16 de Julio, 04:48 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAN JOSE (GSJ)SAN JOSE (GSJ)

0,030,79 %
3,83

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/07/2018 3,880 3,830 0,79 3,880 3,765 56.504
12/07/2018 3,965 3,800 -2,31 3,965 3,770 125.850
11/07/2018 3,890 3,890 -1,52 3,975 3,750 81.873
10/07/2018 3,980 3,950 -0,63 3,980 3,870 42.182
09/07/2018 3,950 3,975 0,38 4,000 3,930 27.201
06/07/2018 3,900 3,960 1,54 3,980 3,900 45.817
05/07/2018 3,850 3,900 1,30 3,920 3,850 54.611
04/07/2018 3,865 3,850 -0,52 3,900 3,845 70.758
03/07/2018 3,890 3,870 -0,51 3,890 3,790 77.095
02/07/2018 3,860 3,890 -0,77 3,915 3,850 35.381
29/06/2018 4,040 3,920 -2,24 4,040 3,845 66.473
28/06/2018 3,990 4,010 2,04 4,030 3,880 100.171
27/06/2018 3,900 3,930 0,77 3,975 3,825 67.011
26/06/2018 3,960 3,900 -2,13 3,960 3,800 141.848
25/06/2018 4,000 3,985 -0,13 4,000 3,950 32.069
22/06/2018 4,000 3,990 -0,75 4,040 3,950 36.503
21/06/2018 3,970 4,020 0,63 4,090 3,940 110.811
20/06/2018 3,900 3,995 2,70 4,000 3,895 85.534
19/06/2018 3,960 3,890 -2,38 3,960 3,820 156.610
18/06/2018 4,110 3,985 -1,60 4,110 3,905 127.402
15/06/2018 4,100 4,050 -1,22 4,100 4,025 85.768
14/06/2018 4,010 4,100 1,99 4,115 4,010 157.495
13/06/2018 3,970 4,020 0,88 4,065 3,950 113.346
12/06/2018 4,010 3,985 -0,38 4,010 3,950 45.306
11/06/2018 3,930 4,000 3,23 4,000 3,880 179.219
08/06/2018 3,900 3,875 1,17 3,900 3,830 63.095
07/06/2018 3,895 3,830 -1,29 3,935 3,830 73.033
06/06/2018 3,875 3,880 0,52 3,900 3,800 70.997
05/06/2018 3,800 3,860 2,93 3,865 3,765 150.319
04/06/2018 3,650 3,750 3,45 3,840 3,650 131.270
01/06/2018 3,530 3,625 0,28 3,745 3,520 142.589
31/05/2018 3,720 3,615 -3,60 3,745 3,610 152.760
30/05/2018 3,635 3,750 2,74 3,750 3,635 52.466
29/05/2018 3,655 3,650 -1,22 3,700 3,605 88.632
28/05/2018 3,665 3,695 0,82 3,840 3,665 45.698
25/05/2018 3,740 3,665 -2,14 3,790 3,650 142.916
24/05/2018 3,800 3,745 -0,66 3,860 3,735 86.906
23/05/2018 3,845 3,770 -1,31 3,845 3,750 57.654
22/05/2018 3,800 3,820 0,39 3,865 3,800 39.163
21/05/2018 3,850 3,805 -1,17 3,890 3,805 53.011
18/05/2018 3,885 3,850 0,65 3,885 3,800 61.248
17/05/2018 3,840 3,825 -0,26 3,890 3,800 81.667
16/05/2018 3,950 3,835 -3,40 4,025 3,815 142.967
15/05/2018 4,025 3,970 -1,37 4,080 3,970 90.880
14/05/2018 4,130 4,025 -0,86 4,130 4,025 141.987
11/05/2018 4,150 4,060 1,75 4,150 4,000 152.581
10/05/2018 4,065 3,990 -0,50 4,070 3,955 96.249
09/05/2018 3,995 4,010 1,52 4,130 3,955 431.024
08/05/2018 3,840 3,950 4,22 3,950 3,770 214.030
07/05/2018 3,840 3,790 -0,79 3,850 3,790 13.331
04/05/2018 3,780 3,820 1,60 3,845 3,690 113.335
03/05/2018 3,840 3,760 -1,18 3,880 3,750 58.824
02/05/2018 3,800 3,805 -0,78 3,840 3,800 26.256
30/04/2018 3,800 3,835 -0,65 3,885 3,785 30.663
27/04/2018 3,920 3,860 0,00 3,945 3,860 49.713
26/04/2018 3,865 3,860 -0,64 3,945 3,845 84.641
25/04/2018 3,800 3,885 2,24 3,885 3,750 136.904
24/04/2018 3,760 3,800 3,12 3,860 3,685 134.174
23/04/2018 3,710 3,685 -0,94 3,775 3,680 40.270
20/04/2018 3,800 3,720 -1,33 3,825 3,720 55.678
