23 de Mayo, 23:14 pm

Finanzas.com

Cotizaciones

TECNOCOM (TEC)TECNOCOM (TEC)

-0,03-1,81 %
1,63

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,490 1,660 11,04 1,700 1,490 30.340
21/05/2012 1,475 1,495 -4,78 1,510 1,445 16.963
18/05/2012 1,570 1,570 0,96 1,570 1,440 27.990
17/05/2012 1,555 1,555 6,14 1,600 1,490 18.946
16/05/2012 1,540 1,465 -8,44 1,620 1,425 8.755
15/05/2012 1,630 1,600 0,00 1,630 1,600 1.397
14/05/2012 1,665 1,600 -5,88 1,700 1,600 18.241
11/05/2012 1,705 1,700 -2,30 1,705 1,700 6.854
10/05/2012 1,760 1,740 2,05 1,760 1,715 10.099
09/05/2012 1,710 1,705 -4,75 1,740 1,705 2.879
08/05/2012 1,690 1,790 3,47 1,790 1,685 14.635
07/05/2012 1,670 1,730 -3,89 1,790 1,670 25.208
04/05/2012 1,700 1,800 2,86 1,800 1,610 29.385
03/05/2012 1,740 1,750 0,86 1,800 1,670 7.989
02/05/2012 1,745 1,735 0,00 1,810 1,720 14.604
30/04/2012 1,575 1,735 6,44 1,750 1,560 29.980
27/04/2012 1,600 1,630 2,52 1,635 1,550 16.122
26/04/2012 1,570 1,590 4,61 1,600 1,450 47.253
25/04/2012 1,405 1,520 12,18 1,520 1,405 37.133
24/04/2012 1,445 1,355 -2,52 1,445 1,355 1.817
23/04/2012 1,480 1,390 -5,12 1,480 1,370 17.127
20/04/2012 1,445 1,465 1,74 1,485 1,400 6.401
19/04/2012 1,450 1,440 2,86 1,450 1,440 750
18/04/2012 1,485 1,400 -3,78 1,485 1,400 4.763
17/04/2012 1,455 1,455 0,34 1,455 1,420 2.998
16/04/2012 1,430 1,450 -2,68 1,495 1,410 24.601
13/04/2012 1,505 1,490 0,00 1,505 1,430 11.050
12/04/2012 1,480 1,490 -2,93 1,555 1,480 3.414
11/04/2012 1,500 1,535 0,00 1,535 1,450 9.759
10/04/2012 1,505 1,535 -2,54 1,560 1,460 6.239
05/04/2012 1,515 1,575 4,65 1,575 1,445 45.546
04/04/2012 1,520 1,505 -0,33 1,540 1,440 26.141
03/04/2012 1,575 1,510 -3,82 1,575 1,510 6.457
02/04/2012 1,580 1,570 -0,32 1,585 1,570 3.481
30/03/2012 1,580 1,575 -1,25 1,595 1,505 18.317
29/03/2012 1,610 1,595 0,95 1,610 1,500 28.434
28/03/2012 1,730 1,580 -7,87 1,730 1,550 37.364
27/03/2012 1,665 1,715 -0,87 1,730 1,665 6.482
26/03/2012 1,790 1,730 -3,35 1,790 1,720 35.337
23/03/2012 1,840 1,790 -2,72 1,840 1,740 12.976
22/03/2012 1,850 1,840 -3,16 1,850 1,805 7.693
21/03/2012 1,890 1,900 2,15 1,940 1,845 71.361
20/03/2012 1,800 1,860 2,20 1,900 1,800 36.716
19/03/2012 1,820 1,820 1,11 1,820 1,770 4.258
16/03/2012 1,800 1,800 0,56 1,800 1,800 4.500
15/03/2012 1,790 1,790 -2,19 1,830 1,790 4.312
14/03/2012 1,835 1,830 1,39 1,835 1,780 11.883
