Vocento 15 años 18 de Noviembre, 01:52 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TECNICAS REU (TRE)TECNICAS REU (TRE)

-0,02-0,08 %
23,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 24,000 23,900 -0,08 24,025 23,855 411.690
16/11/2017 24,050 23,920 -0,62 24,250 23,500 804.939
15/11/2017 22,935 24,070 4,95 24,350 22,830 854.381
14/11/2017 23,045 22,935 0,90 23,185 22,800 714.204
13/11/2017 23,800 22,730 -2,45 23,800 22,505 868.654
10/11/2017 19,700 23,300 -17,10 24,500 19,250 4.088.356
09/11/2017 28,000 28,105 0,30 28,590 27,550 544.503
08/11/2017 28,565 28,020 -1,68 28,660 27,960 478.485
07/11/2017 28,355 28,500 1,28 28,850 27,900 1.060.009
06/11/2017 28,000 28,140 1,41 28,170 27,850 449.714
03/11/2017 27,990 27,750 -0,84 28,000 27,555 350.478
02/11/2017 27,540 27,985 2,28 28,330 27,495 604.019
01/11/2017 27,890 27,360 -0,98 27,890 27,140 537.480
31/10/2017 27,900 27,630 0,93 27,900 27,260 611.924
30/10/2017 27,100 27,375 3,30 27,480 26,800 574.594
27/10/2017 26,715 26,500 -0,79 26,715 25,950 535.185
26/10/2017 26,040 26,710 2,57 26,970 25,780 769.386
25/10/2017 25,960 26,040 0,68 26,090 25,705 364.993
24/10/2017 26,565 25,865 -1,82 26,830 25,820 585.533
23/10/2017 25,725 26,345 2,97 26,450 25,455 619.739
20/10/2017 25,850 25,585 -0,56 25,865 25,575 364.079
19/10/2017 25,750 25,730 -0,10 25,830 25,480 366.195
18/10/2017 26,005 25,755 -0,52 26,010 25,675 375.125
17/10/2017 26,050 25,890 -1,01 26,185 25,640 492.142
16/10/2017 25,830 26,155 1,00 26,245 25,645 417.326
13/10/2017 25,625 25,895 1,51 26,150 25,465 340.539
12/10/2017 25,665 25,510 -0,60 25,670 25,220 493.371
11/10/2017 27,000 25,665 -1,87 27,000 25,610 732.417
10/10/2017 26,075 26,155 0,60 26,245 25,920 401.842
09/10/2017 25,995 26,000 0,44 26,285 25,910 386.710
06/10/2017 26,240 25,885 -1,56 26,300 25,820 310.428
05/10/2017 25,785 26,295 1,98 26,425 25,740 581.512
04/10/2017 26,250 25,785 -2,03 26,250 25,420 893.351
03/10/2017 25,990 26,320 1,29 26,430 25,650 563.210
02/10/2017 26,380 25,985 -2,84 26,415 25,745 709.998
29/09/2017 27,035 26,745 -0,37 27,035 26,405 419.452
28/09/2017 27,120 26,845 -0,52 27,150 26,700 462.951
27/09/2017 26,860 26,985 0,50 27,160 26,815 297.506
26/09/2017 27,020 26,850 -0,67 27,445 26,780 456.296
25/09/2017 26,750 27,030 1,43 27,110 26,380 595.201
22/09/2017 27,000 26,650 -1,66 27,045 26,650 801.226
21/09/2017 27,510 27,100 -1,36 27,720 27,060 511.482
20/09/2017 27,270 27,475 0,71 27,510 27,135 358.955
19/09/2017 27,415 27,280 -0,56 27,490 27,165 831.208
18/09/2017 27,690 27,435 -0,31 27,900 27,325 514.198
15/09/2017 27,825 27,520 -1,20 27,970 27,400 635.424
14/09/2017 28,415 27,855 -2,04 28,445 27,300 884.146
13/09/2017 28,630 28,435 -0,58 28,825 28,400 326.702