19/04/2018 3,850 3,770 -2,08 3,850 3,770 39.900
18/04/2018 3,875 3,850 1,05 3,920 3,740 200.072
17/04/2018 3,920 3,810 4,67 4,365 3,810 1.689.925
16/04/2018 3,700 3,640 0,69 3,700 3,595 79.792
13/04/2018 3,600 3,615 -0,41 3,750 3,590 83.584
12/04/2018 3,640 3,630 -1,36 3,695 3,580 95.757
11/04/2018 3,745 3,680 -1,21 3,760 3,670 45.372
10/04/2018 3,720 3,725 1,36 3,740 3,670 85.184
09/04/2018 3,640 3,675 1,10 3,720 3,600 43.704
06/04/2018 3,570 3,635 0,28 3,650 3,550 31.728
05/04/2018 3,510 3,625 4,47 3,645 3,510 67.420
04/04/2018 3,570 3,470 -2,94 3,575 3,470 93.409
03/04/2018 3,615 3,575 -1,24 3,645 3,565 61.028
29/03/2018 3,585 3,620 -0,41 3,695 3,585 43.029
28/03/2018 3,615 3,635 -1,09 3,660 3,540 56.322
27/03/2018 3,690 3,675 -2,00 3,740 3,580 154.630
26/03/2018 3,670 3,750 2,60 3,785 3,590 94.287
23/03/2018 3,560 3,655 1,53 3,715 3,520 85.720
22/03/2018 3,795 3,600 -5,26 3,840 3,560 253.738
21/03/2018 3,880 3,800 0,13 3,880 3,780 103.948
20/03/2018 3,750 3,795 3,41 3,900 3,715 211.443
19/03/2018 3,875 3,670 -3,42 4,070 3,670 610.326
16/03/2018 3,650 3,800 4,11 3,870 3,595 280.369
15/03/2018 3,500 3,650 4,14 3,650 3,485 114.151
14/03/2018 3,485 3,505 0,43 3,555 3,465 63.673
13/03/2018 3,570 3,490 -0,85 3,570 3,480 57.890
12/03/2018 3,535 3,520 -1,26 3,625 3,510 67.809
09/03/2018 3,575 3,565 0,00 3,575 3,505 53.839
08/03/2018 3,530 3,565 -0,28 3,620 3,525 69.954
07/03/2018 3,570 3,575 -0,56 3,590 3,540 36.353
06/03/2018 3,610 3,595 -0,28 3,630 3,540 53.516
05/03/2018 3,540 3,605 1,26 3,650 3,530 43.919
02/03/2018 3,545 3,560 -0,28 3,580 3,520 40.539
01/03/2018 3,690 3,570 -3,12 3,700 3,530 113.190
28/02/2018 3,640 3,685 1,80 3,685 3,550 93.179
27/02/2018 3,645 3,620 1,40 3,645 3,525 68.664
26/02/2018 3,590 3,570 0,42 3,620 3,540 51.472
23/02/2018 3,600 3,555 -2,34 3,650 3,510 45.833
22/02/2018 3,575 3,640 4,00 3,680 3,520 42.922
21/02/2018 3,660 3,500 -4,37 3,660 3,460 153.418
20/02/2018 3,740 3,660 -1,88 3,750 3,660 62.143
19/02/2018 3,690 3,730 1,36 3,750 3,665 51.939
16/02/2018 3,650 3,680 1,52 3,680 3,580 43.375
15/02/2018 3,630 3,625 1,26 3,670 3,535 84.327
14/02/2018 3,650 3,580 4,68 3,770 3,560 134.774
13/02/2018 3,435 3,420 -0,15 3,440 3,365 20.018
12/02/2018 3,410 3,425 1,33 3,435 3,385 32.277
09/02/2018 3,390 3,380 -1,46 3,450 3,315 79.885
08/02/2018 3,460 3,430 -0,87 3,540 3,400 38.253
07/02/2018 3,440 3,460 3,59 3,460 3,350 82.655
06/02/2018 3,280 3,340 -0,60 3,400 3,240 135.087
05/02/2018 3,490 3,360 -4,00 3,490 3,310 149.370
02/02/2018 3,600 3,500 -1,82 3,600 3,500 75.679
01/02/2018 3,580 3,565 -1,79 3,680 3,545 76.857
31/01/2018 3,635 3,630 -0,55 3,660 3,570 58.845
30/01/2018 3,715 3,650 -2,41 3,745 3,640 49.009
29/01/2018 3,800 3,740 0,27 3,800 3,720 18.720
26/01/2018 3,720 3,730 0,27 3,780 3,710 27.655
25/01/2018 3,760 3,720 -2,36 3,805 3,705 36.572
24/01/2018 3,770 3,810 1,06 3,840 3,750 100.270
23/01/2018 3,730 3,770 2,86 3,770 3,690 52.032
22/01/2018 3,580 3,665 2,66 3,750 3,565 156.338
19/01/2018 3,740 3,570 -2,72 3,740 3,570 135.713
18/01/2018 3,700 3,670 -2,13 3,750 3,630 86.147
