Vocento 15 años 19 de Octubre, 09:28 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAN JOSE (GSJ)SAN JOSE (GSJ)

-0,02-0,65 %
3,07

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 3,070 3,070 -0,65 3,170 3,060 151.450
17/10/2017 3,030 3,090 2,66 3,180 3,000 255.616
16/10/2017 3,050 3,010 0,33 3,090 2,950 161.624
13/10/2017 2,940 3,000 1,35 3,150 2,940 248.715
12/10/2017 3,120 2,960 -5,13 3,120 2,950 300.472
11/10/2017 2,940 3,120 11,83 3,210 2,810 391.902
10/10/2017 2,820 2,790 -1,06 2,880 2,660 186.977
09/10/2017 2,950 2,820 -2,42 2,990 2,820 124.904
06/10/2017 3,000 2,890 -2,36 3,080 2,890 186.365
05/10/2017 2,690 2,960 10,45 3,110 2,580 508.344
04/10/2017 2,920 2,680 -9,46 2,950 2,680 371.227
03/10/2017 2,990 2,960 0,34 3,060 2,910 92.353
02/10/2017 2,950 2,950 -1,34 2,990 2,920 56.375
29/09/2017 3,030 2,990 -1,32 3,070 2,910 184.581
28/09/2017 3,060 3,030 -1,62 3,120 3,030 57.506
27/09/2017 3,060 3,080 1,99 3,130 3,030 101.838
26/09/2017 3,070 3,020 -1,31 3,130 3,020 92.686
25/09/2017 3,220 3,060 -4,08 3,220 3,050 97.108
22/09/2017 3,190 3,190 -1,85 3,320 3,180 167.509
21/09/2017 3,010 3,250 7,62 3,290 3,010 266.547
20/09/2017 3,130 3,020 -3,51 3,160 3,010 175.747
19/09/2017 3,220 3,130 -1,26 3,220 3,120 85.386
18/09/2017 3,200 3,170 -0,31 3,210 3,130 62.263
15/09/2017 3,190 3,180 -0,93 3,280 3,110 113.593
14/09/2017 3,260 3,210 -1,23 3,290 3,190 78.684
13/09/2017 3,290 3,250 -0,31 3,320 3,250 78.780
12/09/2017 3,350 3,260 -2,40 3,370 3,260 95.314
11/09/2017 3,300 3,340 1,83 3,380 3,280 85.545
08/09/2017 3,340 3,280 -1,80 3,370 3,260 145.094
07/09/2017 3,380 3,340 -1,18 3,400 3,330 82.029
06/09/2017 3,360 3,380 -0,59 3,420 3,360 49.573
05/09/2017 3,400 3,400 0,00 3,430 3,390 54.730
04/09/2017 3,460 3,400 -1,73 3,460 3,400 81.618
01/09/2017 3,410 3,460 0,00 3,550 3,410 123.169
31/08/2017 3,430 3,460 1,17 3,470 3,380 71.779
30/08/2017 3,380 3,420 1,79 3,490 3,380 85.034
29/08/2017 3,470 3,360 -3,17 3,500 3,330 158.456
28/08/2017 3,530 3,470 -0,57 3,530 3,470 20.545
25/08/2017 3,480 3,490 0,87 3,490 3,450 63.143
24/08/2017 3,460 3,460 -0,29 3,510 3,460 59.928
23/08/2017 3,530 3,470 -0,86 3,550 3,460 85.530
22/08/2017 3,550 3,500 0,00 3,570 3,490 79.946
21/08/2017 3,540 3,500 -1,96 3,600 3,480 109.227
18/08/2017 3,500 3,570 1,42 3,570 3,460 110.561
17/08/2017 3,530 3,520 0,00 3,590 3,500 79.972
16/08/2017 3,540 3,520 0,57 3,620 3,500 125.521
15/08/2017 3,580 3,500 -1,41 3,600 3,500 61.609
14/08/2017 3,480 3,550 4,41 3,620 3,460 177.236
11/08/2017 3,510 3,400 -3,41 3,570 3,380 285.570
