Vocento 15 años 21 de Noviembre, 22:22 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SIEMENS GAM (SGRE)SIEMENS GAM (SGRE)

-0,33-3,36 %
9,51

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/11/2017 10,275 9,841 -5,06 10,290 9,820 3.734.158
17/11/2017 10,500 10,365 -1,05 10,500 10,155 2.346.491
16/11/2017 10,335 10,475 1,90 10,570 10,315 2.827.479
15/11/2017 9,850 10,280 3,32 10,330 9,767 3.648.046
14/11/2017 10,140 9,950 -2,59 10,230 9,950 3.781.850
13/11/2017 10,600 10,215 -3,18 10,610 10,160 2.751.051
10/11/2017 10,840 10,550 -3,03 10,905 10,150 5.657.921
09/11/2017 11,345 10,880 -4,23 11,345 10,875 4.935.925
08/11/2017 11,135 11,360 1,88 11,520 11,095 3.991.870
07/11/2017 11,290 11,150 -6,81 11,465 10,955 8.077.721
06/11/2017 11,930 11,965 0,21 11,995 11,700 2.430.665
03/11/2017 12,215 11,940 -3,55 12,215 11,660 4.347.421
02/11/2017 12,400 12,380 -0,40 12,570 12,280 2.313.586
01/11/2017 12,525 12,430 -0,16 12,615 12,305 3.285.666
31/10/2017 11,790 12,450 6,05 12,545 11,715 5.733.037
30/10/2017 11,410 11,740 4,12 11,790 11,315 2.349.724
27/10/2017 11,260 11,275 -0,13 11,310 11,045 2.456.481
26/10/2017 10,840 11,290 4,25 11,385 10,785 3.616.098
25/10/2017 11,020 10,830 -1,50 11,045 10,805 2.253.509
24/10/2017 11,000 10,995 -0,18 11,100 10,950 1.997.686
23/10/2017 11,250 11,015 -2,31 11,270 10,925 4.662.802
20/10/2017 11,780 11,275 -4,33 11,870 11,180 5.167.089
19/10/2017 11,795 11,785 -0,46 12,010 11,650 2.886.728
18/10/2017 12,010 11,840 -1,58 12,085 11,765 2.706.101
17/10/2017 11,700 12,030 2,47 12,080 11,660 3.375.442
16/10/2017 11,895 11,740 -6,30 11,900 11,420 8.294.840
13/10/2017 12,630 12,530 -0,20 12,740 12,350 2.603.691
12/10/2017 12,830 12,555 -1,65 12,850 12,510 2.735.501
11/10/2017 12,400 12,765 4,08 12,800 12,315 6.153.957
10/10/2017 12,050 12,265 3,41 12,380 11,955 6.627.855
09/10/2017 11,935 11,860 -0,38 12,045 11,800 3.517.134
06/10/2017 11,780 11,905 1,06 12,025 11,735 5.319.111
05/10/2017 11,770 11,780 0,04 11,895 11,570 3.351.899
04/10/2017 11,700 11,775 0,86 11,880 11,480 4.804.157
03/10/2017 11,150 11,675 5,18 11,685 11,075 4.755.862
02/10/2017 10,950 11,100 0,50 11,230 10,855 3.104.563
29/09/2017 11,095 11,045 -0,05 11,100 10,895 2.680.035
28/09/2017 11,165 11,050 -0,41 11,280 11,050 2.693.402
27/09/2017 10,975 11,095 1,93 11,350 10,925 3.559.875
26/09/2017 11,025 10,885 -1,27 11,085 10,650 4.124.559
25/09/2017 11,100 11,025 -0,36 11,180 11,010 2.126.238
22/09/2017 11,230 11,065 -1,60 11,280 10,920 3.212.198
21/09/2017 11,575 11,245 -2,43 11,600 11,150 2.627.054
20/09/2017 11,590 11,525 0,04 11,825 11,315 3.351.047
19/09/2017 11,170 11,520 3,36 11,530 11,155 2.884.591
18/09/2017 11,050 11,145 0,91 11,430 11,050 3.665.225
15/09/2017 11,540 11,045 -4,50 11,600 11,045 5.543.133
14/09/2017 11,945 11,565 -3,02 11,950 11,420 5.031.798
