26 de Septiembre, 11:10 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SOLARIA (SLR)SOLARIA (SLR)

-0,02-0,36 %
5,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 5,480 5,520 2,03 5,540 5,380 497.269
24/09/2018 5,400 5,410 0,19 5,460 5,340 282.913
21/09/2018 5,450 5,400 -0,74 5,450 5,300 356.553
20/09/2018 5,340 5,440 3,62 5,440 5,280 546.426
19/09/2018 5,240 5,250 -0,94 5,370 5,200 374.696
18/09/2018 5,350 5,300 -2,21 5,360 5,040 1.559.014
17/09/2018 5,600 5,420 -2,87 5,600 5,400 850.521
14/09/2018 5,620 5,580 -1,24 5,640 5,540 224.369
13/09/2018 5,590 5,650 1,07 5,720 5,560 431.394
12/09/2018 5,520 5,590 1,64 5,610 5,450 393.260
11/09/2018 5,640 5,500 -1,43 5,760 5,430 969.411
10/09/2018 5,640 5,580 0,18 5,690 5,540 497.843
07/09/2018 5,400 5,570 2,20 5,590 5,400 421.794
06/09/2018 5,530 5,450 -1,45 5,620 5,400 336.713
05/09/2018 5,750 5,530 -4,33 5,750 5,400 912.823
04/09/2018 5,830 5,780 0,17 5,840 5,630 349.939
03/09/2018 5,910 5,770 -1,54 5,910 5,670 490.146
31/08/2018 5,750 5,860 2,45 5,880 5,530 813.157
30/08/2018 5,900 5,720 -2,22 5,970 5,680 1.225.568
29/08/2018 5,770 5,850 1,39 5,880 5,660 818.602
28/08/2018 5,600 5,770 4,15 5,830 5,560 1.184.954
27/08/2018 5,560 5,540 -0,36 5,610 5,460 227.167
24/08/2018 5,500 5,560 1,65 5,560 5,400 392.988
23/08/2018 5,700 5,470 -3,01 5,740 5,450 504.418
22/08/2018 5,430 5,640 4,64 5,680 5,390 1.125.380
21/08/2018 5,330 5,390 1,70 5,400 5,300 213.462
20/08/2018 5,350 5,300 0,00 5,470 5,240 428.514
17/08/2018 5,290 5,300 0,00 5,350 5,240 248.289
16/08/2018 5,240 5,300 1,34 5,320 5,130 379.969
15/08/2018 5,390 5,230 -2,06 5,390 5,120 408.600
14/08/2018 5,390 5,340 0,38 5,540 5,280 842.294
13/08/2018 5,260 5,320 1,14 5,400 5,210 543.930
10/08/2018 5,320 5,260 -1,87 5,410 5,220 452.819
09/08/2018 5,370 5,360 0,94 5,480 5,310 499.691
08/08/2018 5,470 5,310 -2,39 5,530 5,200 939.734
07/08/2018 5,160 5,440 7,09 5,560 5,080 2.253.360
06/08/2018 4,980 5,080 3,57 5,180 4,935 1.173.149
03/08/2018 5,000 4,905 -0,51 5,000 4,870 489.360
02/08/2018 4,870 4,930 0,82 5,130 4,810 1.034.277
01/08/2018 5,150 4,890 -4,12 5,180 4,830 894.933
31/07/2018 4,910 5,100 2,93 5,290 4,910 913.852
30/07/2018 5,080 4,955 -3,41 5,190 4,910 764.132
27/07/2018 5,020 5,130 0,39 5,280 5,010 585.178
26/07/2018 5,350 5,110 -3,77 5,400 5,050 1.380.424
25/07/2018 5,160 5,310 2,12 5,460 5,160 892.933
24/07/2018 5,710 5,200 -7,96 5,710 5,130 1.712.093
23/07/2018 5,620 5,650 1,44 5,960 5,520 933.586
20/07/2018 5,480 5,570 0,36 5,640 5,470 659.353
19/07/2018 5,740 5,550 -3,31 5,780 5,530 643.150