10/08/2017 3,640 3,520 -3,03 3,650 3,520 221.949
09/08/2017 3,700 3,630 -2,68 3,760 3,630 148.333
08/08/2017 3,750 3,730 -0,27 3,790 3,700 83.581
07/08/2017 3,660 3,740 2,19 3,830 3,620 283.287
04/08/2017 3,570 3,660 1,95 3,670 3,560 232.441
03/08/2017 3,730 3,590 -1,91 3,730 3,560 293.647
02/08/2017 3,790 3,660 -2,40 3,790 3,660 187.272
01/08/2017 3,820 3,750 -0,27 3,910 3,750 290.766
31/07/2017 3,730 3,760 1,90 3,960 3,620 762.535
28/07/2017 3,920 3,690 -6,35 3,990 3,690 997.544
27/07/2017 4,590 3,940 -14,72 4,690 3,850 3.678.161
26/07/2017 3,610 4,620 26,92 4,700 3,590 2.768.955
25/07/2017 3,660 3,640 -0,82 3,690 3,600 56.439
24/07/2017 3,610 3,670 1,94 3,670 3,570 42.659
21/07/2017 3,600 3,600 -0,55 3,660 3,570 85.058
20/07/2017 3,710 3,620 -2,95 3,820 3,610 216.786
19/07/2017 3,680 3,730 2,47 3,830 3,640 381.452
18/07/2017 3,570 3,640 1,68 3,640 3,560 194.208
17/07/2017 3,560 3,580 0,56 3,630 3,540 157.436
14/07/2017 3,540 3,560 1,71 3,660 3,490 256.628
13/07/2017 3,510 3,500 0,00 3,550 3,480 101.568
12/07/2017 3,480 3,500 0,57 3,550 3,480 43.158
11/07/2017 3,500 3,480 -0,85 3,560 3,470 68.469
10/07/2017 3,520 3,510 0,29 3,530 3,470 131.502
07/07/2017 3,490 3,500 -0,28 3,550 3,490 44.222
06/07/2017 3,560 3,510 -1,68 3,560 3,480 51.579
05/07/2017 3,460 3,570 4,08 3,670 3,430 220.288
04/07/2017 3,550 3,430 -3,11 3,550 3,430 147.224
03/07/2017 3,520 3,540 -0,28 3,570 3,460 187.424
30/06/2017 3,560 3,550 -0,56 3,620 3,540 77.045
29/06/2017 3,680 3,570 -4,55 3,720 3,570 176.502
28/06/2017 3,580 3,740 5,95 3,760 3,490 203.236
27/06/2017 3,610 3,530 -2,49 3,610 3,460 170.544
26/06/2017 3,620 3,620 1,12 3,660 3,550 127.535
23/06/2017 3,540 3,580 0,28 3,770 3,510 506.105
22/06/2017 3,300 3,570 7,53 3,880 3,260 969.144
21/06/2017 3,400 3,320 -2,64 3,400 3,260 320.593
20/06/2017 3,530 3,410 -2,29 3,580 3,410 174.834
19/06/2017 3,600 3,490 -2,24 3,600 3,390 289.793
16/06/2017 3,800 3,570 -9,16 3,810 3,480 1.290.385
15/06/2017 3,450 3,930 21,30 3,940 3,450 1.881.387
14/06/2017 3,220 3,240 0,93 3,470 3,150 308.867
13/06/2017 3,320 3,210 -3,02 3,340 3,200 192.107
12/06/2017 3,240 3,310 3,76 3,450 3,190 403.841
09/06/2017 2,950 3,190 6,69 3,260 2,930 300.275
08/06/2017 3,090 2,990 -5,08 3,140 2,800 604.404
07/06/2017 3,330 3,150 -3,08 3,330 3,140 211.813
06/06/2017 3,420 3,250 -4,97 3,480 3,240 309.612
05/06/2017 3,510 3,420 -1,72 3,530 3,400 188.292
02/06/2017 3,500 3,480 -0,29 3,580 3,480 149.032
01/06/2017 3,570 3,490 -0,29 3,570 3,490 111.825
31/05/2017 3,560 3,500 -1,69 3,650 3,490 255.934