12/09/2017 28,900 28,600 -0,87 28,920 28,350 404.256
11/09/2017 28,930 28,850 0,54 28,930 28,665 255.512
08/09/2017 28,745 28,695 -0,30 28,965 28,450 376.612
07/09/2017 28,765 28,780 0,21 28,865 28,490 421.306
06/09/2017 29,000 28,720 -1,05 29,000 28,550 531.429
05/09/2017 28,905 29,025 0,59 29,400 28,905 339.933
04/09/2017 29,100 28,855 -1,15 29,130 28,855 344.412
01/09/2017 29,200 29,190 0,07 29,440 28,985 449.731
31/08/2017 29,050 29,170 0,74 29,345 28,645 339.291
30/08/2017 28,900 28,955 1,33 29,000 28,690 346.758
29/08/2017 28,400 28,575 0,33 28,650 28,030 501.211
28/08/2017 28,705 28,480 -0,28 28,705 28,380 212.244
25/08/2017 28,995 28,560 0,85 29,200 28,560 422.944
24/08/2017 28,485 28,320 -0,32 28,545 28,255 327.094
23/08/2017 28,500 28,410 -0,11 28,680 28,300 343.226
22/08/2017 28,840 28,440 -1,15 29,030 28,380 438.546
21/08/2017 28,650 28,770 0,49 28,940 28,410 414.210
18/08/2017 28,130 28,630 1,35 28,760 28,040 355.118
17/08/2017 28,445 28,250 -0,74 28,445 27,925 414.086
16/08/2017 28,520 28,460 0,28 28,650 28,380 269.880
15/08/2017 28,730 28,380 -1,25 28,730 28,095 359.817
14/08/2017 28,950 28,740 0,31 29,005 28,740 336.273
11/08/2017 28,835 28,650 -1,21 29,075 28,530 429.943
10/08/2017 29,115 29,000 -0,38 29,230 28,800 506.508
09/08/2017 29,190 29,110 -0,67 29,495 29,010 487.080
08/08/2017 29,500 29,305 -0,66 29,600 29,015 657.151
07/08/2017 31,000 29,500 -3,61 31,000 29,460 946.184
04/08/2017 29,285 30,605 3,59 31,250 29,250 1.020.952
03/08/2017 30,200 29,545 -0,92 30,200 29,205 673.685
02/08/2017 30,165 29,820 0,20 30,200 29,655 769.147
01/08/2017 29,940 29,760 -0,68 30,165 29,030 1.010.507
31/07/2017 31,030 29,965 -3,43 31,030 29,965 1.121.053
28/07/2017 33,930 31,030 -7,05 33,930 30,755 1.607.301
27/07/2017 33,840 33,385 -1,33 34,135 33,330 241.867
26/07/2017 33,415 33,835 1,26 33,835 33,415 253.402
25/07/2017 33,380 33,415 0,36 33,580 33,085 307.794
24/07/2017 33,820 33,295 -1,71 33,820 33,255 265.867
21/07/2017 34,385 33,875 -1,48 34,530 33,765 175.973
20/07/2017 34,840 34,385 -0,85 35,130 34,315 355.334
19/07/2017 34,655 34,680 0,51 34,810 34,115 227.600
18/07/2017 35,295 34,505 -2,20 35,425 34,470 279.989
17/07/2017 35,350 35,280 -0,11 35,795 35,235 320.654
14/07/2017 35,200 35,320 1,03 35,400 34,980 427.649
13/07/2017 34,000 34,960 2,91 35,045 33,950 368.289
12/07/2017 33,500 33,970 1,55 34,115 33,375 253.111
11/07/2017 33,815 33,450 -1,23 33,985 33,225 376.254
10/07/2017 34,285 33,865 -0,56 34,285 33,380 210.323
07/07/2017 34,225 34,055 -0,96 34,525 33,785 266.149
06/07/2017 34,040 34,385 1,67 34,470 33,730 385.887
05/07/2017 34,139 33,821 -0,69 34,208 33,723 275.501
04/07/2017 33,293 34,056 1,77 34,208 33,288 281.028
03/07/2017 33,293 33,464 0,94 33,895 33,293 172.425