18/07/2018 5,820 5,740 -1,20 5,860 5,450 1.316.852
17/07/2018 5,990 5,810 -2,68 6,110 5,800 792.146
16/07/2018 5,840 5,970 2,93 6,230 5,700 1.472.158
13/07/2018 6,310 5,800 -12,65 6,310 5,400 5.570.198
12/07/2018 6,780 6,640 -1,34 6,790 6,600 265.608
11/07/2018 6,610 6,730 0,45 6,800 6,560 412.313
10/07/2018 6,730 6,700 -1,03 6,770 6,370 1.180.072
09/07/2018 6,830 6,770 -1,17 6,850 6,730 458.462
06/07/2018 6,770 6,850 1,18 6,850 6,660 380.928
05/07/2018 6,790 6,770 -0,15 6,930 6,720 723.488
04/07/2018 6,760 6,780 0,44 6,800 6,620 591.726
03/07/2018 6,800 6,750 0,00 6,850 6,650 582.883
02/07/2018 6,660 6,750 -0,30 6,780 6,420 795.387
29/06/2018 6,730 6,770 1,80 6,770 6,250 1.173.815
28/06/2018 6,640 6,650 -2,49 6,830 6,610 687.005
27/06/2018 6,820 6,820 0,74 6,880 6,550 1.119.656
26/06/2018 6,360 6,770 6,28 6,820 6,350 1.306.479
25/06/2018 6,770 6,370 -6,05 6,770 6,320 2.077.654
22/06/2018 6,750 6,780 -0,59 7,050 6,520 1.542.268
21/06/2018 7,050 6,820 -1,30 7,100 6,600 2.594.854
20/06/2018 6,710 6,910 4,22 7,030 6,590 2.627.348
19/06/2018 6,220 6,630 6,25 6,720 6,050 2.495.010
18/06/2018 5,820 6,240 10,44 6,250 5,760 1.967.779
15/06/2018 6,200 5,650 -7,68 6,220 5,650 2.713.145
14/06/2018 6,060 6,120 3,38 6,250 5,730 3.127.329
13/06/2018 5,780 5,920 4,78 6,290 5,620 3.614.029
12/06/2018 5,870 5,650 -1,74 5,890 5,200 3.090.960
11/06/2018 5,520 5,750 5,70 5,890 5,490 2.400.117
08/06/2018 5,240 5,440 3,03 5,470 5,120 1.969.393
07/06/2018 5,250 5,280 6,67 5,340 5,030 2.588.693
06/06/2018 4,660 4,950 6,57 4,980 4,650 2.044.647
05/06/2018 4,665 4,645 -0,75 5,060 4,590 3.737.317
04/06/2018 4,340 4,680 9,22 4,700 4,340 2.347.747
01/06/2018 4,010 4,285 5,80 4,310 4,010 872.369
31/05/2018 4,275 4,050 -5,59 4,320 3,910 1.486.785
30/05/2018 4,290 4,290 1,42 4,400 4,120 1.268.130
29/05/2018 3,945 4,230 4,44 4,270 3,800 1.973.583
28/05/2018 4,225 4,050 -5,70 4,290 3,810 2.799.673
25/05/2018 4,570 4,295 -5,08 4,575 4,295 1.320.557
24/05/2018 4,675 4,525 -2,48 4,750 4,500 1.006.442
23/05/2018 4,360 4,640 5,94 4,640 4,285 1.200.532
22/05/2018 4,640 4,380 -5,60 4,690 4,235 2.665.002
21/05/2018 4,435 4,640 6,42 4,650 4,420 1.491.939
18/05/2018 4,250 4,360 2,59 4,465 4,220 1.917.869
17/05/2018 3,885 4,250 8,42 4,250 3,885 1.896.045
16/05/2018 3,890 3,920 -0,76 3,985 3,800 854.581
15/05/2018 3,950 3,950 0,13 4,125 3,905 1.155.908
14/05/2018 3,920 3,945 2,07 3,975 3,780 1.042.295
11/05/2018 3,980 3,865 5,03 3,980 3,720 1.876.339
10/05/2018 3,800 3,680 -2,13 3,850 3,620 811.662
09/05/2018 3,595 3,760 4,74 3,785 3,555 1.352.393
