25 de Enero, 17:54 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

SAN JOSE (GSJ)SAN JOSE (GSJ)

0,7012,07 %
6,50

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
24/01/2020 5,960 6,500 12,07 6,590 5,910 634.020
23/01/2020 5,420 5,800 4,88 5,800 5,400 173.343
22/01/2020 5,670 5,530 -2,81 5,800 5,530 105.462
21/01/2020 5,470 5,690 1,25 5,910 5,470 270.043
20/01/2020 5,600 5,620 -1,40 5,780 5,590 82.606
17/01/2020 5,800 5,700 -0,35 5,830 5,670 104.354
16/01/2020 5,750 5,720 -1,21 5,890 5,660 61.133
15/01/2020 5,910 5,790 -2,03 5,980 5,760 80.827
14/01/2020 5,820 5,910 1,55 5,930 5,740 71.388
13/01/2020 5,860 5,820 -0,68 5,970 5,770 67.809
10/01/2020 6,090 5,860 -3,30 6,090 5,860 71.081
09/01/2020 5,970 6,060 2,71 6,130 5,860 116.733
08/01/2020 5,850 5,900 0,51 5,920 5,590 110.534
07/01/2020 6,070 5,870 -3,29 6,100 5,820 101.191
06/01/2020 5,990 6,070 0,33 6,070 5,940 40.691
03/01/2020 6,130 6,050 -1,63 6,130 5,900 126.708
02/01/2020 6,070 6,150 2,50 6,250 6,060 82.548
31/12/2019 6,040 6,000 -1,80 6,100 5,800 120.014
30/12/2019 6,210 6,110 -1,93 6,210 6,020 151.120
27/12/2019 6,320 6,230 -2,04 6,350 6,150 106.506
24/12/2019 6,510 6,360 -3,20 6,610 6,300 66.591
23/12/2019 6,210 6,570 3,96 6,600 6,210 99.345
20/12/2019 6,330 6,320 0,32 6,400 6,250 27.384
19/12/2019 6,290 6,300 -0,32 6,330 6,050 94.461
18/12/2019 6,380 6,320 -1,71 6,420 6,270 49.144
17/12/2019 6,400 6,430 -1,38 6,500 6,380 34.295
16/12/2019 6,460 6,520 1,88 6,540 6,410 71.138
13/12/2019 6,600 6,400 -2,29 6,600 6,370 102.234
12/12/2019 6,530 6,550 0,31 6,610 6,430 45.309
11/12/2019 6,350 6,530 2,83 6,640 6,320 75.728
10/12/2019 6,360 6,350 -0,16 6,400 6,290 44.409
09/12/2019 6,420 6,360 -1,09 6,450 6,360 33.484
06/12/2019 6,340 6,430 0,63 6,480 6,340 31.571
05/12/2019 6,420 6,390 -0,31 6,490 6,340 44.944
04/12/2019 6,170 6,410 2,07 6,470 6,160 73.890
03/12/2019 6,420 6,280 -2,33 6,420 6,280 48.961
02/12/2019 6,690 6,430 -2,58 6,690 6,400 106.222
29/11/2019 6,600 6,600 -0,90 6,750 6,600 67.039
28/11/2019 6,900 6,660 -2,92 6,900 6,600 106.664
27/11/2019 6,590 6,860 4,10 6,960 6,590 151.606
26/11/2019 6,470 6,590 1,07 6,590 6,460 44.000
25/11/2019 6,530 6,520 -0,61 6,580 6,410 69.662
22/11/2019 6,630 6,560 0,61 6,630 6,400 76.216
21/11/2019 6,600 6,520 -1,36 6,620 6,500 99.285
20/11/2019 6,650 6,610 0,00 6,650 6,520 36.336
19/11/2019 6,800 6,610 -2,22 6,850 6,610 57.331
18/11/2019 6,970 6,760 -1,31 6,970 6,690 60.683
15/11/2019 6,820 6,850 2,09 6,970 6,690 106.356