13/03/2012 1,790 1,805 1,40 1,820 1,750 2.776
12/03/2012 1,830 1,780 0,56 1,880 1,765 36.409
09/03/2012 1,710 1,770 4,73 1,890 1,705 114.047
08/03/2012 1,480 1,690 16,15 1,700 1,480 49.875
07/03/2012 1,440 1,455 1,39 1,520 1,440 11.712
06/03/2012 1,530 1,435 -7,12 1,545 1,435 17.307
05/03/2012 1,530 1,545 -0,96 1,550 1,510 10.367
02/03/2012 1,615 1,560 0,00 1,615 1,505 7.852
01/03/2012 1,600 1,560 -2,19 1,600 1,550 21.037
29/02/2012 1,680 1,595 -0,31 1,680 1,560 21.525
28/02/2012 1,700 1,600 -3,03 1,700 1,555 25.372
27/02/2012 1,565 1,650 10,00 1,720 1,540 75.801
24/02/2012 1,500 1,500 0,00 1,600 1,450 22.668
23/02/2012 1,565 1,500 -4,15 1,570 1,465 7.027
22/02/2012 1,595 1,565 -2,19 1,600 1,500 12.100
21/02/2012 1,620 1,600 -1,23 1,620 1,600 6.998
20/02/2012 1,590 1,620 1,25 1,620 1,590 6.320
17/02/2012 1,630 1,600 0,00 1,630 1,550 6.850
16/02/2012 1,685 1,600 -5,04 1,685 1,570 19.450
15/02/2012 1,720 1,685 0,30 1,720 1,625 11.434
14/02/2012 1,790 1,680 -2,89 1,790 1,645 58.931
13/02/2012 1,590 1,730 7,45 1,740 1,590 96.165
10/02/2012 1,550 1,610 5,57 1,670 1,530 64.747
09/02/2012 1,525 1,525 0,66 1,560 1,490 28.462
08/02/2012 1,520 1,515 -0,33 1,520 1,460 14.104
07/02/2012 1,480 1,520 2,01 1,520 1,450 40.490
06/02/2012 1,490 1,490 0,68 1,500 1,430 22.622
03/02/2012 1,490 1,480 0,00 1,490 1,430 4.046
02/02/2012 1,500 1,480 0,00 1,500 1,480 1.465
01/02/2012 1,490 1,480 0,00 1,490 1,460 4.100
31/01/2012 1,450 1,480 2,07 1,480 1,420 3.789
30/01/2012 1,490 1,450 -2,03 1,490 1,400 4.635
27/01/2012 1,430 1,480 0,00 1,480 1,430 1.392
26/01/2012 1,450 1,480 2,42 1,480 1,385 9.556
25/01/2012 1,450 1,445 -2,36 1,450 1,370 15.414
24/01/2012 1,450 1,480 3,50 1,480 1,450 1.650
23/01/2012 1,400 1,430 -1,04 1,450 1,400 5.116
20/01/2012 1,395 1,445 3,21 1,450 1,390 5.002
19/01/2012 1,420 1,400 -0,71 1,420 1,365 3.322
18/01/2012 1,420 1,410 0,36 1,460 1,410 1.284
17/01/2012 1,420 1,405 0,00 1,470 1,405 746
16/01/2012 1,420 1,405 0,00 1,420 1,340 15.378
13/01/2012 1,450 1,405 -1,75 1,450 1,355 3.328
12/01/2012 1,475 1,430 -4,03 1,490 1,400 5.058
11/01/2012 1,460 1,490 2,05 1,490 1,405 6.034
10/01/2012 1,450 1,460 0,69 1,460 1,450 797
09/01/2012 1,520 1,450 -4,92 1,520 1,445 3.912
06/01/2012 1,525 1,525 6,64 1,525 1,450 5.174
05/01/2012 1,460 1,430 -3,38 1,460 1,400 12.037
04/01/2012 1,550 1,480 -2,63 1,550 1,460 4.432