08/05/2018 3,305 3,590 8,62 3,590 3,260 1.043.491
07/05/2018 3,400 3,305 -2,07 3,400 3,295 406.001
04/05/2018 3,380 3,375 -0,74 3,440 3,340 319.792
03/05/2018 3,450 3,400 -0,87 3,450 3,220 912.468
02/05/2018 3,430 3,430 -0,72 3,495 3,405 381.482
30/04/2018 3,460 3,455 1,32 3,490 3,400 159.405
27/04/2018 3,545 3,410 -3,26 3,580 3,400 350.771
26/04/2018 3,480 3,525 1,29 3,565 3,480 259.165
25/04/2018 3,425 3,480 0,58 3,520 3,350 423.590
24/04/2018 3,530 3,460 -0,43 3,640 3,460 927.732
23/04/2018 3,345 3,475 5,62 3,530 3,290 764.397
20/04/2018 3,220 3,290 1,23 3,330 3,215 404.255
19/04/2018 3,340 3,250 -2,84 3,440 3,205 779.527
18/04/2018 3,215 3,345 5,69 3,350 3,150 931.053
17/04/2018 3,140 3,165 1,44 3,290 2,900 1.731.112
16/04/2018 3,350 3,120 -8,24 3,540 3,060 1.858.610
13/04/2018 3,600 3,400 -5,42 3,675 3,350 1.275.812
12/04/2018 3,430 3,595 5,12 3,595 3,430 803.563
11/04/2018 3,510 3,420 -2,15 3,620 3,420 953.193
10/04/2018 3,610 3,495 -0,99 3,660 3,420 1.268.265
09/04/2018 3,500 3,530 5,69 3,595 3,450 1.397.009
06/04/2018 3,400 3,340 -0,74 3,710 3,315 2.915.269
05/04/2018 2,910 3,365 20,83 3,420 2,880 5.238.334
04/04/2018 3,785 2,785 -27,94 3,785 2,725 7.688.412
03/04/2018 4,210 3,865 -9,91 4,250 3,865 1.858.657
29/03/2018 4,320 4,290 -0,23 4,405 4,210 848.553
28/03/2018 4,480 4,300 -6,72 4,600 4,270 1.778.261
27/03/2018 4,725 4,610 -2,54 5,000 4,200 4.053.775
26/03/2018 4,340 4,730 11,29 4,730 4,200 2.697.170
23/03/2018 4,165 4,250 -0,47 4,250 3,920 2.062.240
22/03/2018 4,430 4,270 0,71 4,430 4,105 3.142.830
21/03/2018 3,945 4,240 9,99 4,275 3,890 3.264.890
20/03/2018 3,860 3,855 1,58 3,940 3,690 2.071.711
19/03/2018 3,620 3,795 5,42 3,880 3,610 2.830.916
16/03/2018 3,295 3,600 9,59 3,610 3,285 2.441.903
15/03/2018 3,300 3,285 0,15 3,340 3,180 1.214.963
14/03/2018 3,170 3,280 3,14 3,300 3,035 1.885.927
13/03/2018 3,470 3,180 -7,69 3,575 3,030 4.145.563
12/03/2018 3,260 3,445 5,51 3,450 3,260 1.945.239
09/03/2018 3,350 3,265 1,71 3,365 3,235 1.027.599
08/03/2018 3,350 3,210 -2,43 3,435 3,125 3.740.263
07/03/2018 3,060 3,290 8,05 3,370 3,010 3.799.426
06/03/2018 2,930 3,045 4,64 3,100 2,930 2.552.164
05/03/2018 2,720 2,910 6,59 2,920 2,705 1.135.658
02/03/2018 2,825 2,730 -3,36 2,825 2,730 735.634
01/03/2018 2,900 2,825 -1,22 2,900 2,740 988.833
28/02/2018 2,900 2,860 -1,72 2,995 2,850 1.661.259
27/02/2018 2,800 2,910 3,37 2,975 2,740 2.226.018
26/02/2018 2,620 2,815 9,11 2,830 2,590 2.324.395
23/02/2018 2,590 2,580 0,00 2,595 2,540 337.385
22/02/2018 2,515 2,580 2,79 2,590 2,515 471.060