14/11/2019 6,670 6,710 0,00 6,980 6,670 164.780
13/11/2019 6,940 6,710 -4,14 6,940 6,550 308.244
12/11/2019 7,350 7,000 -5,02 7,390 6,970 234.770
11/11/2019 7,640 7,370 -3,66 7,640 7,370 108.757
08/11/2019 7,730 7,650 -0,52 7,740 7,580 56.536
07/11/2019 7,880 7,690 -0,52 7,880 7,600 98.694
06/11/2019 7,690 7,730 0,52 7,800 7,600 99.682
05/11/2019 7,940 7,690 -1,41 7,940 7,540 159.881
04/11/2019 7,930 7,800 -1,27 8,400 7,800 444.778
01/11/2019 7,520 7,900 14,00 8,070 7,400 476.692
31/10/2019 7,000 6,930 -0,14 7,080 6,910 88.176
30/10/2019 7,250 6,940 -3,07 7,370 6,940 239.471
29/10/2019 6,790 7,160 5,60 7,160 6,720 169.174
28/10/2019 6,700 6,780 2,11 6,960 6,660 91.674
25/10/2019 6,610 6,640 0,45 6,710 6,580 42.420
24/10/2019 6,730 6,610 -2,51 6,770 6,610 36.194
23/10/2019 6,750 6,780 -0,29 6,800 6,650 102.310
22/10/2019 6,650 6,800 2,56 6,830 6,560 152.253
21/10/2019 6,370 6,630 4,25 6,640 6,240 123.423
18/10/2019 6,510 6,360 -2,75 6,650 6,360 94.747
17/10/2019 6,560 6,540 -0,46 6,650 6,500 58.900
16/10/2019 6,740 6,570 -3,24 6,770 6,570 94.899
15/10/2019 6,880 6,790 -1,31 6,900 6,750 73.220
14/10/2019 6,840 6,880 1,47 6,960 6,790 89.210
11/10/2019 6,710 6,780 1,04 6,790 6,680 71.551
10/10/2019 6,840 6,710 -1,03 6,840 6,700 18.912
09/10/2019 6,730 6,780 0,74 6,840 6,710 43.564
08/10/2019 6,870 6,730 -0,59 6,930 6,710 45.332
07/10/2019 6,600 6,770 1,35 6,850 6,590 62.792
04/10/2019 6,760 6,680 -0,30 6,820 6,610 94.203
03/10/2019 6,530 6,700 1,67 6,930 6,530 118.295
02/10/2019 6,650 6,590 -2,08 6,820 6,530 149.366
01/10/2019 6,850 6,730 -0,74 6,930 6,650 92.709
30/09/2019 6,970 6,780 -0,73 6,970 6,780 42.596
27/09/2019 7,160 6,830 -3,12 7,170 6,710 119.139
26/09/2019 6,940 7,050 2,32 7,390 6,930 245.751
25/09/2019 7,070 6,890 -2,13 7,070 6,820 85.815
24/09/2019 6,730 7,040 4,76 7,070 6,660 152.959
23/09/2019 6,700 6,720 -0,30 6,720 6,450 185.702
20/09/2019 6,910 6,740 -1,89 6,910 6,690 62.339
19/09/2019 6,870 6,870 -0,29 6,960 6,850 48.863
18/09/2019 6,970 6,890 -1,01 6,970 6,840 39.720
17/09/2019 6,880 6,960 3,26 6,980 6,810 98.406
16/09/2019 7,000 6,740 -3,16 7,000 6,730 84.860
13/09/2019 6,960 6,960 0,14 7,050 6,900 46.369
12/09/2019 7,100 6,950 -0,29 7,100 6,840 107.428
11/09/2019 6,850 6,970 0,87 7,240 6,800 171.927
10/09/2019 7,160 6,910 -4,43 7,170 6,700 328.287
09/09/2019 7,500 7,230 -4,11 7,550 7,200 91.698
06/09/2019 7,770 7,540 -2,08 7,770 7,520 48.208
05/09/2019 7,650 7,700 1,72 7,710 7,480 62.659
04/09/2019 7,500 7,570 1,34 7,840 7,500 78.014
