Vocento 15 años 19 de Noviembre, 07:55 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SOLVAY (SOLB)SOLVAY (SOLB)

0,050,04 %
121,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 121,350 121,050 0,04 121,400 120,400 233.822
16/11/2017 120,800 121,000 0,58 121,300 120,350 239.055
15/11/2017 120,300 120,300 -0,37 120,850 119,700 420.013
14/11/2017 122,350 120,750 -1,11 123,700 120,450 408.117
13/11/2017 123,350 122,100 -0,85 123,650 121,750 328.515
10/11/2017 124,150 123,150 -1,08 125,350 122,500 419.408
09/11/2017 126,350 124,500 -1,74 126,650 124,050 523.184
08/11/2017 128,000 126,700 -3,47 128,000 124,250 992.740
07/11/2017 129,700 131,250 0,96 132,000 129,700 406.589
06/11/2017 130,100 130,000 -0,54 131,100 130,000 210.976
03/11/2017 129,150 130,700 1,24 130,800 128,850 231.719
02/11/2017 129,250 129,100 -0,27 130,150 128,700 252.579
01/11/2017 128,000 129,450 1,49 129,850 127,850 230.349
31/10/2017 126,450 127,550 1,23 127,800 126,200 222.595
30/10/2017 126,300 126,000 -0,28 127,100 125,700 235.263
27/10/2017 127,050 126,350 -0,47 128,450 126,350 440.653
26/10/2017 123,500 126,950 2,79 127,400 123,500 382.696
25/10/2017 123,750 123,500 -0,68 124,800 123,250 288.392
24/10/2017 125,000 124,350 -0,84 125,300 123,500 254.274
23/10/2017 124,750 125,400 0,40 125,950 124,450 202.679
20/10/2017 124,450 124,900 0,73 125,350 124,350 252.003
19/10/2017 124,750 124,000 -0,88 125,050 123,600 281.085
18/10/2017 124,750 125,100 0,40 125,900 124,550 179.859
17/10/2017 125,850 124,600 -1,15 126,050 124,600 207.913
16/10/2017 126,750 126,050 -0,63 127,300 126,050 226.087
13/10/2017 126,150 126,850 0,83 127,200 125,800 196.588
12/10/2017 124,650 125,800 0,72 125,850 124,400 148.568
11/10/2017 124,800 124,900 0,00 125,150 123,750 181.052
10/10/2017 126,200 124,900 -1,03 126,400 124,850 194.360
09/10/2017 125,450 126,200 0,40 126,450 125,450 130.283
06/10/2017 126,650 125,700 -0,71 126,900 125,250 140.078
05/10/2017 126,500 126,600 -0,24 127,450 126,250 163.734
04/10/2017 126,200 126,900 0,40 127,100 126,100 143.499
03/10/2017 126,450 126,400 0,12 127,300 126,050 133.553
02/10/2017 126,000 126,250 -0,12 126,850 126,000 176.642
29/09/2017 126,750 126,400 -1,29 127,050 125,150 341.916
28/09/2017 125,550 128,050 1,71 128,050 125,550 263.006
27/09/2017 125,050 125,900 0,68 126,100 124,750 221.366
26/09/2017 124,150 125,050 0,68 125,550 124,000 183.727
25/09/2017 125,000 124,200 -1,15 125,250 124,000 206.739
22/09/2017 125,800 125,650 -0,63 126,300 124,800 189.935
21/09/2017 125,650 126,450 0,76 126,650 124,350 266.636
20/09/2017 126,650 125,500 -1,10 126,650 124,000 335.729
19/09/2017 128,650 126,900 -1,36 128,800 126,250 394.707
18/09/2017 126,950 128,650 1,70 128,750 126,750 203.428
15/09/2017 126,300 126,500 0,16 126,900 125,450 347.814
14/09/2017 125,000 126,300 0,80 126,550 124,800 178.603
13/09/2017 125,500 125,300 -0,60 126,150 125,300 192.393
12/09/2017 126,000 126,050 0,24 126,600 125,850 139.557
