,527 7,569 0,00 7,569 7,488 158.880
20/12/2016 7,569 7,569 0,00 7,569 7,523 89.171
publicidad