Vocento 15 años 18 de Noviembre, 18:51 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAFRAN (SAF)SAFRAN (SAF)

-0,74-0,84 %
87,21

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 88,040 87,210 -0,84 88,170 87,170 815.085
16/11/2017 88,440 87,950 -0,03 88,500 87,750 559.474
15/11/2017 87,570 87,980 0,16 89,080 87,550 1.223.784
14/11/2017 87,670 87,840 1,37 88,270 87,410 1.220.232
13/11/2017 87,700 86,650 -0,40 87,760 85,960 909.205
10/11/2017 86,850 87,000 0,10 87,430 86,480 1.140.543
09/11/2017 88,520 86,910 -1,86 88,600 86,670 1.252.692
08/11/2017 90,040 88,560 -1,60 90,320 88,220 918.914
07/11/2017 90,870 90,000 -0,62 90,880 89,850 809.526
06/11/2017 91,130 90,560 -0,85 91,270 90,480 531.089
03/11/2017 90,590 91,340 1,15 91,430 90,400 637.357
02/11/2017 90,370 90,300 0,06 90,650 89,910 787.384
01/11/2017 90,780 90,250 -0,20 90,990 90,250 658.135
31/10/2017 89,160 90,430 1,89 90,430 89,130 1.038.001
30/10/2017 90,300 88,750 -2,71 90,350 88,530 1.094.889
27/10/2017 90,250 91,220 1,54 92,250 90,210 1.434.101
26/10/2017 88,000 89,840 2,41 89,900 87,890 1.182.638
25/10/2017 87,050 87,730 0,45 87,730 86,920 798.801
24/10/2017 86,930 87,340 0,26 87,710 86,670 670.671
23/10/2017 86,320 87,110 0,89 87,470 86,320 704.570
20/10/2017 85,660 86,340 0,97 86,380 85,580 980.212
19/10/2017 85,930 85,510 -0,69 85,950 85,000 756.798
18/10/2017 85,800 86,100 0,46 86,240 85,630 651.781
17/10/2017 85,550 85,710 0,14 86,000 85,170 789.674
16/10/2017 85,910 85,590 -0,28 86,020 85,460 558.969
13/10/2017 86,140 85,830 -0,15 86,140 85,450 503.969
12/10/2017 85,620 85,960 0,40 86,020 85,380 511.561
11/10/2017 86,100 85,620 -1,03 86,170 85,160 916.948
10/10/2017 86,170 86,510 -0,16 86,510 85,800 763.143
09/10/2017 86,890 86,650 -0,32 87,000 86,210 503.690
06/10/2017 87,200 86,930 -0,29 87,220 86,750 507.520
05/10/2017 87,000 87,180 0,16 87,180 86,300 557.768
04/10/2017 87,150 87,040 -0,17 87,250 86,660 612.377
03/10/2017 87,070 87,190 0,17 87,330 86,940 440.405
02/10/2017 86,450 87,040 0,69 87,370 86,310 620.694
29/09/2017 85,770 86,440 0,76 86,440 85,220 925.905
28/09/2017 84,840 85,790 0,83 85,890 84,680 614.398
27/09/2017 85,190 85,080 -0,04 85,350 84,860 663.047
26/09/2017 85,230 85,110 0,02 85,610 84,800 954.986
25/09/2017 84,950 85,090 0,13 85,600 84,270 943.205
22/09/2017 84,990 84,980 -0,02 85,200 84,740 924.805
21/09/2017 84,830 85,000 0,20 85,250 84,710 816.448
20/09/2017 85,200 84,830 -0,64 85,450 84,700 862.968
19/09/2017 85,650 85,380 -0,37 85,830 85,120 740.067
18/09/2017 85,000 85,700 0,82 85,740 84,850 1.446.409
15/09/2017 85,200 85,000 -0,01 85,560 84,610 2.393.720
14/09/2017 83,650 85,010 1,57 85,020 83,580 1.007.417
13/09/2017 83,680 83,700 0,06 84,110 83,450 815.776
12/09/2017 83,360 83,650 0,69 83,910 83,010 717.268