11/09/2017 124,100 125,750 1,58 125,950 124,050 207.013
08/09/2017 122,450 123,800 0,86 123,800 122,100 173.877
07/09/2017 122,800 122,750 0,41 123,600 122,700 164.859
06/09/2017 121,750 122,250 -0,29 122,350 121,450 153.677
05/09/2017 122,600 122,600 -0,20 123,650 122,400 151.266
04/09/2017 122,050 122,850 -0,04 123,000 122,000 96.008
01/09/2017 122,350 122,900 0,86 123,550 122,150 156.127
31/08/2017 121,850 121,850 0,49 122,700 121,600 226.730
30/08/2017 121,100 121,250 0,62 121,900 121,000 174.390
29/08/2017 121,100 120,500 -1,31 121,300 119,700 252.798
28/08/2017 122,750 122,100 -0,89 122,950 121,050 110.576
25/08/2017 123,600 123,200 -0,36 124,200 123,150 151.133
24/08/2017 123,500 123,650 0,08 124,250 123,100 128.634
23/08/2017 123,100 123,550 0,28 123,950 122,950 133.179
22/08/2017 121,900 123,200 1,23 123,400 121,900 126.095
21/08/2017 122,150 121,700 -0,65 122,150 121,300 131.359
18/08/2017 121,900 122,500 -0,33 122,600 120,550 186.943
17/08/2017 123,150 122,900 -0,41 123,450 122,050 197.937
16/08/2017 122,200 123,400 1,15 123,750 122,200 204.226
15/08/2017 122,400 122,000 -0,08 122,750 121,650 116.943
14/08/2017 121,150 122,100 1,24 122,400 120,950 131.657
11/08/2017 121,000 120,600 -0,90 121,150 119,600 197.910
10/08/2017 122,450 121,700 -0,61 122,650 121,200 250.042
09/08/2017 124,000 122,450 -1,92 124,000 121,850 216.753
08/08/2017 124,100 124,850 0,52 125,050 123,500 210.940
07/08/2017 124,800 124,200 -0,20 124,950 123,950 198.758
04/08/2017 124,550 124,450 -0,08 124,900 123,850 301.597
03/08/2017 122,550 124,550 1,84 124,600 121,900 378.880
02/08/2017 124,050 122,300 -1,05 124,800 121,850 312.178
01/08/2017 122,800 123,600 1,90 124,100 119,600 495.568
31/07/2017 121,250 121,300 0,04 122,550 121,050 333.155
28/07/2017 122,050 121,250 -1,10 122,050 120,750 223.812
27/07/2017 123,450 122,600 -0,93 124,100 122,400 213.271
26/07/2017 122,750 123,750 0,73 123,950 122,150 211.735
25/07/2017 121,750 122,850 0,74 123,400 121,750 310.149
24/07/2017 121,600 121,950 0,33 122,300 120,800 176.850
21/07/2017 123,550 121,550 -1,90 123,950 120,450 274.616
20/07/2017 125,750 123,900 -0,96 126,600 123,600 177.970
19/07/2017 123,750 125,100 1,46 125,100 123,350 164.541
18/07/2017 125,000 123,300 -1,75 125,100 123,250 197.535
17/07/2017 123,950 125,500 1,29 125,500 123,700 209.165
14/07/2017 123,050 123,900 0,69 124,250 122,950 170.585
13/07/2017 122,200 123,050 0,61 123,450 122,050 191.646
12/07/2017 120,800 122,300 1,37 122,450 120,700 208.500
11/07/2017 120,850 120,650 -0,04 120,850 119,700 249.652
10/07/2017 120,350 120,700 0,50 120,950 120,050 141.694
07/07/2017 120,300 120,100 -0,21 120,750 119,500 196.353
06/07/2017 120,300 120,350 -0,08 120,900 119,250 268.285
05/07/2017 118,950 120,450 1,39 120,600 118,650 302.503
04/07/2017 119,950 118,800 -1,16 119,950 118,750 154.211
03/07/2017 117,950 120,200 2,30 120,400 117,950 207.268