13/09/2017 12,200 11,925 -2,49 12,320 11,900 4.049.135
12/09/2017 12,855 12,230 -4,30 12,865 12,195 4.426.759
11/09/2017 12,505 12,780 3,31 12,850 12,410 1.936.319
08/09/2017 12,845 12,370 -3,96 12,845 12,230 3.057.378
07/09/2017 12,950 12,880 -0,81 12,990 12,760 2.087.821
06/09/2017 12,725 12,985 1,37 13,040 12,680 2.977.106
05/09/2017 12,330 12,810 4,06 12,875 12,300 2.541.499
04/09/2017 12,260 12,310 -0,57 12,310 12,200 1.751.004
01/09/2017 12,595 12,380 -1,32 12,605 12,380 2.122.050
31/08/2017 12,520 12,545 0,93 12,610 12,485 2.293.733
30/08/2017 12,340 12,430 0,93 12,515 12,340 1.510.880
29/08/2017 12,370 12,315 -0,97 12,415 12,280 1.722.661
28/08/2017 12,400 12,435 0,36 12,545 12,300 927.443
25/08/2017 12,355 12,390 0,73 12,525 12,295 1.701.991
24/08/2017 12,745 12,300 -2,77 12,780 12,200 3.077.420
23/08/2017 12,680 12,650 0,08 12,720 12,570 1.276.585
22/08/2017 12,690 12,640 0,32 12,730 12,525 1.548.368
21/08/2017 12,650 12,600 -0,08 12,775 12,600 2.173.653
18/08/2017 12,550 12,610 -0,55 12,675 12,460 1.935.631
17/08/2017 12,765 12,680 -1,09 12,865 12,590 2.163.997
16/08/2017 12,700 12,820 0,63 12,875 12,400 3.440.883
15/08/2017 13,000 12,740 -1,81 13,000 12,525 3.144.351
14/08/2017 13,230 12,975 -1,18 13,265 12,905 1.818.759
11/08/2017 12,980 13,130 0,69 13,175 12,900 2.402.128
10/08/2017 13,310 13,040 -2,83 13,365 12,950 3.165.385
09/08/2017 13,590 13,420 -2,26 13,745 13,310 2.476.422
08/08/2017 13,615 13,730 0,96 13,935 13,435 2.064.328
07/08/2017 14,025 13,600 -2,16 14,090 13,220 3.876.000
04/08/2017 13,285 13,900 4,75 14,025 13,265 4.408.634
03/08/2017 13,140 13,270 0,99 13,430 12,850 4.273.986
02/08/2017 12,920 13,140 1,55 13,410 12,905 5.315.392
01/08/2017 13,800 12,940 -6,57 13,810 12,835 7.594.336
31/07/2017 14,620 13,850 -5,01 14,800 13,635 5.072.930
28/07/2017 14,505 14,580 0,52 14,645 14,145 4.662.878
27/07/2017 15,105 14,505 -17,33 15,490 14,310 11.534.709
26/07/2017 17,280 17,545 1,74 17,570 17,250 2.803.104
25/07/2017 17,090 17,245 2,04 17,295 17,010 2.342.040
24/07/2017 16,900 16,900 -0,44 17,230 16,705 1.433.359
21/07/2017 17,650 16,975 -4,42 17,780 16,830 3.218.687
20/07/2017 18,015 17,760 -1,28 18,080 17,735 1.590.074
19/07/2017 17,980 17,990 -0,17 18,120 17,870 1.012.694
18/07/2017 18,205 18,020 -0,99 18,310 17,970 1.111.182
17/07/2017 18,410 18,200 -0,79 18,420 18,125 1.132.195
14/07/2017 18,330 18,345 0,52 18,415 18,205 1.093.969
13/07/2017 18,140 18,250 0,88 18,390 18,060 1.665.099
12/07/2017 17,955 18,090 0,84 18,120 17,905 1.584.941
11/07/2017 17,945 17,940 0,17 18,005 17,775 1.080.036
10/07/2017 18,000 17,910 -0,14 18,000 17,785 1.397.863
07/07/2017 18,235 17,935 -1,46 18,255 17,840 1.193.562
06/07/2017 18,500 18,200 -1,54 18,760 18,040 1.845.172
05/07/2017 18,500 18,485 -0,08 18,505 18,320 1.462.488
04/07/2017 18,730 18,500 -1,07 18,730 18,480 742.017