30/06/2017 33,077 33,151 -0,28 33,567 32,930 365.724
29/06/2017 33,787 33,244 -0,77 33,787 32,940 336.548
28/06/2017 33,777 33,503 -0,74 33,895 32,828 381.141
27/06/2017 33,410 33,753 1,03 34,017 33,410 266.632
26/06/2017 33,234 33,410 1,02 34,037 33,146 420.795
23/06/2017 32,994 33,072 -0,22 33,185 32,793 243.113
22/06/2017 32,916 33,146 0,13 33,219 32,465 324.311
21/06/2017 32,862 33,102 0,68 33,234 32,333 297.886
20/06/2017 33,435 32,877 -1,83 33,616 32,813 421.704
19/06/2017 33,567 33,488 0,09 33,733 33,288 223.018
16/06/2017 33,273 33,459 0,65 33,532 33,156 389.945
15/06/2017 33,841 33,244 -1,18 34,081 33,190 378.309
14/06/2017 34,017 33,640 -0,97 34,183 33,640 367.479
13/06/2017 33,567 33,968 1,43 34,012 33,258 343.493
12/06/2017 33,234 33,488 1,45 33,821 32,960 392.496
09/06/2017 33,268 33,009 -0,94 33,317 32,901 310.858
08/06/2017 33,342 33,322 -0,22 33,474 33,028 278.842
07/06/2017 33,136 33,395 0,93 33,797 32,989 445.849
06/06/2017 33,312 33,087 -0,65 33,312 32,896 357.503
05/06/2017 33,283 33,302 0,44 33,346 33,004 210.013
02/06/2017 33,772 33,156 -1,81 33,797 33,038 490.876
01/06/2017 33,576 33,767 0,60 33,767 33,297 412.181
31/05/2017 34,154 33,567 -1,48 34,154 33,351 440.313
30/05/2017 33,968 34,071 0,16 34,262 33,694 545.222
29/05/2017 33,586 34,017 1,27 34,027 33,317 514.523
26/05/2017 34,785 33,591 -3,43 35,040 33,337 1.330.899
25/05/2017 35,622 34,785 -1,59 35,622 34,785 640.136
24/05/2017 35,348 35,348 0,10 35,353 35,064 259.275
23/05/2017 35,338 35,314 -0,07 35,490 35,094 203.979
22/05/2017 35,632 35,338 -0,58 35,686 35,290 362.211
19/05/2017 35,613 35,544 0,41 35,740 35,309 269.173
18/05/2017 36,034 35,397 -2,34 36,034 34,869 512.049
17/05/2017 36,503 36,244 -1,23 36,787 36,048 333.097
16/05/2017 36,518 36,694 0,98 36,866 36,352 321.461
15/05/2017 35,989 36,337 1,75 36,562 35,799 366.430
12/05/2017 35,828 35,710 0,12 36,332 35,500 480.016
11/05/2017 36,146 35,666 -1,09 36,332 35,524 277.113
10/05/2017 36,034 36,058 -0,35 36,171 35,745 339.200
09/05/2017 36,171 36,185 -0,04 36,675 36,102 367.236
08/05/2017 36,205 36,200 0,85 36,415 35,784 348.696
05/05/2017 35,436 35,896 1,17 36,024 35,250 557.606
04/05/2017 35,720 35,480 -0,66 35,896 35,441 305.756
03/05/2017 35,730 35,715 -0,04 35,730 35,431 323.830
02/05/2017 35,710 35,730 0,41 35,906 35,441 397.258
28/04/2017 36,371 35,583 -1,72 36,381 35,427 428.454
27/04/2017 37,071 36,205 -3,03 37,120 36,175 316.834
26/04/2017 36,866 37,335 1,37 37,375 36,660 223.543
25/04/2017 36,777 36,831 0,40 36,831 36,215 284.594
24/04/2017 37,169 36,684 0,93 37,394 36,322 317.831
21/04/2017 36,440 36,347 -0,55 36,709 36,166 300.192
20/04/2017 36,631 36,547 -0,57 37,179 36,435 263.267
19/04/2017 36,866 36,758 -0,40 37,115 36,626 212.451
