Vocento 15 años 20 de Enero, 23:25 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SERVICE P.S. (SPS)SERVICE P.S. (SPS)

-0,04-4,62 %
0,83

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/01/2018 0,869 0,826 -4,62 0,869 0,806 139.230
18/01/2018 0,850 0,866 0,12 0,866 0,845 12.231
17/01/2018 0,859 0,865 0,12 0,877 0,850 40.084
16/01/2018 0,842 0,864 2,37 0,870 0,842 51.158
15/01/2018 0,851 0,844 -2,09 0,866 0,841 51.482
12/01/2018 0,869 0,862 1,41 0,873 0,842 77.567
11/01/2018 0,880 0,850 -3,30 0,890 0,850 161.984
10/01/2018 0,870 0,879 1,27 0,885 0,848 328.367
09/01/2018 0,826 0,868 5,60 0,878 0,808 376.544
08/01/2018 0,813 0,822 0,49 0,827 0,806 68.013
05/01/2018 0,831 0,818 -1,09 0,840 0,812 44.533
04/01/2018 0,812 0,827 0,12 0,859 0,812 83.415
03/01/2018 0,827 0,826 -0,24 0,830 0,810 50.377
02/01/2018 0,818 0,828 3,37 0,828 0,800 60.245
29/12/2017 0,818 0,801 -3,96 0,829 0,782 173.806
28/12/2017 0,820 0,834 1,71 0,840 0,817 80.565
27/12/2017 0,810 0,820 0,86 0,870 0,808 116.175
22/12/2017 0,830 0,813 -1,69 0,830 0,810 93.568
21/12/2017 0,837 0,827 -0,48 0,837 0,820 38.374
20/12/2017 0,854 0,831 -1,19 0,854 0,827 47.863
19/12/2017 0,840 0,841 0,60 0,850 0,837 19.520
18/12/2017 0,841 0,836 -0,71 0,859 0,836 81.971
15/12/2017 0,850 0,842 -1,64 0,858 0,840 88.210
14/12/2017 0,857 0,856 0,00 0,865 0,851 52.858
13/12/2017 0,879 0,856 0,00 0,880 0,855 117.516
12/12/2017 0,871 0,856 -4,78 0,900 0,850 177.729
11/12/2017 0,919 0,899 -0,66 0,928 0,854 358.684
08/12/2017 0,880 0,905 2,84 0,918 0,880 115.268
07/12/2017 0,894 0,880 0,00 0,930 0,867 363.360
06/12/2017 0,884 0,880 0,80 0,890 0,860 46.922
05/12/2017 0,846 0,873 2,11 0,919 0,846 306.100
04/12/2017 0,868 0,855 -0,58 0,868 0,850 24.928
01/12/2017 0,837 0,860 0,70 0,860 0,835 27.674
30/11/2017 0,857 0,854 -0,58 0,863 0,831 78.891
29/11/2017 0,859 0,859 -2,39 0,879 0,857 42.945
28/11/2017 0,851 0,880 2,68 0,880 0,851 39.464
27/11/2017 0,853 0,857 -0,23 0,875 0,853 23.390
24/11/2017 0,901 0,859 -6,53 0,920 0,831 253.978
23/11/2017 0,877 0,919 4,79 0,937 0,853 369.889
22/11/2017 0,841 0,877 2,93 0,885 0,840 40.042
21/11/2017 0,823 0,852 0,24 0,855 0,823 58.529
20/11/2017 0,852 0,850 -1,16 0,858 0,815 33.697
17/11/2017 0,850 0,860 1,18 0,890 0,835 24.430
16/11/2017 0,812 0,850 -1,73 0,867 0,812 28.432
15/11/2017 0,842 0,865 1,17 0,874 0,842 15.704
14/11/2017 0,893 0,855 -0,47 0,893 0,830 79.539
13/11/2017 0,886 0,859 -4,13 0,886 0,838 89.757
10/11/2017 0,898 0,896 -0,44 0,910 0,886 34.223