03/07/2017 18,965 18,700 0,62 19,000 18,560 1.223.797
30/06/2017 18,361 18,584 1,25 18,664 18,301 1.863.321
29/06/2017 18,525 18,356 -0,54 18,570 18,346 2.219.458
28/06/2017 18,271 18,455 0,95 18,550 18,202 1.951.051
27/06/2017 18,391 18,281 -0,84 18,430 18,242 1.524.349
26/06/2017 18,545 18,435 -0,43 18,599 18,401 1.251.799
23/06/2017 18,719 18,515 -1,09 18,833 18,420 1.162.601
22/06/2017 18,888 18,719 -0,97 18,888 18,639 1.474.230
21/06/2017 18,927 18,903 -0,03 18,972 18,460 1.546.136
20/06/2017 19,380 18,908 -2,93 19,564 18,823 1.893.236
19/06/2017 19,057 19,479 1,29 19,494 19,057 1.112.655
16/06/2017 19,559 19,231 -1,95 19,598 19,151 2.901.072
15/06/2017 19,907 19,613 -1,62 19,907 19,539 1.602.000
14/06/2017 20,140 19,936 -0,67 20,319 19,847 1.332.320
13/06/2017 19,941 20,071 0,92 20,071 19,807 973.684
12/06/2017 20,200 19,887 -1,55 20,200 19,758 1.393.199
09/06/2017 20,081 20,200 0,59 20,309 20,041 1.133.050
08/06/2017 19,832 20,081 1,48 20,125 19,772 1.411.970
07/06/2017 19,693 19,787 -0,10 19,837 19,544 1.456.546
06/06/2017 19,738 19,807 0,38 19,807 19,539 1.623.712
05/06/2017 19,802 19,733 -0,35 19,867 19,633 572.226
02/06/2017 19,976 19,802 -0,65 20,081 19,653 1.945.932
01/06/2017 20,081 19,931 -0,69 20,170 19,772 1.620.069
31/05/2017 19,966 20,071 1,51 20,230 19,802 22.208.384
30/05/2017 20,061 19,772 -2,24 20,120 19,598 2.215.730
29/05/2017 20,260 20,225 -0,02 20,294 20,096 609.974
26/05/2017 20,250 20,230 -0,02 20,334 20,056 977.608
25/05/2017 20,260 20,235 -0,10 20,409 20,185 774.425
24/05/2017 20,543 20,255 -1,14 20,543 20,086 1.231.383
23/05/2017 20,165 20,488 1,65 20,607 20,081 1.153.399
22/05/2017 20,379 20,155 -1,10 20,458 20,115 837.880
19/05/2017 20,260 20,379 0,66 20,493 20,240 916.409
18/05/2017 20,066 20,245 0,37 20,255 19,832 1.912.728
17/05/2017 20,652 20,170 -2,76 20,762 20,110 1.802.176
16/05/2017 20,757 20,742 -0,07 20,871 20,707 1.505.181
15/05/2017 20,747 20,757 0,58 20,806 20,448 1.016.724
12/05/2017 20,627 20,637 0,39 20,896 20,538 1.490.365
11/05/2017 20,379 20,558 0,73 20,762 20,096 2.078.092
10/05/2017 20,468 20,409 -0,12 20,513 20,250 1.437.213
09/05/2017 20,230 20,434 0,88 20,468 20,140 1.587.575
08/05/2017 20,598 20,255 -0,95 20,598 20,200 1.322.058
05/05/2017 20,051 20,448 1,88 20,453 19,981 1.542.653
04/05/2017 19,867 20,071 1,13 20,274 19,852 1.443.587
03/05/2017 19,882 19,847 -0,70 20,056 19,713 1.266.197
02/05/2017 19,762 19,986 1,36 20,105 19,638 1.556.704
28/04/2017 19,285 19,718 1,64 19,802 19,285 1.702.765
27/04/2017 19,544 19,400 -1,09 19,544 19,275 1.430.541
26/04/2017 19,509 19,613 0,77 19,668 19,415 1.463.984
25/04/2017 19,429 19,464 0,41 19,574 19,290 1.457.914
24/04/2017 19,305 19,385 2,66 19,603 19,246 2.089.226
21/04/2017 19,196 18,883 -1,89 19,275 18,883 2.553.596
20/04/2017 19,236 19,246 -0,15 19,484 19,106 1.873.346
