21 de Junio, 06:51 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SOLARIA (SLR)SOLARIA (SLR)

0,284,22 %
6,91

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
26/09/2017 1,190 1,220 1,67 1,230 1,160 872.419
25/09/2017 1,280 1,200 -6,25 1,300 1,200 1.026.345
22/09/2017 1,330 1,280 -5,19 1,370 1,275 880.578
21/09/2017 1,435 1,350 -6,25 1,440 1,340 953.857
20/09/2017 1,460 1,440 -1,71 1,475 1,430 177.505
19/09/2017 1,455 1,465 1,38 1,470 1,425 213.997
18/09/2017 1,450 1,445 -1,03 1,465 1,440 111.812
15/09/2017 1,435 1,460 0,69 1,470 1,425 174.377
14/09/2017 1,455 1,450 -1,36 1,475 1,450 184.726
13/09/2017 1,470 1,470 0,00 1,480 1,455 36.608
12/09/2017 1,450 1,470 1,03 1,480 1,450 183.485
11/09/2017 1,420 1,455 1,04 1,460 1,420 163.264
08/09/2017 1,445 1,440 -0,69 1,445 1,415 103.664
07/09/2017 1,425 1,450 0,35 1,450 1,405 263.964
06/09/2017 1,465 1,445 -1,37 1,470 1,410 345.361
05/09/2017 1,470 1,465 -0,34 1,480 1,455 99.703
04/09/2017 1,455 1,470 -1,01 1,480 1,455 136.596
01/09/2017 1,490 1,485 0,68 1,490 1,455 98.706
31/08/2017 1,485 1,475 -0,67 1,490 1,420 315.660
30/08/2017 1,495 1,485 -0,34 1,500 1,465 112.200
29/08/2017 1,500 1,490 -1,32 1,510 1,450 168.327
28/08/2017 1,500 1,510 0,67 1,510 1,485 74.937
25/08/2017 1,475 1,500 1,35 1,520 1,475 354.665
24/08/2017 1,490 1,480 -0,34 1,490 1,475 88.711
23/08/2017 1,475 1,485 0,68 1,495 1,465 214.800
22/08/2017 1,475 1,475 1,37 1,475 1,440 83.035
21/08/2017 1,460 1,455 1,04 1,465 1,440 56.519
18/08/2017 1,440 1,440 -1,71 1,460 1,430 65.234
17/08/2017 1,460 1,465 0,00 1,470 1,450 96.668
16/08/2017 1,455 1,465 1,74 1,470 1,440 124.503
15/08/2017 1,450 1,440 -0,35 1,470 1,430 64.626
14/08/2017 1,420 1,445 2,48 1,445 1,415 125.116
11/08/2017 1,425 1,410 -0,70 1,425 1,380 214.484
10/08/2017 1,430 1,420 -0,70 1,450 1,400 135.977
09/08/2017 1,465 1,430 -1,38 1,470 1,410 230.814
08/08/2017 1,430 1,450 1,05 1,470 1,430 252.083
07/08/2017 1,420 1,435 2,50 1,440 1,400 191.002
04/08/2017 1,400 1,400 0,00 1,430 1,390 112.397
03/08/2017 1,405 1,400 -0,36 1,410 1,380 81.826
02/08/2017 1,415 1,405 -1,06 1,430 1,385 111.400
01/08/2017 1,375 1,420 4,03 1,430 1,305 694.991
31/07/2017 1,420 1,365 -3,87 1,440 1,365 452.288
28/07/2017 1,420 1,420 -0,35 1,450 1,415 272.603
27/07/2017 1,455 1,425 -2,06 1,470 1,425 354.867
26/07/2017 1,490 1,455 -0,68 1,560 1,420 2.242.691
25/07/2017 1,495 1,465 -1,68 1,510 1,465 349.372
24/07/2017 1,500 1,490 0,68 1,540 1,480 810.428
21/07/2017 1,445 1,480 2,42 1,510 1,445 711.340
20/07/2017 1,485 1,445 -2,03 1,500 1,445 595.994
19/07/2017 1,435 1,475 4,24 1,520 1,430 1.483.977
18/07/2017 1,410 1,415 0,71 1,440 1,390 383.050
17/07/2017 1,400 1,405 0,36 1,415 1,385 205.999
14/07/2017 1,385 1,400 1,08 1,415 1,370 137.897
13/07/2017 1,400 1,385 -1,42 1,415 1,370 199.329
12/07/2017 1,340 1,405 4,07 1,410 1,340 262.483
11/07/2017 1,415 1,350 -4,26 1,430 1,350 462.784
10/07/2017 1,415 1,410 1,81 1,430 1,405 171.511
07/07/2017 1,425 1,385 -1,77 1,430 1,360 235.227
06/07/2017 1,420 1,410 0,00 1,420 1,380 226.933
05/07/2017 1,435 1,410 -0,70 1,450 1,400 298.890
04/07/2017 1,425 1,420 -0,70 1,480 1,420 516.364
03/07/2017 1,365 1,430 4,76 1,455 1,330 648.853
30/06/2017 1,340 1,365 1,87 1,385 1,325 289.529
29/06/2017 1,390 1,340 -2,19 1,410 1,335 325.071
28/06/2017 1,415 1,370 -3,18 1,415 1,365 355.751
27/06/2017 1,430 1,415 -0,35 1,470 1,385 859.139
26/06/2017 1,300 1,420 10,08 1,435 1,300 1.239.651
23/06/2017 1,300 1,290 -1,15 1,330 1,290 143.110
22/06/2017 1,310 1,305 -0,76 1,335 1,270 332.466

Mas noticias

publicidad
publicidad