09/11/2017 0,915 0,900 -1,75 0,940 0,895 83.530
08/11/2017 0,917 0,916 -0,43 0,945 0,910 33.646
07/11/2017 0,930 0,920 -1,08 0,930 0,905 31.984
06/11/2017 0,935 0,930 -2,72 0,940 0,930 11.778
03/11/2017 0,950 0,956 0,00 0,960 0,940 57.220
02/11/2017 0,976 0,956 -2,35 0,976 0,940 76.769
01/11/2017 0,988 0,979 0,93 1,009 0,954 135.804
31/10/2017 0,940 0,970 3,08 1,050 0,915 542.655
30/10/2017 0,920 0,941 4,09 0,941 0,907 110.675
27/10/2017 0,890 0,904 -0,11 0,919 0,885 30.492
26/10/2017 0,880 0,905 2,84 0,950 0,879 135.373
25/10/2017 0,909 0,880 -1,12 0,925 0,880 24.923
24/10/2017 0,920 0,890 -1,44 0,920 0,884 20.861
23/10/2017 0,907 0,903 -1,85 0,918 0,900 9.161
20/10/2017 0,900 0,920 1,10 0,934 0,900 31.435
19/10/2017 0,880 0,910 1,11 0,950 0,880 129.129
18/10/2017 0,876 0,900 0,45 0,900 0,876 20.868
17/10/2017 0,900 0,896 -0,55 0,910 0,870 43.304
16/10/2017 0,902 0,901 -0,77 0,914 0,900 7.077
13/10/2017 0,900 0,908 0,89 0,908 0,895 15.430
12/10/2017 0,900 0,900 0,00 0,923 0,896 18.361
11/10/2017 0,920 0,900 3,45 0,940 0,895 34.540
10/10/2017 0,925 0,870 -5,95 0,934 0,870 123.046
09/10/2017 0,951 0,925 -4,74 0,990 0,925 209.208
06/10/2017 0,850 0,971 16,99 1,018 0,821 588.504
05/10/2017 0,800 0,830 5,06 0,855 0,800 28.157
04/10/2017 0,842 0,790 -9,20 0,857 0,759 168.533
03/10/2017 0,925 0,870 -4,40 0,960 0,870 70.900
02/10/2017 0,839 0,910 1,68 0,910 0,835 35.279
29/09/2017 0,921 0,895 -2,82 0,921 0,871 67.358
28/09/2017 0,938 0,921 -1,07 0,938 0,893 33.739
27/09/2017 0,942 0,931 -0,96 0,960 0,920 55.593
26/09/2017 1,011 0,940 -7,11 1,011 0,925 268.184
25/09/2017 1,031 1,012 -2,13 1,033 1,012 48.107
22/09/2017 1,021 1,034 -0,10 1,058 1,021 8.597
21/09/2017 1,051 1,035 -2,36 1,060 1,030 38.473
20/09/2017 1,051 1,060 -0,28 1,060 1,050 9.725
19/09/2017 1,076 1,063 -0,19 1,076 1,062 24.784
18/09/2017 1,050 1,065 1,33 1,076 1,050 32.141
15/09/2017 1,060 1,051 -1,59 1,080 1,050 43.139
14/09/2017 1,052 1,068 0,75 1,069 1,051 11.277
13/09/2017 1,064 1,060 0,66 1,064 1,055 2.562
12/09/2017 1,054 1,053 0,29 1,084 1,052 27.816
11/09/2017 1,066 1,050 -1,87 1,089 1,050 74.855
08/09/2017 1,095 1,070 -2,28 1,096 1,065 56.929
07/09/2017 1,092 1,095 -0,90 1,126 1,092 81.285
06/09/2017 1,109 1,105 1,19 1,109 1,088 63.034
05/09/2017 1,118 1,092 -2,15 1,119 1,066 117.910
04/09/2017 1,076 1,116 3,72 1,149 1,076 324.932
01/09/2017 1,055 1,076 1,99 1,110 1,055 180.329
31/08/2017 1,040 1,055 -0,47 1,069 1,040 20.910
30/08/2017 1,052 1,060 0,76 1,075 1,052 35.690