03/01/2012 1,480 1,520 0,00 1,570 1,460 16.250
02/01/2012 1,400 1,520 8,57 1,525 1,400 17.448
30/12/2011 1,440 1,400 -2,10 1,440 1,340 23.488
29/12/2011 1,375 1,430 4,76 1,430 1,335 12.539
28/12/2011 1,395 1,365 -0,73 1,395 1,330 12.028
27/12/2011 1,380 1,375 -3,17 1,440 1,330 34.512
23/12/2011 1,420 1,420 0,00 1,420 1,365 3.192
22/12/2011 1,430 1,420 0,00 1,430 1,350 6.747
21/12/2011 1,430 1,420 -0,70 1,450 1,350 12.835
20/12/2011 1,450 1,430 0,00 1,450 1,350 5.238
19/12/2011 1,450 1,430 0,00 1,450 1,430 1.950
16/12/2011 1,450 1,430 -1,38 1,450 1,430 3.850
15/12/2011 1,440 1,450 0,69 1,450 1,400 2.900
14/12/2011 1,440 1,440 0,00 1,440 1,400 1.938
13/12/2011 1,440 1,440 -0,69 1,440 1,410 4.968
12/12/2011 1,410 1,450 0,00 1,450 1,410 201
09/12/2011 1,450 1,450 0,00 1,450 1,400 3.888
08/12/2011 1,470 1,450 -1,36 1,470 1,425 1.790
07/12/2011 1,530 1,470 -3,92 1,580 1,450 17.439
06/12/2011 1,530 1,530 0,66 1,530 1,500 14.496
05/12/2011 1,390 1,520 9,75 1,520 1,390 29.392
02/12/2011 1,350 1,385 0,00 1,390 1,350 6.175
01/12/2011 1,400 1,385 -1,07 1,400 1,315 8.413
30/11/2011 1,395 1,400 0,36 1,400 1,395 1.321
29/11/2011 1,395 1,395 1,09 1,395 1,350 5.248
28/11/2011 1,330 1,380 2,22 1,395 1,330 7.107
25/11/2011 1,350 1,350 0,00 1,350 1,310 1.928
24/11/2011 1,350 1,350 0,00 1,350 1,350 3.367
23/11/2011 1,350 1,350 0,00 1,380 1,305 8.043
22/11/2011 1,380 1,350 0,00 1,380 1,325 4.801
21/11/2011 1,380 1,350 -2,17 1,380 1,350 2.853
18/11/2011 1,415 1,380 -2,82 1,415 1,305 6.438
17/11/2011 1,360 1,420 2,90 1,420 1,340 3.520
16/11/2011 1,375 1,380 0,36 1,380 1,360 4.150
15/11/2011 1,420 1,375 -2,48 1,420 1,315 11.655
14/11/2011 1,415 1,410 0,00 1,415 1,380 275
11/11/2011 1,415 1,410 0,71 1,420 1,400 7.389
10/11/2011 1,410 1,400 1,45 1,410 1,400 879
09/11/2011 1,420 1,380 -1,43 1,420 1,325 6.096
08/11/2011 1,420 1,400 -0,71 1,420 1,360 9.394
07/11/2011 1,390 1,410 0,00 1,390 1,390 265
04/11/2011 1,415 1,410 -0,70 1,420 1,400 13.456
03/11/2011 1,440 1,420 -2,07 1,440 1,420 3.996
02/11/2011 1,430 1,450 2,84 1,455 1,305 23.028
01/11/2011 1,480 1,410 -4,73 1,480 1,400 5.720
31/10/2011 1,460 1,480 1,37 1,485 1,410 25.529
28/10/2011 1,415 1,460 2,82 1,460 1,415 15.862
27/10/2011 1,420 1,420 0,71 1,420 1,380 13.813
26/10/2011 1,410 1,410 0,71 1,410 1,365 12.365
25/10/2011 1,375 1,400 2,19 1,400 1,355 30.191