30/06/2017 117,950 117,500 -0,63 118,850 117,450 183.121
29/06/2017 119,600 118,250 -0,71 119,700 117,500 305.319
28/06/2017 118,750 119,100 0,08 119,100 117,800 231.752
27/06/2017 120,750 119,000 -1,41 120,900 118,800 251.592
26/06/2017 120,000 120,700 0,75 121,750 119,950 214.552
23/06/2017 119,850 119,800 -0,29 120,050 118,850 156.281
22/06/2017 120,800 120,150 -0,70 120,900 119,750 196.640
21/06/2017 121,000 121,000 -0,29 121,550 119,900 158.643
20/06/2017 123,050 121,350 -1,22 123,650 121,350 229.574
19/06/2017 121,450 122,850 1,40 123,200 121,150 238.879
16/06/2017 120,800 121,150 0,21 122,050 119,900 737.123
15/06/2017 121,000 120,900 -0,33 121,350 119,950 312.736
14/06/2017 122,000 121,300 -0,33 122,700 121,300 327.577
13/06/2017 120,000 121,700 1,54 122,500 119,700 469.805
12/06/2017 119,350 119,850 0,21 120,000 118,900 260.625
09/06/2017 117,650 119,600 1,79 119,750 117,650 325.936
08/06/2017 116,550 117,500 0,69 117,750 116,200 274.101
07/06/2017 116,300 116,700 0,21 117,700 115,450 251.932
06/06/2017 116,950 116,450 -0,43 116,950 116,100 147.103
05/06/2017 118,000 116,950 -0,93 118,300 116,650 131.726
02/06/2017 117,500 118,050 0,68 119,000 117,350 223.483
01/06/2017 116,500 117,250 0,73 117,450 116,050 283.005
31/05/2017 118,150 116,400 -1,31 118,300 116,400 364.203
30/05/2017 118,100 117,950 -0,34 118,700 117,450 220.010
29/05/2017 117,700 118,350 0,64 118,800 117,050 107.306
26/05/2017 117,450 117,600 0,09 117,600 116,350 147.713
25/05/2017 118,000 117,500 0,04 118,350 116,650 127.573
24/05/2017 118,500 117,450 -0,89 118,550 116,950 256.640
23/05/2017 117,300 118,500 0,85 118,550 117,300 177.275
22/05/2017 118,100 117,500 -0,17 118,950 117,300 217.290
19/05/2017 117,550 117,700 0,17 118,500 116,950 254.446
18/05/2017 118,000 117,500 -0,68 118,600 115,850 473.836
17/05/2017 120,200 118,300 -1,95 120,350 117,750 281.085
16/05/2017 121,450 120,650 -0,33 121,600 119,550 270.589
15/05/2017 119,100 121,050 1,81 121,100 119,100 286.176
12/05/2017 119,550 118,900 -2,10 120,550 118,200 339.235
11/05/2017 122,300 121,450 -0,70 122,800 121,100 264.239
10/05/2017 121,650 122,300 0,20 122,600 121,500 246.702
09/05/2017 121,500 122,050 -0,53 123,000 120,750 307.302
08/05/2017 124,750 122,700 -1,45 124,750 122,000 389.366
05/05/2017 122,450 124,500 1,18 124,650 122,250 267.257
04/05/2017 121,500 123,050 1,82 124,250 121,250 549.685
03/05/2017 119,500 120,850 2,72 121,750 119,100 523.606
02/05/2017 116,900 117,650 0,77 118,000 116,000 389.664
28/04/2017 115,650 116,750 0,56 116,950 115,650 219.552
27/04/2017 115,750 116,100 -0,17 116,400 115,250 207.379
26/04/2017 115,150 116,300 0,39 116,500 115,150 245.717
25/04/2017 116,000 115,850 -0,77 116,850 115,750 218.218
24/04/2017 114,200 116,750 4,43 116,900 114,200 403.814
21/04/2017 112,850 111,800 -0,62 113,200 111,650 270.697
20/04/2017 112,400 112,500 -0,53 112,550 111,150 374.611
19/04/2017 113,000 113,100 0,09 114,050 112,950 185.386