29/08/2017 1,056 1,052 -0,75 1,057 1,050 22.880
28/08/2017 1,050 1,060 -0,47 1,060 1,050 8.280
25/08/2017 1,079 1,065 -0,09 1,079 1,061 24.808
24/08/2017 1,081 1,066 -1,48 1,090 1,060 55.108
23/08/2017 1,086 1,082 -1,73 1,100 1,082 8.580
22/08/2017 1,073 1,101 2,61 1,119 1,073 45.590
21/08/2017 1,073 1,073 0,00 1,098 1,073 15.737
18/08/2017 1,117 1,073 -3,94 1,117 1,071 27.291
17/08/2017 1,125 1,117 1,09 1,125 1,085 79.684
16/08/2017 1,113 1,105 -0,45 1,138 1,050 215.180
15/08/2017 1,080 1,110 3,74 1,170 1,070 486.118
14/08/2017 1,037 1,070 1,90 1,081 1,036 105.305
11/08/2017 1,046 1,050 1,94 1,075 1,023 90.465
10/08/2017 1,080 1,030 -2,37 1,080 1,023 165.985
09/08/2017 1,100 1,055 -4,09 1,100 1,055 48.768
08/08/2017 1,060 1,100 4,36 1,100 1,033 192.807
07/08/2017 1,021 1,054 2,63 1,054 1,020 75.132
04/08/2017 1,048 1,027 -2,38 1,052 1,025 90.046
03/08/2017 1,027 1,052 2,14 1,059 1,027 77.411
02/08/2017 1,090 1,030 -5,33 1,090 1,025 125.865
01/08/2017 1,094 1,088 -0,18 1,100 1,065 92.404
31/07/2017 1,094 1,090 -0,37 1,094 1,053 101.562
28/07/2017 1,090 1,094 1,86 1,128 1,071 195.306
27/07/2017 1,041 1,074 2,19 1,144 1,020 257.488
26/07/2017 1,110 1,051 -4,45 1,110 1,008 341.545
25/07/2017 1,060 1,100 2,52 1,125 1,060 105.053
24/07/2017 1,130 1,073 -4,62 1,143 1,060 319.519
21/07/2017 1,000 1,125 12,50 1,280 1,000 1.799.428
20/07/2017 1,028 1,000 -3,19 1,040 1,000 71.052
19/07/2017 1,049 1,033 0,49 1,049 0,980 114.300
18/07/2017 1,023 1,028 0,10 1,079 1,020 195.341
17/07/2017 1,054 1,027 -0,29 1,054 1,012 59.429
14/07/2017 1,077 1,030 -0,68 1,108 1,000 156.319
13/07/2017 1,090 1,037 -3,53 1,090 1,021 120.488
12/07/2017 1,115 1,075 -3,59 1,145 1,020 169.571
11/07/2017 1,163 1,115 -2,28 1,163 1,113 74.701
10/07/2017 1,142 1,141 0,00 1,169 1,133 127.446
07/07/2017 1,171 1,141 -2,56 1,175 1,141 77.920
06/07/2017 1,182 1,171 1,56 1,189 1,144 125.173
05/07/2017 1,155 1,153 -2,70 1,199 1,142 162.791
04/07/2017 1,178 1,185 3,04 1,229 1,133 287.688
03/07/2017 1,226 1,150 -2,13 1,247 1,123 388.896
30/06/2017 1,245 1,175 -6,67 1,295 1,155 464.822
29/06/2017 1,300 1,259 3,45 1,375 1,224 839.745
28/06/2017 1,234 1,217 2,35 1,287 1,152 594.346
27/06/2017 1,330 1,189 -10,13 1,349 1,101 887.027
26/06/2017 1,433 1,323 -7,29 1,477 1,323 468.441
23/06/2017 1,418 1,427 1,78 1,550 1,361 1.247.884
22/06/2017 1,452 1,402 0,86 1,540 1,310 1.363.901
21/06/2017 1,260 1,390 13,93 1,590 1,140 2.474.539
20/06/2017 1,276 1,220 -4,01 1,390 1,153 1.097.251
