Vocento 15 años 14 de Diciembre, 11:05 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SOLARIA (SLR)SOLARIA (SLR)

-0,01-0,30 %
1,66

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
21/06/2017 1,345 1,315 -0,75 1,345 1,295 274.282
20/06/2017 1,265 1,325 4,33 1,345 1,255 740.503
19/06/2017 1,305 1,270 -2,31 1,330 1,265 548.420
16/06/2017 1,340 1,300 -2,99 1,355 1,295 376.337
15/06/2017 1,345 1,340 -0,37 1,350 1,295 530.498
14/06/2017 1,360 1,345 -0,74 1,390 1,335 543.339
13/06/2017 1,380 1,355 -2,52 1,415 1,335 676.612
12/06/2017 1,485 1,390 -4,47 1,490 1,350 1.216.605
09/06/2017 1,450 1,455 2,46 1,470 1,370 1.247.264
08/06/2017 1,350 1,420 4,80 1,420 1,265 2.133.877
07/06/2017 1,410 1,355 -9,06 1,470 1,355 1.680.916
06/06/2017 1,565 1,490 -4,18 1,640 1,425 4.719.158
05/06/2017 1,460 1,555 11,07 1,555 1,420 2.048.999
02/06/2017 1,355 1,400 3,32 1,460 1,355 1.259.511
01/06/2017 1,410 1,355 -3,21 1,430 1,345 594.372
31/05/2017 1,435 1,400 0,00 1,460 1,315 3.857.261
30/05/2017 1,250 1,400 11,11 1,430 1,245 3.637.454
29/05/2017 1,200 1,260 5,44 1,270 1,200 1.169.318
26/05/2017 1,220 1,195 -2,45 1,235 1,185 996.411
25/05/2017 1,125 1,225 9,38 1,225 1,110 1.177.913
24/05/2017 1,110 1,120 1,82 1,120 1,100 89.141
23/05/2017 1,095 1,100 0,46 1,110 1,095 80.039
22/05/2017 1,100 1,095 -0,90 1,125 1,085 118.742
19/05/2017 1,115 1,105 1,38 1,120 1,080 285.677
18/05/2017 1,085 1,090 -2,24 1,105 1,065 380.652
17/05/2017 1,130 1,115 -1,76 1,190 1,085 1.534.371
16/05/2017 1,100 1,135 2,71 1,135 1,080 453.677
15/05/2017 1,085 1,105 2,31 1,120 1,085 254.994
12/05/2017 1,070 1,080 1,89 1,140 1,060 1.170.312
11/05/2017 1,045 1,060 1,92 1,060 1,030 216.697
10/05/2017 1,040 1,040 0,48 1,045 1,030 83.999
09/05/2017 1,045 1,035 0,00 1,045 1,025 82.515
08/05/2017 1,040 1,035 1,47 1,040 1,020 84.055
05/05/2017 1,035 1,020 -1,92 1,050 1,015 133.671
04/05/2017 1,025 1,040 1,96 1,040 1,015 83.735
03/05/2017 1,020 1,020 0,99 1,025 1,015 25.611
02/05/2017 1,035 1,010 -0,49 1,035 1,010 99.507
28/04/2017 1,030 1,015 -0,98 1,035 1,010 174.708
27/04/2017 1,020 1,025 1,49 1,030 1,015 197.619
26/04/2017 1,005 1,010 0,50 1,020 1,000 228.163
25/04/2017 0,995 1,005 1,01 1,020 0,995 96.185
24/04/2017 0,965 0,995 2,58 1,010 0,965 290.516
21/04/2017 0,965 0,970 0,00 0,980 0,935 287.798
20/04/2017 0,995 0,970 -1,02 0,995 0,970 82.413
19/04/2017 1,000 0,980 -1,51 1,000 0,975 196.117
18/04/2017 0,985 0,995 2,05 1,000 0,970 229.842
13/04/2017 0,960 0,975 1,56 0,975 0,955 118.749
12/04/2017 0,980 0,960 -2,04 1,000 0,950 301.812
11/04/2017 0,980 0,980 0,51 0,980 0,950 514.522
10/04/2017 0,970 0,975 -1,52 0,985 0,960 268.870
07/04/2017 0,975 0,990 0,51 1,000 0,975 357.802
06/04/2017 1,040 0,985 -3,90 1,040 0,980 491.547
05/04/2017 0,980 1,025 4,59 1,025 0,980 292.089
04/04/2017 1,085 0,980 -9,68 1,085 0,965 1.832.766
03/04/2017 1,100 1,085 0,46 1,100 1,080 150.502
31/03/2017 1,115 1,080 -3,14 1,120 1,080 572.460
30/03/2017 1,130 1,115 -1,33 1,155 1,115 311.665
29/03/2017 1,130 1,130 0,00 1,140 1,115 164.481
28/03/2017 1,135 1,130 1,80 1,135 1,105 121.509
27/03/2017 1,120 1,110 -1,77 1,130 1,105 329.818
24/03/2017 1,165 1,130 -2,59 1,175 1,130 838.269
23/03/2017 1,135 1,160 2,65 1,170 1,125 1.437.820
22/03/2017 1,085 1,130 4,15 1,135 1,080 999.746
21/03/2017 1,115 1,085 -0,91 1,115 1,085 326.638