03/09/2019 7,560 7,470 -1,19 7,630 7,360 98.973
02/09/2019 7,900 7,560 -4,30 7,920 7,530 87.474
30/08/2019 7,890 7,900 -0,38 8,000 7,890 39.425
29/08/2019 7,940 7,930 -0,13 8,180 7,860 72.657
28/08/2019 7,910 7,940 0,51 7,990 7,810 54.376
27/08/2019 7,850 7,900 0,77 8,000 7,800 69.336
26/08/2019 7,900 7,840 -1,13 7,990 7,810 26.580
23/08/2019 7,970 7,930 -0,50 8,120 7,830 60.850
22/08/2019 8,180 7,970 -1,12 8,190 7,950 78.737
21/08/2019 7,930 8,060 1,64 8,140 7,930 53.110
20/08/2019 7,800 7,930 0,25 8,050 7,780 57.375
19/08/2019 7,860 7,910 1,41 7,990 7,750 44.237
16/08/2019 7,900 7,800 0,26 7,900 7,700 33.746
15/08/2019 7,650 7,780 -0,26 7,840 7,520 140.320
14/08/2019 8,150 7,800 -3,35 8,150 7,700 150.075
13/08/2019 7,720 8,070 3,99 8,090 7,630 95.138
12/08/2019 7,900 7,760 -1,65 8,020 7,760 59.687
09/08/2019 8,080 7,890 -1,99 8,080 7,800 53.091
08/08/2019 7,860 8,050 1,77 8,080 7,850 102.459
07/08/2019 7,970 7,910 0,13 8,010 7,750 142.762
06/08/2019 7,720 7,900 1,02 8,120 7,720 175.766
05/08/2019 8,000 7,820 -3,22 8,070 7,730 249.011
02/08/2019 8,250 8,080 -4,38 8,370 8,000 197.598
01/08/2019 8,100 8,450 2,92 8,480 8,000 200.803
31/07/2019 8,200 8,210 1,48 8,360 8,000 174.739
30/07/2019 8,720 8,090 -5,82 8,720 7,810 458.221
29/07/2019 8,590 8,590 1,78 8,900 8,250 444.042
26/07/2019 8,650 8,440 -2,43 8,790 8,360 251.446
25/07/2019 9,010 8,650 -4,63 9,060 8,350 563.969
24/07/2019 9,040 9,070 0,55 9,330 9,000 337.954
23/07/2019 9,090 9,020 -0,44 9,100 8,920 103.614
22/07/2019 9,140 9,060 -0,66 9,200 9,000 94.292
19/07/2019 9,130 9,120 0,44 9,200 8,950 119.247
18/07/2019 8,870 9,080 2,95 9,220 8,710 246.565
17/07/2019 9,150 8,820 -2,97 9,150 8,630 360.159
16/07/2019 8,970 9,090 2,02 9,140 8,970 334.261
15/07/2019 8,720 8,910 3,60 9,000 8,720 282.473
12/07/2019 8,250 8,600 5,52 8,680 8,230 402.255
11/07/2019 7,930 8,150 3,16 8,320 7,850 545.071
10/07/2019 7,730 7,900 2,20 7,940 7,620 147.996
09/07/2019 7,690 7,730 1,44 7,740 7,560 92.966
08/07/2019 7,660 7,620 -1,80 7,740 7,580 77.813
05/07/2019 7,850 7,760 -1,40 7,880 7,650 101.255
04/07/2019 7,870 7,870 -1,01 8,080 7,860 188.041
03/07/2019 7,850 7,950 1,27 7,950 7,850 64.510
02/07/2019 7,880 7,850 0,00 8,000 7,830 249.505
01/07/2019 7,840 7,850 0,64 7,940 7,810 82.408
28/06/2019 7,620 7,800 2,36 7,830 7,590 105.418
27/06/2019 7,630 7,620 -0,65 7,670 7,600 40.325
26/06/2019 7,670 7,670 -0,39 7,710 7,570 44.153
25/06/2019 7,760 7,700 -0,65 7,760 7,510 93.123