21/02/2018 2,560 2,510 -1,95 2,585 2,500 640.447
20/02/2018 2,590 2,560 0,59 2,590 2,545 332.648
19/02/2018 2,590 2,545 0,00 2,640 2,545 989.348
16/02/2018 2,500 2,545 2,21 2,590 2,405 1.064.961
15/02/2018 2,600 2,490 -3,11 2,660 2,485 1.997.123
14/02/2018 2,420 2,570 9,36 2,620 2,365 2.923.841
13/02/2018 2,400 2,350 -1,47 2,410 2,350 400.810
12/02/2018 2,390 2,385 3,70 2,400 2,330 374.543
09/02/2018 2,340 2,300 -2,95 2,440 2,280 844.303
08/02/2018 2,320 2,370 2,82 2,440 2,290 768.678
07/02/2018 2,320 2,305 2,44 2,320 2,280 330.171
06/02/2018 2,210 2,250 -2,81 2,290 2,180 851.362
05/02/2018 2,265 2,315 0,43 2,315 2,230 344.790
02/02/2018 2,380 2,305 -2,95 2,390 2,280 498.382
01/02/2018 2,365 2,375 1,06 2,410 2,335 433.986
31/01/2018 2,370 2,350 0,86 2,410 2,320 652.868
30/01/2018 2,405 2,330 -3,32 2,405 2,315 498.525
29/01/2018 2,510 2,410 -2,43 2,520 2,400 666.092
26/01/2018 2,340 2,470 6,47 2,520 2,300 1.686.592
25/01/2018 2,320 2,320 2,43 2,320 2,250 338.723
24/01/2018 2,295 2,265 -1,52 2,305 2,260 287.144
23/01/2018 2,340 2,300 0,00 2,340 2,270 299.687
22/01/2018 2,290 2,300 0,44 2,305 2,270 345.379
19/01/2018 2,260 2,290 -0,22 2,295 2,220 540.588
18/01/2018 2,330 2,295 1,55 2,380 2,265 911.776
17/01/2018 2,260 2,260 -3,00 2,310 2,135 2.476.016
16/01/2018 2,400 2,330 -4,51 2,440 2,280 1.472.368
15/01/2018 2,530 2,440 -3,56 2,600 2,210 2.537.488
12/01/2018 2,580 2,530 0,80 2,640 2,500 1.824.822
11/01/2018 2,440 2,510 4,58 2,690 2,420 4.886.900
10/01/2018 2,215 2,400 7,62 2,400 2,200 1.447.931
09/01/2018 2,325 2,230 -1,76 2,350 2,180 2.110.911
08/01/2018 2,100 2,270 11,27 2,310 2,055 2.582.813
05/01/2018 1,972 2,040 4,08 2,095 1,928 2.116.482
04/01/2018 1,890 1,960 2,08 1,980 1,840 2.371.018
03/01/2018 1,670 1,920 15,66 1,928 1,670 1.450.106
02/01/2018 1,680 1,660 1,84 1,680 1,635 205.675
29/12/2017 1,660 1,630 -1,81 1,670 1,630 520.759
28/12/2017 1,660 1,660 0,00 1,695 1,655 413.922
27/12/2017 1,660 1,660 0,00 1,665 1,625 407.942
22/12/2017 1,620 1,660 0,61 1,670 1,620 353.685
21/12/2017 1,615 1,650 1,85 1,670 1,615 431.717
20/12/2017 1,660 1,620 -2,11 1,660 1,605 610.203
19/12/2017 1,655 1,655 0,00 1,685 1,655 305.559
18/12/2017 1,655 1,655 -0,30 1,660 1,640 258.530
15/12/2017 1,670 1,660 0,61 1,670 1,640 121.956
14/12/2017 1,670 1,650 -0,90 1,675 1,635 265.648
13/12/2017 1,655 1,665 0,91 1,665 1,630 230.975
12/12/2017 1,685 1,650 -1,79 1,690 1,650 284.784
11/12/2017 1,695 1,680 -0,59 1,720 1,675 348.801
08/12/2017 1,695 1,690 1,20 1,695 1,670 136.558
07/12/2017 1,700 1,670 0,30 1,710 1,670 296.687