30/05/2017 3,480 3,560 2,01 3,590 3,470 157.854
29/05/2017 3,520 3,490 0,29 3,560 3,480 101.273
26/05/2017 3,510 3,480 0,29 3,520 3,430 87.906
25/05/2017 3,560 3,470 -1,42 3,560 3,470 164.814
24/05/2017 3,360 3,520 4,76 3,580 3,360 379.832
23/05/2017 3,390 3,360 0,00 3,390 3,320 69.488
22/05/2017 3,360 3,360 0,00 3,390 3,330 62.086
19/05/2017 3,380 3,360 1,51 3,380 3,310 64.323
18/05/2017 3,410 3,310 0,30 3,410 3,280 118.191
17/05/2017 3,410 3,300 -3,79 3,440 3,300 100.927
16/05/2017 3,450 3,430 0,29 3,490 3,400 85.128
15/05/2017 3,390 3,420 0,29 3,490 3,360 75.683
12/05/2017 3,360 3,410 1,49 3,470 3,210 283.619
11/05/2017 3,530 3,360 -5,35 3,530 3,320 331.414
10/05/2017 3,500 3,550 1,43 3,690 3,480 513.607
09/05/2017 3,390 3,500 3,86 3,520 3,370 368.701
08/05/2017 3,230 3,370 4,66 3,370 3,210 179.904
05/05/2017 3,210 3,220 0,00 3,230 3,150 146.774
04/05/2017 3,240 3,220 -0,62 3,280 3,220 103.972
03/05/2017 3,300 3,240 -1,82 3,310 3,240 114.382
02/05/2017 3,270 3,300 1,23 3,340 3,230 142.441
28/04/2017 3,210 3,260 2,19 3,270 3,170 123.283
27/04/2017 3,230 3,190 -1,54 3,280 3,190 121.704
26/04/2017 3,220 3,240 0,62 3,280 3,200 152.742
25/04/2017 3,190 3,220 1,90 3,250 3,120 309.512
24/04/2017 3,170 3,160 1,94 3,260 3,160 171.770
21/04/2017 3,250 3,100 -4,91 3,260 3,070 366.465
20/04/2017 3,300 3,260 -1,51 3,450 3,210 438.876
19/04/2017 3,080 3,310 6,77 3,320 3,080 283.008
18/04/2017 3,160 3,100 -1,59 3,190 3,020 235.814
13/04/2017 3,160 3,150 -0,32 3,200 3,020 223.312
12/04/2017 3,270 3,160 -3,66 3,320 3,160 181.141
11/04/2017 3,280 3,280 -0,30 3,340 3,250 135.088
10/04/2017 3,200 3,290 2,81 3,360 3,200 184.193
07/04/2017 3,400 3,200 -5,04 3,400 3,150 517.478
06/04/2017 3,440 3,370 0,30 3,470 3,330 370.367
05/04/2017 3,110 3,360 7,35 3,450 3,110 847.357
04/04/2017 3,550 3,130 -13,54 3,610 3,100 1.288.969
03/04/2017 3,710 3,620 -2,16 3,780 3,600 544.177
31/03/2017 3,850 3,700 -4,39 3,860 3,540 874.295
30/03/2017 3,880 3,870 0,26 3,930 3,820 376.973
29/03/2017 3,890 3,860 -1,03 3,950 3,780 463.832
28/03/2017 3,950 3,900 -0,76 3,950 3,850 333.381
27/03/2017 3,990 3,930 2,08 4,080 3,910 743.974
24/03/2017 3,920 3,850 -1,79 3,940 3,830 779.837
23/03/2017 4,080 3,920 -3,21 4,100 3,920 711.049
22/03/2017 3,990 4,050 0,00 4,080 3,930 763.764
21/03/2017 4,170 4,050 -1,94 4,180 4,040 456.210
20/03/2017 4,140 4,130 0,24 4,170 4,010 572.391
17/03/2017 4,190 4,120 -1,44 4,210 4,120 400.557
16/03/2017 4,200 4,180 0,48 4,230 4,110 656.853
15/03/2017 4,190 4,160 0,24 4,320 4,160 1.461.103