24/06/2019 7,770 7,750 0,00 7,900 7,720 40.175
21/06/2019 7,880 7,750 -0,90 7,950 7,750 119.737
20/06/2019 7,780 7,820 1,43 7,960 7,730 249.468
19/06/2019 7,690 7,710 0,65 7,800 7,560 130.207
18/06/2019 7,680 7,660 -0,26 7,680 7,490 127.089
17/06/2019 7,540 7,680 4,21 7,910 7,480 317.995
14/06/2019 7,310 7,370 -0,14 7,470 7,280 91.295
13/06/2019 7,200 7,380 2,50 7,490 7,170 82.853
12/06/2019 7,160 7,200 0,00 7,350 7,160 29.183
11/06/2019 7,180 7,200 0,84 7,390 7,100 153.351
10/06/2019 7,140 7,140 0,99 7,140 7,010 52.075
07/06/2019 7,010 7,070 0,43 7,140 7,010 51.618
06/06/2019 7,200 7,040 -1,95 7,240 7,010 82.154
05/06/2019 7,100 7,180 0,70 7,200 7,100 30.754
04/06/2019 7,050 7,130 0,28 7,180 7,040 40.389
03/06/2019 7,300 7,110 -1,80 7,300 7,060 80.153
31/05/2019 7,120 7,240 1,26 7,240 7,000 110.372
30/05/2019 7,120 7,150 -0,14 7,330 7,110 60.640
29/05/2019 7,280 7,160 -2,59 7,300 7,080 153.718
28/05/2019 7,500 7,350 -1,08 7,500 7,160 653.884
27/05/2019 7,030 7,430 4,80 7,670 6,920 530.820
24/05/2019 6,560 7,090 8,74 7,150 6,520 522.707
23/05/2019 6,570 6,520 -1,06 6,570 6,300 257.987
22/05/2019 6,600 6,590 -0,45 6,730 6,370 398.804
21/05/2019 7,190 6,620 -8,56 7,190 6,100 1.158.557
20/05/2019 7,400 7,240 2,26 7,500 7,000 406.184
17/05/2019 7,040 7,080 -0,42 7,220 6,960 96.712
16/05/2019 6,920 7,110 2,75 7,270 6,920 249.800
15/05/2019 6,740 6,920 2,22 6,920 6,650 91.823
14/05/2019 6,540 6,770 2,58 6,790 6,540 106.180
13/05/2019 6,830 6,600 -2,08 6,850 6,330 272.368
10/05/2019 6,750 6,740 0,90 6,890 6,600 207.336
09/05/2019 7,190 6,680 -6,18 7,190 6,620 359.648
08/05/2019 7,060 7,120 0,99 7,180 6,970 55.235
07/05/2019 7,180 7,050 -1,95 7,370 7,000 184.799
06/05/2019 7,320 7,190 -2,84 7,340 6,760 392.181
03/05/2019 7,400 7,400 0,00 7,460 7,320 45.132
02/05/2019 7,670 7,400 -3,27 7,670 7,390 126.216
30/04/2019 7,370 7,650 4,37 7,740 7,370 231.835
29/04/2019 7,200 7,330 1,10 7,450 7,100 135.410
26/04/2019 7,150 7,250 1,83 7,330 7,150 217.983
25/04/2019 6,980 7,120 2,01 7,210 6,980 169.257
24/04/2019 6,830 6,980 2,65 6,980 6,760 196.986
23/04/2019 6,700 6,800 1,49 6,800 6,500 105.512
18/04/2019 6,700 6,700 0,00 6,700 6,610 15.821
17/04/2019 6,760 6,700 -0,59 6,760 6,430 205.030
16/04/2019 6,900 6,740 -1,46 6,900 6,700 74.259
15/04/2019 6,850 6,840 0,59 6,890 6,750 62.984
12/04/2019 6,780 6,800 0,15 6,830 6,700 54.025
11/04/2019 6,770 6,790 0,30 6,870 6,730 95.484
10/04/2019 6,660 6,770 1,04 6,890 6,600 140.294
09/04/2019 6,620 6,700 0,60 6,720 6,580 165.704