18/04/2017 114,650 113,000 -1,27 114,950 113,000 236.624
13/04/2017 113,750 114,450 0,22 114,700 113,700 195.485
12/04/2017 114,750 114,200 -0,17 115,250 113,900 218.003
11/04/2017 114,500 114,400 -0,17 115,200 113,750 194.848
10/04/2017 114,350 114,600 0,04 115,300 114,300 195.406
07/04/2017 113,600 114,550 0,31 114,550 113,500 159.823
06/04/2017 113,750 114,200 -0,31 114,500 113,500 143.869
05/04/2017 114,100 114,550 0,39 115,150 113,850 265.989
04/04/2017 114,850 114,100 -0,65 115,250 113,850 190.330
03/04/2017 114,550 114,850 0,26 115,750 114,550 192.475
31/03/2017 113,700 114,550 0,39 114,600 113,500 218.705
30/03/2017 113,000 114,100 0,71 114,200 113,000 228.800
29/03/2017 111,800 113,300 1,48 113,300 111,700 220.682
28/03/2017 110,300 111,650 1,55 111,650 110,100 158.634
27/03/2017 110,400 109,950 -1,48 110,950 109,600 176.171
24/03/2017 111,650 111,600 0,09 112,500 111,400 178.186
23/03/2017 108,750 111,500 2,62 111,550 108,550 341.561
22/03/2017 108,250 108,650 -0,23 109,000 107,350 386.524
21/03/2017 111,200 108,900 -1,94 111,300 108,850 329.593
20/03/2017 111,500 111,050 -0,80 111,700 110,500 165.754
17/03/2017 111,300 111,950 0,22 112,100 111,000 330.721
16/03/2017 112,050 111,700 0,27 112,900 111,400 225.356
15/03/2017 110,650 111,400 0,77 111,900 110,450 189.010
14/03/2017 110,800 110,550 -0,27 111,050 110,350 204.168
13/03/2017 109,650 110,850 1,28 110,850 108,850 262.138
10/03/2017 111,100 109,450 -1,40 111,500 109,250 272.003
09/03/2017 110,750 111,000 0,05 111,300 110,150 184.517
08/03/2017 109,200 110,950 1,14 111,050 109,000 262.848
07/03/2017 109,900 109,700 0,05 109,950 109,100 177.825
06/03/2017 110,400 109,650 -0,90 110,450 109,500 231.248
03/03/2017 110,600 110,650 -0,41 111,000 109,850 232.837
02/03/2017 111,700 111,100 -0,45 112,250 110,700 258.465
01/03/2017 110,450 111,600 1,50 111,750 110,300 252.977
28/02/2017 110,300 109,950 -0,05 110,500 108,400 343.646
27/02/2017 110,900 110,000 -1,74 111,050 109,650 316.676
24/02/2017 113,000 111,950 -2,40 114,000 110,650 461.045
23/02/2017 115,200 114,700 -0,35 115,550 114,250 213.525
22/02/2017 116,400 115,100 -1,07 116,800 114,500 334.892
21/02/2017 115,950 116,350 0,09 116,750 115,200 242.220
20/02/2017 116,150 116,250 0,30 116,950 115,900 200.083
17/02/2017 115,000 115,900 1,76 116,550 114,950 494.985
16/02/2017 113,350 113,900 0,22 114,100 113,350 189.161
15/02/2017 112,500 113,650 0,98 113,700 111,850 248.359
14/02/2017 113,250 112,550 -0,49 113,250 112,300 190.827
13/02/2017 110,900 113,100 2,03 113,500 110,900 289.187
10/02/2017 109,750 110,850 1,33 110,850 109,500 237.954
09/02/2017 108,650 109,400 0,78 109,500 107,800 198.184
08/02/2017 108,350 108,550 0,37 108,700 107,800 170.892
07/02/2017 107,500 108,150 0,42 108,400 107,200 199.250
06/02/2017 108,900 107,700 -1,42 109,550 107,700 199.355
03/02/2017 109,400 109,250 -0,36 109,700 108,950 159.924
02/02/2017 109,500 109,650 -0,18 110,200 109,200 198.510