14/03/2017 4,090 4,150 2,98 4,200 4,040 1.182.348
13/03/2017 3,960 4,030 2,54 4,060 3,920 589.720
10/03/2017 4,010 3,930 -1,75 4,140 3,900 1.457.502
09/03/2017 3,990 4,000 0,76 4,250 3,850 2.866.750
08/03/2017 3,660 3,970 9,07 3,990 3,630 1.868.498
07/03/2017 3,700 3,640 -1,36 3,700 3,600 341.120
06/03/2017 3,720 3,690 0,54 3,730 3,660 312.496
03/03/2017 3,600 3,670 1,94 3,770 3,570 962.944
02/03/2017 3,560 3,600 1,98 3,660 3,530 409.776
01/03/2017 3,530 3,530 0,28 3,600 3,460 519.313
28/02/2017 3,580 3,520 -1,40 3,580 3,450 333.121
27/02/2017 3,560 3,570 1,13 3,650 3,530 269.967
24/02/2017 3,630 3,530 -1,94 3,650 3,450 414.016
23/02/2017 3,670 3,600 -1,37 3,670 3,580 249.416
22/02/2017 3,660 3,650 0,00 3,690 3,610 256.284
21/02/2017 3,610 3,650 0,55 3,710 3,560 666.146
20/02/2017 3,780 3,630 -3,20 3,780 3,630 568.967
17/02/2017 3,640 3,750 4,46 3,890 3,600 1.317.740
16/02/2017 3,580 3,590 -0,28 3,600 3,540 318.937
15/02/2017 3,600 3,600 0,28 3,660 3,560 418.614
14/02/2017 3,560 3,590 0,84 3,660 3,520 307.262
13/02/2017 3,670 3,560 -1,93 3,670 3,530 538.626
10/02/2017 3,760 3,630 -1,63 3,780 3,610 974.240
09/02/2017 3,430 3,690 7,58 3,700 3,370 974.554
08/02/2017 3,450 3,430 1,18 3,480 3,380 556.643
07/02/2017 3,450 3,390 -2,02 3,480 3,320 483.857
06/02/2017 3,570 3,460 -2,26 3,590 3,460 560.158
03/02/2017 3,620 3,540 0,57 3,700 3,520 935.751
02/02/2017 3,480 3,520 1,44 3,560 3,450 584.814
01/02/2017 3,540 3,470 -1,70 3,620 3,410 834.583
31/01/2017 3,710 3,530 -4,59 3,760 3,530 721.573
30/01/2017 3,720 3,700 0,27 3,840 3,610 859.026
27/01/2017 3,780 3,690 -1,60 3,870 3,670 1.096.570
26/01/2017 3,650 3,750 3,88 3,940 3,650 3.007.503
25/01/2017 3,400 3,610 7,76 3,630 3,370 1.470.755
24/01/2017 3,330 3,350 1,52 3,420 3,280 699.689
23/01/2017 3,320 3,300 -0,60 3,320 3,260 166.058
20/01/2017 3,250 3,320 2,47 3,340 3,240 333.333
19/01/2017 3,330 3,240 -2,41 3,360 3,220 549.444
18/01/2017 3,370 3,320 -0,60 3,390 3,280 581.655
17/01/2017 3,350 3,340 1,21 3,370 3,260 424.510
16/01/2017 3,370 3,300 -2,08 3,410 3,300 258.967
13/01/2017 3,360 3,370 1,51 3,430 3,320 284.470
12/01/2017 3,450 3,320 -2,64 3,500 3,320 561.569
11/01/2017 3,500 3,410 -1,16 3,620 3,360 1.020.389
10/01/2017 3,220 3,450 6,81 3,560 3,200 1.230.735
09/01/2017 3,320 3,230 -2,12 3,340 3,220 414.759
06/01/2017 3,400 3,300 -1,49 3,400 3,300 183.583
05/01/2017 3,370 3,350 -0,59 3,440 3,330 404.739
04/01/2017 3,590 3,370 -4,80 3,590 3,360 577.960
03/01/2017 3,570 3,540 1,72 3,680 3,490 707.243
02/01/2017 3,320 3,480 7,74 3,490 3,230 521.629