20/03/2017 1,095 1,095 0,46 1,115 1,075 737.309
17/03/2017 1,090 1,090 0,00 1,095 1,075 232.103
16/03/2017 1,100 1,090 0,46 1,100 1,080 261.719
15/03/2017 1,085 1,085 -1,36 1,100 1,085 157.148
14/03/2017 1,110 1,100 0,00 1,115 1,075 300.639
13/03/2017 1,115 1,100 -0,45 1,120 1,080 263.377
10/03/2017 1,125 1,105 -1,78 1,145 1,105 526.384
09/03/2017 1,140 1,125 -0,88 1,145 1,120 268.851
08/03/2017 1,100 1,135 3,65 1,140 1,080 733.228
07/03/2017 1,090 1,095 1,39 1,100 1,070 229.513
06/03/2017 1,095 1,080 0,47 1,105 1,080 318.501
03/03/2017 1,090 1,075 0,47 1,100 1,070 235.985
02/03/2017 1,110 1,070 -3,60 1,125 1,070 346.888
01/03/2017 1,070 1,110 4,72 1,110 1,070 408.038
28/02/2017 1,075 1,060 -1,40 1,080 1,050 162.609
27/02/2017 1,100 1,075 -2,71 1,100 1,060 398.143
24/02/2017 1,080 1,105 2,79 1,115 1,010 1.222.731
23/02/2017 1,130 1,075 -4,44 1,130 1,065 854.536
22/02/2017 1,130 1,125 0,00 1,140 1,110 422.917
21/02/2017 1,135 1,125 -1,32 1,155 1,125 545.763
20/02/2017 1,165 1,140 -1,30 1,175 1,130 397.619
17/02/2017 1,170 1,155 -1,28 1,180 1,140 805.891
16/02/2017 1,130 1,170 4,93 1,200 1,125 4.489.081
15/02/2017 1,110 1,115 0,45 1,115 1,100 701.113
14/02/2017 1,090 1,110 3,26 1,115 1,080 750.099
13/02/2017 1,055 1,075 2,38 1,095 1,050 655.181
10/02/2017 1,050 1,050 0,48 1,065 1,030 283.295
09/02/2017 1,010 1,045 2,45 1,055 1,005 367.515
08/02/2017 1,060 1,020 -2,86 1,065 1,015 258.862
07/02/2017 1,045 1,050 -0,47 1,065 1,040 258.651
06/02/2017 1,070 1,055 0,00 1,090 1,040 581.683
03/02/2017 1,040 1,055 0,00 1,090 1,040 640.526
02/02/2017 1,000 1,055 5,50 1,065 0,980 667.124
01/02/2017 1,025 1,000 -1,48 1,050 0,960 998.766
31/01/2017 1,060 1,015 -4,25 1,100 1,000 1.012.631
30/01/2017 1,070 1,060 -0,93 1,115 1,060 1.031.640
27/01/2017 1,095 1,070 -1,83 1,130 1,035 1.821.099
26/01/2017 1,025 1,090 10,10 1,140 1,005 3.821.255
25/01/2017 0,960 0,990 3,66 0,990 0,945 1.340.167
24/01/2017 0,995 0,955 -2,55 1,025 0,950 3.411.583
23/01/2017 0,840 0,980 16,67 0,980 0,840 3.591.605
20/01/2017 0,800 0,840 5,00 0,855 0,800 1.234.203
19/01/2017 0,810 0,800 -1,84 0,820 0,795 192.788
18/01/2017 0,810 0,815 -0,61 0,830 0,800 167.365
17/01/2017 0,820 0,820 0,00 0,830 0,810 53.532
16/01/2017 0,810 0,820 0,61 0,825 0,800 94.439
13/01/2017 0,805 0,815 1,24 0,815 0,795 106.940
12/01/2017 0,820 0,805 -2,42 0,820 0,795 310.870
11/01/2017 0,835 0,825 -1,79 0,840 0,820 165.163
10/01/2017 0,845 0,840 -1,18 0,850 0,830 209.389
09/01/2017 0,835 0,850 2,41 0,855 0,810 532.259
06/01/2017 0,820 0,830 0,00 0,830 0,815 140.068
05/01/2017 0,815 0,830 1,22 0,840 0,805 798.074
04/01/2017 0,805 0,820 0,61 0,820 0,790 277.224
03/01/2017 0,800 0,815 3,16 0,815 0,785 322.853
02/01/2017 0,775 0,790 3,27 0,815 0,775 310.086
30/12/2016 0,785 0,765 -2,55 0,785 0,760 360.417
29/12/2016 0,765 0,785 1,29 0,800 0,765 482.441
28/12/2016 0,785 0,775 -0,64 0,785 0,765 162.335
27/12/2016 0,760 0,780 1,30 0,785 0,760 190.514
23/12/2016 0,770 0,770 0,65 0,775 0,755 243.366
22/12/2016 0,790 0,765 -1,29 0,790 0,765 80.353
21/12/2016 0,795 0,775 0,65 0,815 0,775 721.141
20/12/2016 0,765 0,770 0,65 0,785 0,760 287.524
19/12/2016 0,785 0,765 -1,92 0,785 0,760 132.417
16/12/2016 0,770 0,780 0,65 0,785 0,765 143.591
15/12/2016 0,785 0,775 -0,64 0,790 0,775 229.740
publicidad