24/10/2011 1,355 1,370 -0,72 1,375 1,355 3.490
21/10/2011 1,400 1,380 0,73 1,400 1,350 6.236
20/10/2011 1,375 1,370 -2,14 1,380 1,370 1.932
19/10/2011 1,400 1,400 -0,71 1,400 1,330 9.985
18/10/2011 1,395 1,410 1,08 1,450 1,335 11.048
17/10/2011 1,390 1,395 1,09 1,395 1,390 11.269
14/10/2011 1,395 1,380 0,73 1,395 1,375 3.689
13/10/2011 1,365 1,370 -0,72 1,390 1,365 4.029
12/10/2011 1,340 1,380 3,76 1,380 1,330 2.852
11/10/2011 1,310 1,330 -1,48 1,375 1,310 8.254
10/10/2011 1,350 1,350 -0,74 1,350 1,350 1.136
07/10/2011 1,360 1,360 -1,45 1,395 1,330 1.873
06/10/2011 1,400 1,380 -1,43 1,450 1,335 9.190
05/10/2011 1,310 1,400 0,00 1,400 1,310 4.004
04/10/2011 1,360 1,400 2,94 1,430 1,340 1.873
03/10/2011 1,445 1,360 -5,88 1,445 1,330 30.990
30/09/2011 1,450 1,445 -0,34 1,450 1,385 1.534
29/09/2011 1,365 1,450 3,57 1,450 1,365 10.868
28/09/2011 1,400 1,400 0,00 1,400 1,400 250
27/09/2011 1,400 1,400 0,72 1,400 1,400 1.640
26/09/2011 1,400 1,390 -0,71 1,400 1,390 560
23/09/2011 1,380 1,400 3,32 1,400 1,360 1.682
22/09/2011 1,400 1,355 -3,56 1,440 1,355 10.390
21/09/2011 1,445 1,405 -2,77 1,450 1,405 4.234
20/09/2011 1,445 1,445 -0,34 1,450 1,410 6.250
19/09/2011 1,435 1,450 1,05 1,450 1,390 8.844
16/09/2011 1,445 1,435 -0,35 1,445 1,435 7.250
15/09/2011 1,450 1,440 -0,35 1,450 1,385 6.187
14/09/2011 1,450 1,445 0,00 1,450 1,375 5.610
13/09/2011 1,440 1,445 0,00 1,440 1,405 300
12/09/2011 1,430 1,445 1,05 1,445 1,410 2.165
09/09/2011 1,495 1,430 -4,67 1,495 1,430 15.713
08/09/2011 1,530 1,500 0,00 1,600 1,450 19.044
07/09/2011 1,600 1,500 -6,25 1,600 1,500 2.869
06/09/2011 1,605 1,600 -1,84 1,610 1,600 4.242
05/09/2011 1,640 1,630 -1,21 1,640 1,540 11.577
02/09/2011 1,650 1,650 0,00 1,650 1,650 250
01/09/2011 1,595 1,650 4,10 1,700 1,595 21.370
31/08/2011 1,495 1,585 6,02 1,590 1,495 31.774
30/08/2011 1,495 1,495 0,00 1,520 1,455 3.881
29/08/2011 1,495 1,495 4,91 1,495 1,495 2.000
26/08/2011 1,440 1,425 0,00 1,450 1,425 1.000
25/08/2011 1,510 1,425 -5,00 1,510 1,405 9.036
24/08/2011 1,485 1,500 1,01 1,510 1,425 17.849
23/08/2011 1,420 1,485 4,95 1,485 1,405 2.479
22/08/2011 1,415 1,415 0,00 1,415 1,415 250
19/08/2011 1,420 1,415 -0,35 1,420 1,415 1.050
18/08/2011 1,500 1,420 -1,39 1,510 1,420 9.421
17/08/2011 1,440 1,440 0,00 1,440 1,440 250
16/08/2011 1,430 1,440 0,70 1,440 1,430 2.006