17/01/2018 3,770 3,750 -0,66 3,800 3,560 273.882
16/01/2018 3,840 3,775 -1,69 3,885 3,775 68.766
15/01/2018 3,830 3,840 1,32 3,850 3,790 35.353
12/01/2018 3,860 3,790 -0,26 3,860 3,770 82.203
11/01/2018 3,815 3,800 0,53 3,850 3,765 85.579
10/01/2018 3,795 3,780 1,07 3,840 3,760 121.499
09/01/2018 3,880 3,740 -3,36 3,940 3,680 293.556
08/01/2018 3,845 3,870 1,57 3,880 3,810 87.633
05/01/2018 3,810 3,810 -0,65 3,845 3,780 118.300
04/01/2018 3,800 3,835 1,86 3,850 3,745 231.333
03/01/2018 3,720 3,765 2,03 3,800 3,680 230.936
02/01/2018 3,560 3,690 3,94 3,710 3,510 203.000
29/12/2017 3,570 3,550 0,85 3,590 3,480 268.263
28/12/2017 3,520 3,520 0,28 3,550 3,490 155.324
27/12/2017 3,460 3,510 1,45 3,550 3,460 159.764
22/12/2017 3,400 3,460 0,87 3,480 3,350 96.159
21/12/2017 3,390 3,430 1,48 3,450 3,330 121.065
20/12/2017 3,390 3,380 -0,59 3,400 3,320 63.182
19/12/2017 3,410 3,400 -0,58 3,480 3,340 204.071
18/12/2017 3,350 3,420 3,64 3,460 3,280 339.030
15/12/2017 3,200 3,300 2,17 3,300 3,190 111.536
14/12/2017 3,190 3,230 1,25 3,230 3,160 41.037
13/12/2017 3,230 3,190 -0,31 3,240 3,190 27.728
12/12/2017 3,190 3,200 0,00 3,240 3,190 25.927
11/12/2017 3,280 3,200 -1,23 3,280 3,200 104.590
08/12/2017 3,230 3,240 0,31 3,270 3,210 46.409
07/12/2017 3,300 3,230 -1,52 3,300 3,210 41.710
06/12/2017 3,230 3,280 0,00 3,350 3,230 51.701
05/12/2017 3,180 3,280 3,14 3,300 3,140 110.025
04/12/2017 3,170 3,180 0,95 3,200 3,150 43.617
01/12/2017 3,280 3,150 -3,08 3,280 3,060 111.245
30/11/2017 3,300 3,250 -0,31 3,320 3,220 68.279
29/11/2017 3,250 3,260 0,31 3,350 3,250 183.466
28/11/2017 3,190 3,250 2,52 3,250 3,150 173.467
27/11/2017 3,150 3,170 0,96 3,190 3,120 57.086
24/11/2017 3,080 3,140 1,29 3,140 3,070 39.971
23/11/2017 3,120 3,100 -0,32 3,140 3,080 24.850
22/11/2017 3,110 3,110 -0,32 3,190 3,090 72.265
21/11/2017 3,070 3,120 0,65 3,140 3,070 63.055
20/11/2017 3,070 3,100 0,98 3,120 3,070 39.309
17/11/2017 3,150 3,070 -2,54 3,160 3,070 68.836
16/11/2017 3,100 3,150 2,27 3,170 3,060 53.319
15/11/2017 3,010 3,080 1,65 3,130 3,010 92.468
14/11/2017 3,080 3,030 -1,62 3,130 3,030 61.389
13/11/2017 3,150 3,080 -1,28 3,150 3,080 124.821
10/11/2017 3,150 3,120 -0,95 3,190 3,020 109.033
09/11/2017 3,330 3,150 -4,83 3,340 3,130 174.147
08/11/2017 3,400 3,310 1,22 3,570 3,310 778.764
07/11/2017 3,250 3,270 2,51 3,310 3,220 146.028
06/11/2017 3,140 3,190 1,27 3,190 3,120 65.222
03/11/2017 3,130 3,150 0,32 3,240 3,110 151.741
02/11/2017 3,050 3,140 1,62 3,340 3,050 380.977
01/11/2017 3,060 3,090 1,64 3,110 3,040 50.565
31/10/2017 3,060 3,040 0,00 3,100 3,040 135.088
30/10/2017 3,050 3,040 3,40 3,070 3,000 90.198
27/10/2017 3,000 2,940 -0,68 3,000 2,820 125.444
26/10/2017 2,920 2,960 0,34 3,050 2,920 146.714
25/10/2017 3,020 2,950 -2,32 3,050 2,920 98.307
24/10/2017 3,070 3,020 -1,63 3,080 3,020 94.623
23/10/2017 2,980 3,070 2,68 3,080 2,960 94.525
20/10/2017 3,030 2,990 -1,32 3,060 2,880 278.519
19/10/2017 3,070 3,030 -1,30 3,120 3,010 107.860
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

Mas noticias

publicidad
publicidad