06/12/2017 1,685 1,665 -1,19 1,685 1,665 132.506
05/12/2017 1,720 1,685 -1,46 1,730 1,670 387.057
04/12/2017 1,720 1,710 2,70 1,720 1,680 235.103
01/12/2017 1,710 1,665 -1,19 1,720 1,650 475.947
30/11/2017 1,630 1,685 3,06 1,720 1,630 1.078.409
29/11/2017 1,770 1,635 -7,89 1,780 1,635 2.271.377
28/11/2017 1,720 1,775 4,41 1,785 1,705 1.412.999
27/11/2017 1,685 1,700 0,00 1,715 1,665 455.886
24/11/2017 1,720 1,700 -1,16 1,755 1,670 2.014.388
23/11/2017 1,585 1,720 8,86 1,720 1,570 1.799.105
22/11/2017 1,590 1,580 0,32 1,605 1,570 543.031
21/11/2017 1,610 1,575 -0,32 1,625 1,535 1.381.471
20/11/2017 1,535 1,580 2,60 1,630 1,535 2.221.532
17/11/2017 1,470 1,540 5,48 1,540 1,465 1.547.087
16/11/2017 1,450 1,460 2,10 1,460 1,405 359.202
15/11/2017 1,420 1,430 3,62 1,475 1,410 765.459
14/11/2017 1,385 1,380 0,36 1,410 1,370 113.205
13/11/2017 1,390 1,375 -1,08 1,440 1,355 383.418
10/11/2017 1,440 1,390 -1,77 1,440 1,390 226.771
09/11/2017 1,470 1,415 -2,75 1,470 1,375 337.510
08/11/2017 1,425 1,455 1,39 1,460 1,425 157.087
07/11/2017 1,450 1,435 -1,03 1,460 1,430 128.621
06/11/2017 1,435 1,450 1,75 1,450 1,415 167.129
03/11/2017 1,440 1,425 -1,04 1,460 1,390 251.722
02/11/2017 1,480 1,440 -2,70 1,515 1,425 836.540
01/11/2017 1,440 1,480 3,86 1,480 1,425 556.384
31/10/2017 1,420 1,425 0,71 1,430 1,395 146.297
30/10/2017 1,390 1,415 4,04 1,415 1,390 248.354
27/10/2017 1,410 1,360 -2,86 1,420 1,340 375.907
26/10/2017 1,405 1,400 -0,36 1,430 1,390 286.533
25/10/2017 1,435 1,405 -2,09 1,435 1,405 120.171
24/10/2017 1,440 1,435 1,06 1,440 1,390 261.672
23/10/2017 1,430 1,420 0,71 1,430 1,365 471.153
20/10/2017 1,380 1,410 3,30 1,450 1,380 738.522
19/10/2017 1,370 1,365 0,74 1,375 1,360 182.674
18/10/2017 1,355 1,355 0,74 1,365 1,330 265.822
17/10/2017 1,320 1,345 1,89 1,350 1,320 163.977
16/10/2017 1,360 1,320 -2,22 1,360 1,310 155.102
13/10/2017 1,350 1,350 2,66 1,390 1,330 372.869
12/10/2017 1,290 1,315 4,78 1,340 1,265 257.135
11/10/2017 1,280 1,255 2,87 1,280 1,235 195.173
10/10/2017 1,260 1,220 -3,17 1,270 1,195 282.954
09/10/2017 1,275 1,260 2,02 1,280 1,225 265.670
06/10/2017 1,310 1,235 -2,37 1,310 1,235 371.633
05/10/2017 1,200 1,265 3,69 1,270 1,190 594.535
04/10/2017 1,335 1,220 -8,61 1,335 1,210 1.083.987
03/10/2017 1,330 1,335 1,14 1,370 1,300 522.561
02/10/2017 1,230 1,320 5,60 1,325 1,230 553.089
29/09/2017 1,250 1,250 -0,40 1,265 1,210 374.762
28/09/2017 1,275 1,255 -0,40 1,280 1,240 209.513
27/09/2017 1,220 1,260 3,28 1,275 1,220 475.181

Mas noticias

publicidad
publicidad