18/04/2017 37,208 36,905 -0,45 37,247 36,636 265.264
13/04/2017 37,414 37,071 -0,99 37,458 36,895 184.236
12/04/2017 37,580 37,443 0,26 37,859 37,355 296.422
11/04/2017 36,268 37,345 2,68 37,482 36,268 416.548
10/04/2017 36,503 36,371 -0,75 36,640 36,254 189.446
07/04/2017 36,415 36,645 0,38 36,645 36,347 214.338
06/04/2017 36,376 36,508 0,08 36,611 35,892 281.214
05/04/2017 36,410 36,479 0,19 36,660 35,730 508.274
04/04/2017 36,127 36,410 0,85 36,420 35,892 403.215
03/04/2017 36,283 36,102 -0,19 36,562 36,053 269.782
31/03/2017 36,234 36,171 -0,54 36,268 35,887 196.419
30/03/2017 36,156 36,366 0,91 36,371 36,122 280.484
29/03/2017 36,200 36,038 0,00 36,313 35,803 267.667
28/03/2017 35,549 36,038 1,78 36,146 35,480 370.425
27/03/2017 35,740 35,407 -1,51 36,058 35,407 276.344
24/03/2017 36,117 35,950 -0,85 36,249 35,794 200.036
23/03/2017 35,657 36,259 1,93 36,259 35,627 253.274
22/03/2017 35,764 35,573 -1,29 35,872 35,397 392.802
21/03/2017 36,122 36,038 0,07 36,513 35,931 325.996
20/03/2017 35,808 36,014 0,60 36,087 35,490 263.651
17/03/2017 35,877 35,799 -0,20 35,970 35,622 363.289
16/03/2017 36,180 35,872 -0,42 36,396 35,779 381.866
15/03/2017 35,789 36,024 0,67 36,131 35,554 485.235
14/03/2017 36,650 35,784 -2,52 36,792 35,666 438.154
13/03/2017 36,494 36,709 0,68 37,091 36,327 437.209
10/03/2017 36,180 36,459 1,13 37,071 36,180 482.762
09/03/2017 36,127 36,053 0,22 36,205 35,534 360.655
08/03/2017 35,769 35,975 0,57 36,102 35,662 258.096
07/03/2017 35,588 35,769 0,70 36,009 35,387 410.152
06/03/2017 35,838 35,520 -1,39 36,053 35,520 249.774
03/03/2017 35,794 36,019 -0,04 36,151 35,730 302.009
02/03/2017 36,474 36,034 -1,50 36,738 36,014 298.562
01/03/2017 36,117 36,582 2,10 36,924 35,980 345.027
28/02/2017 34,874 35,828 3,38 36,073 34,800 486.514
27/02/2017 34,986 34,658 -1,27 35,334 34,614 428.503
24/02/2017 35,417 35,104 -0,98 35,490 34,903 321.461
23/02/2017 35,642 35,451 -0,96 35,901 35,451 241.738
22/02/2017 35,941 35,794 -0,46 36,097 35,431 236.090
21/02/2017 36,097 35,960 -0,50 36,097 35,642 205.962
20/02/2017 35,789 36,141 1,12 36,264 35,789 150.928
17/02/2017 36,298 35,740 -1,28 36,298 35,544 220.448
16/02/2017 36,415 36,205 -0,63 36,479 36,073 166.022
15/02/2017 36,366 36,435 0,03 36,650 36,342 255.149
14/02/2017 36,357 36,425 0,03 36,513 36,112 187.298
13/02/2017 36,220 36,415 0,40 36,601 36,205 210.831
10/02/2017 36,107 36,268 0,94 36,342 35,720 248.616
09/02/2017 35,662 35,931 1,07 35,936 35,270 238.380
08/02/2017 36,014 35,549 -1,69 36,171 35,338 257.807
07/02/2017 36,518 36,161 -1,27 36,518 36,014 239.613
06/02/2017 36,308 36,626 1,29 37,335 36,268 432.118
03/02/2017 36,376 36,161 -0,40 36,396 35,838 255.435
02/02/2017 36,097 36,308 0,47 36,640 35,965 337.764