11/09/2017 81,820 83,080 2,11 83,080 81,690 901.604
08/09/2017 81,880 81,360 -0,72 81,880 80,720 763.123
07/09/2017 81,460 81,950 0,86 82,470 81,240 1.047.067
06/09/2017 81,410 81,250 -0,40 81,620 80,850 636.264
05/09/2017 81,790 81,580 -0,06 81,940 81,250 667.113
04/09/2017 82,140 81,630 -0,74 82,170 81,570 503.548
01/09/2017 82,650 82,240 0,80 82,950 82,070 743.594
31/08/2017 81,600 81,590 0,09 82,190 81,520 905.650
30/08/2017 80,810 81,520 1,33 81,610 80,790 628.526
29/08/2017 82,000 80,450 -2,25 82,060 80,360 1.073.169
28/08/2017 83,290 82,300 -1,38 83,290 82,300 384.164
25/08/2017 83,580 83,450 0,12 84,270 83,260 579.840
24/08/2017 83,850 83,350 -0,10 83,850 83,030 542.281
23/08/2017 83,710 83,430 -0,37 84,030 83,330 645.550
22/08/2017 82,880 83,740 1,16 83,790 82,690 724.922
21/08/2017 82,950 82,780 -0,25 83,150 82,090 589.329
18/08/2017 83,600 82,990 -0,79 83,630 82,420 867.369
17/08/2017 83,200 83,650 0,46 84,090 83,200 985.016
16/08/2017 82,330 83,270 1,44 83,740 82,270 734.498
15/08/2017 82,220 82,090 0,29 82,760 81,430 588.347
14/08/2017 80,440 81,850 2,01 82,010 80,380 587.591
11/08/2017 81,130 80,240 -1,24 81,130 79,670 853.042
10/08/2017 81,460 81,250 -0,21 81,760 80,990 762.014
09/08/2017 81,730 81,420 -0,26 81,730 80,350 921.348
08/08/2017 81,860 81,630 -0,15 81,980 81,090 598.950
07/08/2017 81,840 81,750 -0,02 82,350 81,680 924.635
04/08/2017 79,570 81,770 2,73 81,880 79,200 1.041.586
03/08/2017 79,250 79,600 0,37 80,070 79,110 908.283
02/08/2017 80,730 79,310 -1,77 80,960 78,940 980.050
01/08/2017 81,320 80,740 1,01 81,320 80,030 1.037.458
31/07/2017 80,160 79,930 -0,29 80,620 79,600 1.116.871
28/07/2017 81,400 80,160 -1,61 81,410 80,040 1.086.489
27/07/2017 81,520 81,470 -0,96 82,200 80,030 1.253.854
26/07/2017 81,650 82,260 0,72 82,270 81,570 824.144
25/07/2017 80,830 81,670 0,79 82,700 80,830 870.438
24/07/2017 81,210 81,030 -0,02 81,380 80,690 649.271
21/07/2017 81,100 81,050 -0,55 81,870 80,460 1.590.952
20/07/2017 82,860 81,500 -1,52 83,000 81,120 923.163
19/07/2017 82,000 82,760 1,36 83,070 81,720 927.163
18/07/2017 83,000 81,650 -1,69 83,190 81,650 982.079
17/07/2017 83,410 83,050 -0,46 83,720 82,600 915.506
14/07/2017 83,250 83,430 0,40 83,880 82,940 501.951
13/07/2017 83,250 83,100 -0,11 83,470 82,880 672.326
12/07/2017 81,700 83,190 2,06 83,430 81,700 1.252.002
11/07/2017 82,070 81,510 -0,60 82,170 81,510 1.161.319
10/07/2017 82,260 82,000 0,04 82,400 81,830 747.506
07/07/2017 81,050 81,970 1,14 81,970 81,050 634.930
06/07/2017 81,960 81,050 -1,03 82,430 80,830 872.808
05/07/2017 82,500 81,890 1,24 82,620 81,630 835.567
04/07/2017 80,920 80,890 -0,12 81,150 80,480 460.350
03/07/2017 80,670 80,990 0,93 81,280 80,530 806.801
30/06/2017 79,800 80,240 0,50 81,300 79,800 1.418.876