19/06/2017 1,089 1,271 20,93 1,350 1,022 1.110.900
16/06/2017 1,190 1,051 5,10 1,250 1,051 629.672
15/06/2017 1,460 1,000 -37,23 1,494 0,930 2.273.819
14/06/2017 0,739 1,593 124,05 1,665 0,736 3.836.425
13/06/2017 0,749 0,711 -1,25 0,785 0,694 368.891
12/06/2017 0,615 0,720 11,11 0,740 0,615 248.471
09/06/2017 0,645 0,648 -7,03 0,686 0,594 166.045
08/06/2017 0,770 0,697 -15,00 0,795 0,620 408.059
07/06/2017 0,961 0,820 -15,46 0,962 0,820 155.254
06/06/2017 0,961 0,970 0,21 0,980 0,961 24.602
05/06/2017 0,972 0,968 -1,63 1,000 0,967 36.033
02/06/2017 0,975 0,984 0,41 1,029 0,970 80.427
01/06/2017 1,043 0,980 -8,84 1,053 0,970 179.938
31/05/2017 1,080 1,075 -0,92 1,085 1,031 61.491
30/05/2017 1,100 1,085 -3,21 1,120 1,080 41.099
29/05/2017 1,140 1,121 -1,23 1,143 1,080 62.208
26/05/2017 1,164 1,135 -2,49 1,174 1,120 44.415
25/05/2017 1,172 1,164 -2,10 1,175 1,164 10.982
24/05/2017 1,175 1,189 1,36 1,190 1,170 8.918
23/05/2017 1,175 1,173 -0,17 1,190 1,171 19.275
22/05/2017 1,175 1,175 -1,18 1,177 1,175 6.029
19/05/2017 1,181 1,189 -2,38 1,190 1,170 31.080
18/05/2017 1,220 1,218 -1,06 1,221 1,190 43.369
17/05/2017 1,234 1,231 -2,69 1,265 1,231 17.347
16/05/2017 1,265 1,265 -1,56 1,267 1,224 49.041
15/05/2017 1,271 1,285 -1,15 1,290 1,266 8.299
12/05/2017 1,280 1,300 1,56 1,300 1,265 23.201
11/05/2017 1,290 1,280 -1,54 1,300 1,280 24.748
10/05/2017 1,290 1,300 0,78 1,320 1,290 13.395
09/05/2017 1,290 1,290 -1,53 1,300 1,290 16.468
08/05/2017 1,280 1,310 2,34 1,340 1,280 76.413
05/05/2017 1,281 1,280 -1,54 1,328 1,241 103.581
04/05/2017 1,320 1,300 -0,76 1,320 1,271 9.426
03/05/2017 1,310 1,310 0,77 1,318 1,276 14.076
02/05/2017 1,221 1,300 4,00 1,329 1,221 67.543
28/04/2017 1,238 1,250 2,97 1,290 1,188 120.523
27/04/2017 1,240 1,214 -2,33 1,240 1,211 12.872
26/04/2017 1,191 1,243 3,50 1,270 1,190 34.837
25/04/2017 1,200 1,201 -0,74 1,230 1,180 21.761
24/04/2017 1,160 1,210 2,98 1,220 1,160 45.898
21/04/2017 1,194 1,175 -3,21 1,237 1,175 42.462
20/04/2017 1,269 1,214 -4,03 1,270 1,201 50.223
19/04/2017 1,167 1,265 8,49 1,275 1,167 147.745
18/04/2017 1,146 1,166 1,22 1,240 1,146 21.779
13/04/2017 1,175 1,152 -0,35 1,175 1,138 15.353
12/04/2017 1,123 1,156 0,35 1,180 1,123 43.596
11/04/2017 1,120 1,152 0,17 1,190 1,102 90.487
10/04/2017 1,150 1,150 -1,71 1,170 1,100 21.244
07/04/2017 1,193 1,170 -1,02 1,194 1,151 24.424
06/04/2017 1,223 1,182 -0,25 1,280 1,180 95.535
05/04/2017 1,170 1,185 1,28 1,210 1,170 43.370
04/04/2017 1,266 1,170 -7,22 1,290 1,155 111.997