08/04/2019 6,670 6,660 -0,89 6,720 6,610 40.025
05/04/2019 6,730 6,720 0,30 6,780 6,620 39.687
04/04/2019 6,710 6,700 -0,30 6,820 6,610 80.432
03/04/2019 6,670 6,720 1,66 6,800 6,610 105.949
02/04/2019 6,630 6,610 -1,78 6,710 6,560 48.741
01/04/2019 6,700 6,730 1,20 6,830 6,600 105.033
29/03/2019 6,730 6,650 -0,89 6,830 6,600 84.164
28/03/2019 6,790 6,710 -2,19 6,950 6,710 141.725
27/03/2019 6,770 6,860 1,48 7,080 6,720 465.930
26/03/2019 6,650 6,760 2,11 6,780 6,300 426.693
25/03/2019 6,600 6,620 -2,50 6,670 6,420 363.641
22/03/2019 7,050 6,790 -3,14 7,050 6,740 346.474
21/03/2019 6,770 7,010 0,43 7,140 6,720 611.620
20/03/2019 6,840 6,980 4,02 7,120 6,840 466.927
19/03/2019 6,660 6,710 1,05 6,780 6,650 104.013
18/03/2019 6,600 6,640 0,30 6,790 6,220 346.686
15/03/2019 6,750 6,620 -1,93 6,900 6,500 365.247
14/03/2019 6,490 6,750 4,49 6,800 6,450 278.868
13/03/2019 6,310 6,460 2,54 6,730 6,280 672.529
12/03/2019 6,020 6,300 5,53 6,300 5,940 311.906
11/03/2019 6,000 5,970 0,51 6,000 5,790 56.859
08/03/2019 5,960 5,940 -0,34 5,990 5,840 18.586
07/03/2019 5,900 5,960 1,02 5,980 5,810 71.366
06/03/2019 5,980 5,900 -1,50 5,980 5,890 38.669
05/03/2019 6,040 5,990 -0,66 6,090 5,910 71.114
04/03/2019 6,060 6,030 -1,15 6,150 6,010 58.697
01/03/2019 6,080 6,100 0,66 6,190 6,050 127.745
28/02/2019 6,110 6,060 -1,62 6,110 5,980 128.061
27/02/2019 6,070 6,160 0,98 6,270 5,940 409.144
26/02/2019 5,750 6,100 6,64 6,180 5,700 696.391
25/02/2019 5,670 5,720 0,88 5,740 5,650 49.709
22/02/2019 5,730 5,670 -0,53 5,730 5,630 36.005
21/02/2019 5,680 5,700 0,35 5,770 5,630 69.216
20/02/2019 5,600 5,680 1,25 5,750 5,600 53.545
19/02/2019 5,620 5,610 0,54 5,620 5,540 51.986
18/02/2019 5,420 5,580 2,20 5,610 5,420 27.442
15/02/2019 5,300 5,460 1,49 5,540 5,300 48.475
14/02/2019 5,410 5,380 -0,37 5,490 5,280 127.013
13/02/2019 5,640 5,400 -4,59 5,640 5,400 76.309
12/02/2019 5,640 5,660 1,80 5,660 5,560 30.910
11/02/2019 5,550 5,560 0,36 5,650 5,500 58.142
08/02/2019 5,600 5,540 -0,89 5,640 5,500 63.242
07/02/2019 5,780 5,590 -2,95 5,780 5,550 164.702
06/02/2019 5,650 5,760 2,86 5,800 5,600 191.638
05/02/2019 5,650 5,600 -0,18 5,650 5,570 33.899
04/02/2019 5,670 5,610 -1,41 5,730 5,610 44.743
01/02/2019 5,750 5,690 -1,04 5,760 5,630 43.448
31/01/2019 5,560 5,750 3,42 5,750 5,560 133.401
30/01/2019 5,690 5,560 -2,80 5,700 5,410 126.124
29/01/2019 5,710 5,720 -0,52 5,840 5,660 125.417
28/01/2019 5,750 5,750 3,42 5,750 5,620 84.783
publicidad
publicidad