29/06/2017 81,080 79,840 -1,32 81,170 79,300 1.166.805
28/06/2017 81,140 80,910 -0,57 81,410 80,120 835.578
27/06/2017 81,620 81,370 -0,78 81,730 80,820 934.621
26/06/2017 81,900 82,010 0,23 82,790 81,900 805.519
23/06/2017 81,850 81,820 -0,12 82,150 81,480 783.165
22/06/2017 81,520 81,920 0,54 81,950 81,390 1.092.120
21/06/2017 80,730 81,480 0,42 81,530 80,050 1.085.848
20/06/2017 81,000 81,140 0,38 81,680 80,810 1.070.762
19/06/2017 79,870 80,830 0,77 81,050 79,720 1.087.036
16/06/2017 77,860 80,210 3,02 80,210 77,750 1.722.176
15/06/2017 78,030 77,860 -0,21 78,110 76,960 1.415.629
14/06/2017 78,200 78,020 -0,34 79,200 78,020 691.670
13/06/2017 78,020 78,290 0,29 78,520 77,800 751.583
12/06/2017 79,180 78,060 -1,44 79,260 77,930 779.290
09/06/2017 78,850 79,200 0,64 79,610 78,760 1.018.179
08/06/2017 79,210 78,700 -0,67 79,310 78,420 984.583
07/06/2017 79,500 79,230 -0,54 80,030 79,230 792.671
06/06/2017 79,700 79,660 -0,51 80,180 79,550 977.134
05/06/2017 80,080 80,070 0,36 80,330 79,890 571.203
02/06/2017 80,040 79,780 -0,16 80,360 79,640 863.569
01/06/2017 79,210 79,910 1,41 80,490 79,030 1.150.069
31/05/2017 79,290 78,800 -0,44 80,000 78,800 1.244.751
30/05/2017 79,550 79,150 -0,55 79,680 78,980 760.778
29/05/2017 79,960 79,590 0,03 80,090 79,330 593.076
26/05/2017 78,750 79,570 1,40 79,720 78,200 1.765.122
25/05/2017 76,800 78,470 3,10 78,470 75,930 2.141.234
24/05/2017 76,150 76,110 -0,08 76,340 75,970 38.260
23/05/2017 75,910 76,170 0,29 76,440 75,720 596.444
22/05/2017 76,330 75,950 -0,54 76,430 75,810 753.432
19/05/2017 76,490 76,360 0,01 77,120 75,860 1.089.774
18/05/2017 75,860 76,350 1,30 76,750 75,000 1.333.329
17/05/2017 76,900 75,370 -2,00 76,960 74,970 1.056.139
16/05/2017 77,220 76,910 -0,12 77,220 76,550 682.162
15/05/2017 77,000 77,000 -0,04 77,220 76,570 681.127
12/05/2017 75,800 77,030 1,60 77,150 75,780 895.721
11/05/2017 77,100 75,820 -2,16 77,160 75,650 1.545.112
10/05/2017 77,650 77,490 -0,28 78,230 77,410 1.112.554
09/05/2017 78,270 77,710 -0,24 78,410 77,690 831.133
08/05/2017 78,150 77,900 -0,29 78,150 77,490 813.732
05/05/2017 77,970 78,130 0,39 78,350 76,980 1.141.273
04/05/2017 77,000 77,830 1,13 77,960 76,950 961.051
03/05/2017 77,310 76,960 -0,49 77,550 76,550 868.267
02/05/2017 75,810 77,340 1,74 77,450 75,640 1.070.959
28/04/2017 76,710 76,020 -0,95 76,720 75,530 1.277.081
27/04/2017 76,010 76,750 0,99 76,910 75,780 987.587
26/04/2017 75,990 76,000 0,30 76,490 75,530 1.411.114
25/04/2017 75,950 75,770 -0,09 75,950 75,110 1.029.410
24/04/2017 75,530 75,840 2,86 77,120 75,320 2.190.150
21/04/2017 73,600 73,730 0,10 74,160 72,950 1.351.792
20/04/2017 72,620 73,660 1,39 73,930 72,570 1.011.488
19/04/2017 72,720 72,650 -0,11 72,930 72,570 859.463
18/04/2017 72,760 72,730 -0,10 73,750 72,440 1.158.698