01/02/2017 108,300 109,850 1,38 110,450 108,300 309.339
31/01/2017 109,400 108,350 -1,14 109,450 108,050 305.070
30/01/2017 109,700 109,600 -0,50 109,750 108,700 216.549
27/01/2017 110,500 110,150 -0,50 110,500 109,300 179.328
26/01/2017 110,350 110,700 0,23 110,750 109,850 186.659
25/01/2017 108,900 110,450 1,84 110,450 108,900 263.740
24/01/2017 107,700 108,450 0,51 108,600 107,700 174.778
23/01/2017 108,000 107,900 -0,46 108,100 107,150 214.397
20/01/2017 108,850 108,400 -0,69 109,200 107,900 300.631
19/01/2017 109,100 109,150 0,14 109,850 109,050 214.617
18/01/2017 108,700 109,000 0,93 109,000 108,000 190.921
17/01/2017 107,800 108,000 0,05 108,400 106,300 270.060
16/01/2017 108,800 107,950 -2,22 108,900 107,950 200.537
13/01/2017 109,950 110,400 0,78 110,650 109,600 171.471
12/01/2017 109,500 109,550 -0,27 110,050 109,050 162.441
11/01/2017 109,050 109,850 0,46 110,100 108,800 225.703
10/01/2017 109,800 109,350 -0,68 110,400 108,900 194.598
09/01/2017 110,550 110,100 -0,41 110,700 109,400 137.960
06/01/2017 110,850 110,550 -0,32 111,000 110,000 253.793
05/01/2017 111,500 110,900 -0,40 111,500 110,450 191.227
04/01/2017 111,900 111,350 -0,54 112,200 111,100 161.452
03/01/2017 112,000 111,950 0,13 112,400 111,250 143.295
02/01/2017 110,700 111,800 0,40 111,900 110,700 92.712
30/12/2016 111,600 111,350 -0,36 111,750 110,750 96.240
29/12/2016 111,800 111,750 -0,49 111,900 111,050 85.571
28/12/2016 111,700 112,300 0,54 112,300 111,550 99.934
27/12/2016 111,250 111,700 0,40 112,100 111,150 136.849
23/12/2016 111,600 111,250 -0,22 111,700 110,600 133.724
22/12/2016 111,000 111,500 0,04 111,500 110,700 106.083
21/12/2016 111,500 111,450 -0,27 111,950 110,850 122.194
20/12/2016 111,450 111,750 0,31 111,900 111,300 208.867
19/12/2016 111,500 111,400 -0,36 111,600 110,900 149.095
16/12/2016 111,200 111,800 0,36 111,950 110,750 267.497
15/12/2016 111,450 111,400 -0,13 111,950 110,850 237.710
14/12/2016 111,350 111,550 -0,04 111,800 110,800 196.820
13/12/2016 111,200 111,600 0,36 111,700 110,750 175.581
12/12/2016 111,100 111,200 0,09 111,600 110,200 221.743
09/12/2016 111,000 111,100 0,00 111,700 110,750 187.492
08/12/2016 110,700 111,100 0,50 111,300 109,800 259.568
07/12/2016 109,000 110,550 2,12 110,950 108,550 427.251
06/12/2016 107,900 108,250 0,65 108,300 106,750 238.222
05/12/2016 106,150 107,550 1,18 107,800 105,700 205.614
02/12/2016 106,150 106,300 -0,19 106,700 105,000 197.848
01/12/2016 107,700 106,500 -1,16 107,950 106,100 266.524
30/11/2016 106,000 107,750 1,94 107,950 105,650 373.261
29/11/2016 105,000 105,700 0,52 106,150 104,500 213.758
28/11/2016 106,700 105,150 -1,31 106,750 104,950 199.879
25/11/2016 105,000 106,550 1,52 106,700 104,800 343.056
24/11/2016 104,600 104,950 0,67 105,650 104,300 273.953
23/11/2016 103,750 104,250 0,92 104,550 103,350 311.667
22/11/2016 102,000 103,300 2,08 103,750 101,950 243.816

Mas noticias

publicidad