01/02/2017 36,166 36,136 0,59 36,229 35,662 506.122
31/01/2017 36,317 35,926 -1,25 36,494 35,877 243.614
30/01/2017 36,714 36,381 -0,84 36,792 36,322 280.700
27/01/2017 36,846 36,689 -0,08 36,846 36,268 219.444
26/01/2017 36,777 36,719 0,47 36,939 36,650 253.566
25/01/2017 36,538 36,547 0,53 36,968 36,469 355.383
24/01/2017 36,200 36,357 0,35 36,459 35,950 201.389
23/01/2017 36,078 36,229 0,30 36,288 36,029 288.018
20/01/2017 35,926 36,122 0,41 36,273 35,877 219.853
19/01/2017 36,220 35,975 -0,80 36,464 35,970 258.027
18/01/2017 36,547 36,264 -0,26 36,753 35,779 340.050
17/01/2017 36,709 36,357 -0,26 37,052 36,278 280.561
16/01/2017 36,226 36,452 0,72 36,659 36,068 292.338
13/01/2017 37,005 36,193 -2,17 37,039 36,015 423.626
12/01/2017 36,972 36,996 -0,34 37,405 36,900 237.912
11/01/2017 37,409 37,121 -0,80 37,462 37,058 251.249
10/01/2017 37,457 37,419 0,17 38,054 37,356 318.724
09/01/2017 37,496 37,356 -0,17 37,506 37,058 442.714
06/01/2017 36,967 37,419 1,10 37,419 36,880 114.395
05/01/2017 36,645 37,010 0,51 37,140 36,308 269.759
04/01/2017 36,924 36,823 -0,94 37,332 36,698 213.962
03/01/2017 37,409 37,174 -0,60 37,506 36,736 435.657
02/01/2017 37,486 37,400 -0,19 37,501 37,308 180.713
30/12/2016 37,280 37,472 -0,09 37,568 37,246 147.158
29/12/2016 37,438 37,506 -0,03 37,520 37,275 114.328
28/12/2016 37,294 37,515 0,57 37,765 37,155 206.509
27/12/2016 37,155 37,304 0,90 37,304 36,736 126.348
23/12/2016 37,106 36,972 -0,45 37,457 36,861 221.448
22/12/2016 36,880 37,140 1,10 37,236 36,563 237.951
21/12/2016 36,400 36,736 0,94 36,909 36,361 326.831
20/12/2016 35,582 36,395 2,12 36,448 35,582 252.633
19/12/2016 36,352 35,640 -1,17 36,443 35,544 310.266
16/12/2016 35,534 36,063 1,35 36,462 35,534 429.535
15/12/2016 35,967 35,582 -0,98 35,967 35,505 306.678
14/12/2016 36,063 35,933 -0,47 36,544 35,717 237.428
13/12/2016 35,573 36,101 1,09 36,212 35,467 304.912
12/12/2016 34,846 35,712 3,27 35,861 34,846 386.722
09/12/2016 34,837 34,582 -0,47 34,952 34,245 283.941
08/12/2016 34,419 34,746 1,02 34,952 34,096 310.914
07/12/2016 34,818 34,394 -2,79 35,207 33,976 337.452
06/12/2016 34,250 35,380 3,47 35,457 34,250 263.563
05/12/2016 34,265 34,193 -1,43 35,053 34,130 270.531
02/12/2016 33,717 34,688 2,52 35,371 33,635 518.990
01/12/2016 33,587 33,837 1,27 33,875 33,351 281.056
30/11/2016 32,587 33,414 2,18 33,476 32,587 385.610
29/11/2016 32,760 32,702 -0,45 32,952 32,562 252.509
28/11/2016 32,572 32,851 0,28 32,851 32,312 195.050
25/11/2016 32,889 32,760 -0,39 32,889 32,635 134.290
24/11/2016 32,938 32,889 -0,19 32,995 32,659 120.015
23/11/2016 33,149 32,952 -0,90 33,216 32,779 143.704
22/11/2016 32,822 33,250 1,69 33,466 32,822 293.376
21/11/2016 32,543 32,697 0,82 32,697 31,990 180.636

Mas noticias

publicidad