13/04/2017 73,100 72,800 -0,37 73,310 72,670 817.667
12/04/2017 73,230 73,070 0,00 73,740 72,920 702.779
11/04/2017 72,500 73,070 0,30 73,130 72,030 860.349
10/04/2017 72,800 72,850 0,03 73,310 72,470 1.050.741
07/04/2017 71,750 72,830 1,25 72,830 71,270 1.201.384
06/04/2017 70,600 71,930 1,57 72,000 70,480 1.199.934
05/04/2017 70,580 70,820 0,37 71,060 70,500 833.234
04/04/2017 70,670 70,560 -0,18 71,180 70,060 716.160
03/04/2017 69,950 70,690 0,94 71,460 69,810 1.217.023
31/03/2017 69,440 70,030 -0,01 70,140 69,230 1.461.662
30/03/2017 69,840 70,040 0,26 70,300 69,750 798.092
29/03/2017 69,940 69,860 0,14 70,170 69,660 576.982
28/03/2017 69,790 69,760 0,16 69,890 69,130 757.684
27/03/2017 69,600 69,650 0,07 69,710 68,530 693.408
24/03/2017 69,850 69,600 -0,37 69,960 69,430 775.787
23/03/2017 68,970 69,860 0,97 70,100 68,680 1.045.844
22/03/2017 68,100 69,190 1,53 69,190 67,540 1.238.675
21/03/2017 68,340 68,150 -0,07 68,660 67,790 892.615
20/03/2017 68,220 68,200 0,13 68,290 67,890 511.652
17/03/2017 67,760 68,110 0,46 68,110 67,170 1.436.345
16/03/2017 68,360 67,800 -0,06 68,410 67,300 1.238.762
15/03/2017 68,000 67,840 -0,82 68,410 67,220 1.746.131
14/03/2017 68,780 68,400 -0,47 68,830 68,100 807.821
13/03/2017 69,100 68,720 -0,48 69,200 68,570 534.131
10/03/2017 69,240 69,050 -0,13 69,430 68,960 751.317
09/03/2017 69,250 69,140 -0,23 69,370 68,820 774.983
08/03/2017 68,280 69,300 0,73 69,400 68,280 674.414
07/03/2017 69,050 68,800 -0,29 69,050 68,680 732.438
06/03/2017 68,670 69,000 0,58 69,120 68,400 696.917
03/03/2017 68,730 68,600 -0,25 68,890 68,170 1.020.084
02/03/2017 68,200 68,770 1,24 68,800 68,060 1.073.370
01/03/2017 67,500 67,930 1,15 68,250 67,190 1.246.162
28/02/2017 65,950 67,160 2,11 67,160 65,900 1.492.544
27/02/2017 65,980 65,770 0,41 66,000 65,500 889.164
24/02/2017 66,010 65,500 -0,74 66,350 65,110 1.312.936
23/02/2017 64,780 65,990 1,95 67,550 64,780 1.253.238
22/02/2017 65,100 64,730 -0,68 65,310 64,600 853.940
21/02/2017 65,200 65,170 -0,11 65,490 65,010 734.309
20/02/2017 64,510 65,240 1,34 65,320 64,510 521.454
17/02/2017 64,700 64,380 -0,80 64,950 64,040 1.122.735
16/02/2017 65,460 64,900 -1,74 65,460 64,540 1.619.262
15/02/2017 64,850 66,050 2,88 66,180 64,850 1.594.969
14/02/2017 64,300 64,200 -0,19 64,630 63,980 783.007
13/02/2017 63,930 64,320 0,69 64,530 63,870 1.060.673
10/02/2017 64,000 63,880 0,31 64,100 63,560 758.567
09/02/2017 63,550 63,680 0,33 63,880 63,450 1.015.022
08/02/2017 63,350 63,470 0,21 63,570 63,150 1.319.058
07/02/2017 63,000 63,340 0,46 63,460 62,980 1.333.971
06/02/2017 63,450 63,050 -0,72 63,740 62,980 915.590
03/02/2017 63,200 63,510 0,59 63,950 62,970 872.648
02/02/2017 62,510 63,140 0,65 63,420 62,220 1.004.994
01/02/2017 61,770 62,730 0,05 62,850 61,510 1.266.666