30/12/2016 3,150 3,230 0,94 3,350 3,130 421.071
29/12/2016 3,090 3,200 2,56 3,310 3,090 361.331
28/12/2016 3,190 3,120 -1,58 3,190 3,050 321.316
27/12/2016 3,220 3,170 -1,55 3,290 3,170 129.402
23/12/2016 3,290 3,220 -2,72 3,330 3,200 239.628
22/12/2016 3,270 3,310 1,85 3,420 3,170 394.571
21/12/2016 3,360 3,250 -2,40 3,360 3,120 493.703
20/12/2016 3,420 3,330 -2,06 3,450 3,300 509.226
19/12/2016 3,340 3,400 1,80 3,470 3,290 278.256
16/12/2016 3,420 3,340 -2,62 3,450 3,280 435.969
15/12/2016 3,490 3,430 -1,72 3,510 3,400 231.984
14/12/2016 3,530 3,490 -3,06 3,560 3,410 593.369
13/12/2016 3,710 3,600 -2,70 3,770 3,570 596.035
12/12/2016 3,640 3,700 2,21 3,790 3,600 506.603
09/12/2016 3,670 3,620 -0,55 3,710 3,430 591.777
08/12/2016 3,780 3,640 -3,19 3,840 3,550 774.224
07/12/2016 3,430 3,760 12,24 3,790 3,400 1.609.773
06/12/2016 3,150 3,350 8,06 3,420 3,070 678.172
05/12/2016 3,070 3,100 0,32 3,230 3,010 316.948
02/12/2016 3,270 3,090 -5,79 3,320 3,070 519.629
01/12/2016 3,340 3,280 -0,91 3,470 3,250 564.739
30/11/2016 3,200 3,310 2,16 3,470 3,180 566.356
29/11/2016 3,440 3,240 -6,09 3,460 3,170 788.098
28/11/2016 3,210 3,450 8,49 3,520 2,900 1.120.040
25/11/2016 3,280 3,180 -1,55 3,280 3,170 421.605
24/11/2016 3,220 3,230 0,62 3,350 3,150 522.695
23/11/2016 3,330 3,210 -4,46 3,380 3,130 661.026
22/11/2016 3,570 3,360 -5,35 3,600 3,300 716.647
21/11/2016 3,600 3,550 2,31 3,720 3,400 701.495
18/11/2016 3,360 3,470 6,12 3,650 3,090 1.616.791
17/11/2016 3,900 3,270 -14,84 4,110 3,260 2.794.875
16/11/2016 3,420 3,840 14,63 3,870 3,380 3.078.297
15/11/2016 2,850 3,350 17,13 3,360 2,850 1.969.015
14/11/2016 2,900 2,860 0,35 3,070 2,680 1.690.503
11/11/2016 3,120 2,850 -10,09 3,350 2,830 1.812.455
10/11/2016 3,500 3,170 -7,31 3,550 3,070 1.014.548
09/11/2016 3,100 3,420 0,59 3,480 2,980 1.670.839
08/11/2016 3,660 3,400 -3,68 3,840 3,210 1.873.697
07/11/2016 3,960 3,530 -13,05 3,970 3,360 3.088.869
04/11/2016 4,350 4,060 -9,78 4,400 3,670 3.406.504
03/11/2016 4,520 4,500 1,12 4,820 4,320 2.809.487
02/11/2016 4,190 4,450 4,71 4,950 3,960 5.814.345
01/11/2016 3,850 4,250 14,25 4,250 3,410 2.642.887
31/10/2016 3,380 3,720 13,41 3,850 3,280 4.400.731
28/10/2016 2,850 3,280 17,14 3,410 2,810 3.518.233
27/10/2016 2,530 2,800 10,24 2,830 2,500 1.987.764
26/10/2016 2,450 2,540 4,10 2,560 2,380 1.445.927
25/10/2016 2,440 2,440 1,67 2,490 2,350 1.038.630
24/10/2016 2,300 2,400 4,35 2,470 2,290 1.414.601
21/10/2016 2,250 2,300 4,07 2,300 2,080 1.265.626
20/10/2016 2,280 2,210 -2,21 2,440 2,210 2.401.476

Mas noticias

publicidad