19/04/2017 19,310 19,275 -0,74 19,449 19,131 1.859.213
18/04/2017 19,648 19,420 -0,89 19,758 19,241 1.953.170
13/04/2017 19,683 19,593 -0,55 19,703 19,479 1.991.883
12/04/2017 19,772 19,703 -0,15 20,076 19,593 3.025.458
11/04/2017 19,057 19,733 3,55 19,733 19,057 5.927.684
10/04/2017 19,062 19,057 1,05 19,126 18,937 3.139.822
07/04/2017 18,689 18,858 3,85 19,067 18,341 3.758.749
06/04/2017 17,806 18,159 1,74 18,296 17,649 3.850.556
05/04/2017 18,554 17,848 -3,42 18,554 17,802 3.973.990
04/04/2017 18,604 18,479 -0,93 18,691 18,284 2.559.657
03/04/2017 18,558 18,654 1,26 18,720 18,433 1.820.377
31/03/2017 18,533 18,421 -0,38 18,558 18,379 966.250
30/03/2017 18,521 18,492 0,27 18,637 18,367 1.371.082
29/03/2017 18,604 18,442 -0,43 18,604 18,272 836.634
28/03/2017 18,454 18,521 1,16 18,541 18,317 1.108.312
27/03/2017 18,188 18,309 0,57 18,413 18,105 1.162.560
24/03/2017 18,429 18,205 -1,24 18,429 18,164 1.452.533
23/03/2017 17,973 18,433 2,56 18,446 17,906 1.289.618
22/03/2017 17,902 17,973 -0,18 18,018 17,690 892.005
21/03/2017 18,188 18,006 -0,69 18,247 17,997 1.224.080
20/03/2017 18,027 18,130 0,72 18,155 17,939 998.422
17/03/2017 17,939 18,002 0,09 18,064 17,935 1.905.532
16/03/2017 17,923 17,985 1,12 18,022 17,852 1.605.248
15/03/2017 17,856 17,786 -0,30 17,939 17,682 1.406.411
14/03/2017 17,931 17,840 -0,53 18,022 17,748 868.162
13/03/2017 17,981 17,935 -0,02 18,097 17,819 832.731
10/03/2017 17,956 17,939 0,35 17,977 17,794 951.403
09/03/2017 17,906 17,877 -0,39 17,993 17,802 1.057.838
08/03/2017 17,939 17,948 -0,18 18,060 17,906 1.153.865
07/03/2017 18,031 17,981 0,19 18,089 17,968 981.265
06/03/2017 17,856 17,948 1,19 18,060 17,794 1.012.176
03/03/2017 17,786 17,736 -0,86 17,848 17,661 1.256.314
02/03/2017 17,711 17,889 1,06 18,081 17,682 1.428.676
01/03/2017 17,387 17,703 1,99 17,703 17,387 1.147.437
28/02/2017 17,541 17,358 -0,78 17,549 17,200 2.490.606
27/02/2017 17,483 17,495 0,31 17,570 17,250 1.474.228
24/02/2017 17,732 17,441 2,99 17,927 17,229 3.436.587
23/02/2017 17,026 16,934 -0,54 17,150 16,810 1.282.795
22/02/2017 17,092 17,026 -0,63 17,225 16,955 911.298
21/02/2017 16,984 17,134 1,03 17,217 16,893 939.924
20/02/2017 17,051 16,959 0,10 17,092 16,930 548.073
17/02/2017 16,984 16,943 -0,12 17,017 16,810 816.418
16/02/2017 17,005 16,963 -0,32 17,005 16,814 1.011.618
15/02/2017 17,051 17,017 -0,12 17,113 16,988 869.201
14/02/2017 16,988 17,038 0,07 17,063 16,868 1.582.365
13/02/2017 16,885 17,026 1,43 17,167 16,764 1.695.858
10/02/2017 16,785 16,785 -0,02 16,893 16,718 830.891
09/02/2017 16,831 16,789 -0,54 16,880 16,727 1.165.300
08/02/2017 16,602 16,880 1,98 16,909 16,561 1.210.867
07/02/2017 16,577 16,552 -0,45 16,698 16,473 915.557
06/02/2017 16,677 16,627 -0,45 16,810 16,577 1.100.186
03/02/2017 16,777 16,702 -0,12 16,889 16,702 961.764