31/01/2017 62,900 62,700 -0,18 63,360 62,700 1.407.253
30/01/2017 63,490 62,810 -1,29 63,750 62,710 1.117.251
27/01/2017 63,830 63,630 -1,32 64,150 63,070 1.217.523
26/01/2017 64,900 64,480 -0,68 64,900 64,030 1.212.088
25/01/2017 65,140 64,920 0,03 65,620 64,870 1.414.145
24/01/2017 65,800 64,900 -0,96 65,810 64,700 1.169.888
23/01/2017 64,460 65,530 1,68 65,580 63,880 1.744.086
20/01/2017 64,450 64,450 1,30 64,800 63,370 3.801.326
19/01/2017 67,750 63,620 -5,43 69,870 63,440 7.026.452
18/01/2017 67,190 67,270 0,22 67,410 66,750 794.315
17/01/2017 67,170 67,120 -0,12 67,440 66,820 715.459
16/01/2017 67,150 67,200 -0,67 67,600 67,150 461.082
13/01/2017 67,350 67,650 0,65 67,660 67,190 865.429
12/01/2017 67,600 67,210 -0,62 67,840 67,140 641.895
11/01/2017 67,340 67,630 0,45 67,990 67,060 459.317
10/01/2017 67,600 67,330 -0,41 67,800 67,180 687.405
09/01/2017 67,800 67,610 -0,13 67,800 67,020 595.635
06/01/2017 67,700 67,700 -0,09 67,820 66,990 965.853
05/01/2017 67,840 67,760 -1,09 68,320 66,980 1.074.963
04/01/2017 68,820 68,510 -0,28 68,840 68,040 730.113
03/01/2017 68,740 68,700 0,25 68,970 68,120 738.562
02/01/2017 68,350 68,530 0,16 69,080 68,320 385.610
30/12/2016 68,140 68,420 0,40 68,430 67,430 703.309
29/12/2016 67,980 68,150 -0,19 68,230 67,890 474.215
28/12/2016 67,900 68,280 0,41 68,420 67,900 500.902
27/12/2016 67,900 68,000 0,03 68,270 67,900 332.254
23/12/2016 68,050 67,980 -0,13 68,330 67,760 357.338
22/12/2016 68,000 68,070 0,01 68,430 67,800 507.935
21/12/2016 67,720 68,060 0,07 68,490 67,670 503.328
20/12/2016 67,950 68,010 0,29 68,190 67,580 736.067
19/12/2016 68,110 67,810 -1,17 68,680 67,420 964.171
16/12/2016 68,800 68,610 -0,35 69,890 68,400 2.251.516
15/12/2016 67,550 68,850 2,17 69,040 67,510 1.468.133
14/12/2016 67,450 67,390 -0,18 67,600 66,830 776.403
13/12/2016 67,050 67,510 0,63 67,800 66,970 918.224
12/12/2016 66,560 67,090 0,83 67,440 66,550 1.009.983
09/12/2016 66,450 66,540 0,11 66,560 65,950 751.165
08/12/2016 66,770 66,470 -0,17 67,120 65,810 1.412.016
07/12/2016 66,600 66,580 0,73 66,950 65,900 991.317
06/12/2016 65,600 66,100 0,95 66,180 64,900 1.086.521
05/12/2016 64,850 65,480 0,88 66,490 64,850 1.071.087
02/12/2016 64,810 64,910 -0,44 65,210 64,230 1.145.647
01/12/2016 64,580 65,200 0,66 65,200 64,250 1.145.393
30/11/2016 64,000 64,770 1,05 65,080 64,000 1.176.735
29/11/2016 63,250 64,100 1,26 64,140 63,180 1.115.606
28/11/2016 63,780 63,300 -0,75 63,900 63,000 657.012
25/11/2016 64,040 63,780 -0,14 64,190 63,510 496.766
24/11/2016 64,300 63,870 -0,23 64,500 63,800 556.764
23/11/2016 62,900 64,020 -0,37 64,150 62,810 1.431.023
22/11/2016 64,410 64,260 0,64 65,030 64,230 1.052.441
21/11/2016 62,690 63,850 2,23 64,020 62,230 991.389

Mas noticias

publicidad