03/04/2017 1,340 1,261 -5,90 1,370 1,256 145.963
31/03/2017 1,400 1,340 -4,56 1,425 1,340 175.821
30/03/2017 1,420 1,404 -1,47 1,425 1,395 74.314
29/03/2017 1,400 1,425 1,79 1,438 1,391 65.368
28/03/2017 1,449 1,400 -1,06 1,449 1,385 48.359
27/03/2017 1,380 1,415 1,43 1,509 1,351 393.166
24/03/2017 1,419 1,395 1,01 1,419 1,363 50.521
23/03/2017 1,388 1,381 -0,29 1,409 1,370 64.145
22/03/2017 1,383 1,385 -1,07 1,414 1,383 33.747
21/03/2017 1,406 1,400 -0,21 1,438 1,400 87.207
20/03/2017 1,380 1,403 1,37 1,410 1,380 53.969
17/03/2017 1,429 1,384 -0,43 1,429 1,383 26.016
16/03/2017 1,383 1,390 0,51 1,430 1,383 23.447
15/03/2017 1,386 1,383 -1,21 1,420 1,383 28.938
14/03/2017 1,417 1,400 -0,50 1,420 1,382 62.798
13/03/2017 1,439 1,407 -2,16 1,440 1,406 51.935
10/03/2017 1,408 1,438 0,63 1,442 1,400 39.517
09/03/2017 1,455 1,429 -1,45 1,455 1,413 39.574
08/03/2017 1,429 1,450 1,61 1,499 1,427 156.976
07/03/2017 1,379 1,427 3,71 1,429 1,357 127.525
06/03/2017 1,418 1,376 -1,85 1,418 1,376 93.824
03/03/2017 1,466 1,402 -7,09 1,498 1,402 216.758
02/03/2017 1,327 1,509 12,44 1,600 1,327 796.688
01/03/2017 1,316 1,342 -0,59 1,345 1,316 74.681
28/02/2017 1,353 1,350 -1,82 1,378 1,350 53.051
27/02/2017 1,394 1,375 0,29 1,394 1,351 26.691
24/02/2017 1,394 1,371 -0,80 1,394 1,363 31.199
23/02/2017 1,388 1,382 -1,29 1,413 1,375 26.978
22/02/2017 1,410 1,400 -1,69 1,420 1,380 35.747
21/02/2017 1,401 1,424 0,99 1,430 1,400 37.021
20/02/2017 1,428 1,410 0,43 1,428 1,403 12.289
17/02/2017 1,423 1,404 -1,82 1,435 1,400 45.500
16/02/2017 1,422 1,430 0,07 1,457 1,421 53.491
15/02/2017 1,433 1,429 -0,21 1,451 1,421 70.014
14/02/2017 1,424 1,432 -1,10 1,460 1,424 23.663
13/02/2017 1,412 1,448 1,61 1,480 1,412 37.089
10/02/2017 1,431 1,425 -1,66 1,468 1,420 48.952
09/02/2017 1,474 1,449 0,42 1,520 1,449 140.227
08/02/2017 1,434 1,443 1,98 1,467 1,431 70.302
07/02/2017 1,460 1,415 -3,48 1,480 1,376 412.845
06/02/2017 1,490 1,466 -2,27 1,530 1,461 61.218
03/02/2017 1,550 1,500 -2,72 1,550 1,500 152.775
02/02/2017 1,505 1,542 0,19 1,565 1,500 95.254
01/02/2017 1,566 1,539 -1,47 1,589 1,501 93.015
31/01/2017 1,596 1,562 -1,14 1,596 1,562 54.071
30/01/2017 1,625 1,580 -2,29 1,625 1,570 123.930
27/01/2017 1,638 1,617 0,43 1,638 1,564 62.375
26/01/2017 1,602 1,610 -0,62 1,660 1,602 88.538
25/01/2017 1,600 1,620 -0,06 1,660 1,600 92.855
24/01/2017 1,621 1,621 2,01 1,659 1,591 147.696
23/01/2017 1,555 1,589 1,21 1,589 1,541 44.782

Mas noticias

publicidad
publicidad