02/02/2017 16,515 16,723 0,85 16,814 16,515 1.501.948
01/02/2017 16,141 16,581 2,75 16,627 16,141 1.433.530
31/01/2017 16,162 16,137 -0,28 16,287 15,992 953.277
30/01/2017 16,216 16,183 -0,79 16,419 16,137 1.142.992
27/01/2017 16,087 16,311 0,80 16,345 16,087 1.010.385
26/01/2017 16,187 16,183 0,28 16,345 16,096 1.290.676
25/01/2017 16,137 16,137 0,86 16,179 16,025 789.317
24/01/2017 16,000 16,000 0,16 16,137 15,959 781.848
23/01/2017 15,967 15,975 -0,03 16,025 15,863 837.545
20/01/2017 15,871 15,979 0,39 16,162 15,863 900.668
19/01/2017 16,158 15,917 -1,47 16,195 15,855 1.367.739
18/01/2017 16,295 16,154 -0,41 16,295 16,096 836.153
17/01/2017 16,336 16,220 -0,86 16,390 16,158 1.102.386
16/01/2017 16,378 16,361 -0,20 16,486 16,320 960.074
13/01/2017 16,407 16,395 0,87 16,478 16,233 1.076.973
12/01/2017 16,170 16,253 -0,08 16,303 16,112 1.157.558
11/01/2017 16,228 16,266 0,15 16,341 16,062 1.215.137
10/01/2017 16,120 16,241 1,11 16,349 16,062 913.003
09/01/2017 16,120 16,062 -0,62 16,195 15,905 950.431
06/01/2017 16,137 16,162 0,36 16,341 15,946 918.282
05/01/2017 16,112 16,104 -0,46 16,154 15,863 922.450
04/01/2017 16,208 16,179 -0,36 16,311 16,125 1.288.742
03/01/2017 16,361 16,237 -0,26 16,594 16,150 1.603.314
02/01/2017 16,004 16,278 1,71 16,328 15,929 712.604
30/12/2016 15,672 16,004 1,77 16,062 15,664 829.760
29/12/2016 15,838 15,726 -1,23 15,892 15,630 830.494
28/12/2016 15,905 15,921 -0,16 16,071 15,830 788.665
27/12/2016 15,680 15,946 1,32 15,988 15,630 837.509
23/12/2016 15,767 15,738 -0,18 15,767 15,572 903.172
22/12/2016 15,539 15,767 1,85 15,851 15,481 1.676.411
21/12/2016 15,178 15,481 2,03 15,514 15,149 1.315.098
20/12/2016 15,091 15,174 0,58 15,336 15,091 1.323.379
19/12/2016 15,282 15,086 -1,14 15,340 15,086 1.027.399
16/12/2016 15,157 15,261 0,88 15,344 15,153 1.727.099
15/12/2016 15,149 15,128 -0,16 15,290 15,041 1.326.021
14/12/2016 15,269 15,153 -0,79 15,290 14,995 1.348.296
13/12/2016 14,862 15,273 2,94 15,340 14,862 1.783.455
12/12/2016 15,041 14,837 -2,03 15,170 14,717 2.378.744
09/12/2016 15,427 15,145 -1,96 15,435 15,120 1.523.128
08/12/2016 15,568 15,448 -0,27 15,697 15,203 1.987.721
07/12/2016 15,626 15,489 -0,03 15,626 15,224 2.052.771
06/12/2016 15,651 15,493 -0,69 15,780 15,269 1.849.761
05/12/2016 15,651 15,601 -1,13 15,983 15,560 1.189.274
02/12/2016 16,046 15,780 -2,14 16,062 15,738 1.428.399
01/12/2016 16,316 16,125 -0,92 16,332 15,959 1.450.815
30/11/2016 16,245 16,274 0,15 16,341 16,116 1.772.599
29/11/2016 16,029 16,249 2,43 16,365 15,905 1.736.527
28/11/2016 15,863 15,863 0,26 15,967 15,780 845.078
25/11/2016 15,929 15,821 -0,44 15,929 15,738 781.134
24/11/2016 15,680 15,892 2,22 15,896 15,531 1.225.294
23/11/2016 15,568 15,547 0,40 15,900 15,365 1.633.680
22/11/2016 15,797 15,485 -1,53 15,830 15,348 1.603.809

Mas noticias

publicidad