15/08/2011 1,470 1,430 -2,72 1,470 1,430 3.446
12/08/2011 1,420 1,470 5,00 1,530 1,420 5.188
11/08/2011 1,440 1,400 0,00 1,475 1,400 60.059
10/08/2011 1,460 1,400 -4,11 1,545 1,400 11.974
09/08/2011 1,400 1,460 4,29 1,460 1,400 13.066
08/08/2011 1,405 1,400 -3,45 1,450 1,400 14.098
05/08/2011 1,315 1,450 0,00 1,450 1,300 14.371
04/08/2011 1,485 1,450 -2,36 1,510 1,400 16.874
03/08/2011 1,500 1,485 -3,26 1,530 1,420 11.876
02/08/2011 1,545 1,535 -0,97 1,545 1,500 4.250
01/08/2011 1,590 1,550 -0,96 1,590 1,500 12.681
29/07/2011 1,615 1,565 -3,10 1,615 1,550 22.568
28/07/2011 1,630 1,615 0,00 1,630 1,550 12.427
27/07/2011 1,675 1,615 -3,29 1,675 1,610 4.063
26/07/2011 1,715 1,670 -0,89 1,715 1,600 16.559
25/07/2011 1,715 1,685 0,60 1,715 1,685 2.250
22/07/2011 1,670 1,675 0,30 1,705 1,670 10.336
21/07/2011 1,760 1,670 -1,76 1,760 1,670 23.564
20/07/2011 1,775 1,700 -4,76 1,775 1,700 13.846
19/07/2011 1,700 1,785 5,00 1,785 1,700 1.080
18/07/2011 1,720 1,700 0,00 1,750 1,700 8.559
15/07/2011 1,770 1,700 -2,30 1,770 1,700 10.559
14/07/2011 1,740 1,740 -3,33 1,755 1,740 10.241
13/07/2011 1,850 1,800 -2,70 1,880 1,750 791
12/07/2011 1,705 1,850 4,52 1,850 1,700 7.192
11/07/2011 1,760 1,770 -3,80 1,840 1,760 3.095
08/07/2011 1,840 1,840 -2,65 1,850 1,800 8.164
07/07/2011 1,805 1,890 4,71 1,950 1,805 9.851
06/07/2011 1,900 1,805 -3,73 1,900 1,805 6.116
05/07/2011 1,830 1,875 4,75 1,900 1,780 10.530
04/07/2011 1,765 1,790 2,87 1,810 1,765 10.143
01/07/2011 1,760 1,740 1,16 1,770 1,725 9.896
30/06/2011 1,793 1,720 -0,56 1,817 1,662 26.289
29/06/2011 1,773 1,730 -2,73 1,773 1,710 4.370
28/06/2011 1,710 1,778 5,47 1,778 1,671 4.015
27/06/2011 1,793 1,686 -3,07 1,793 1,667 34.191
24/06/2011 1,817 1,739 -3,24 1,817 1,667 9.512
23/06/2011 1,749 1,798 1,93 1,798 1,749 729
22/06/2011 1,846 1,764 -0,82 1,846 1,730 32.385
21/06/2011 1,812 1,778 0,28 1,812 1,676 16.933
20/06/2011 1,652 1,773 -0,28 1,778 1,652 5.625
17/06/2011 1,793 1,778 0,00 1,793 1,793 250
16/06/2011 1,817 1,778 -2,40 1,817 1,701 11.409
15/06/2011 1,837 1,822 1,35 1,837 1,749 29.068
14/06/2011 1,798 1,798 0,00 1,803 1,798 4.150
13/06/2011 1,798 1,798 -4,39 1,803 1,788 3.889
10/06/2011 1,900 1,880 1,84 1,900 1,817 7.489
09/06/2011 1,914 1,846 -4,04 1,914 1,846 14.647
08/06/2011 1,944 1,924 -1,00 1,944 1,788 92.727
07/06/2011 1,944 1,944 0,00 1,963 1,944 19.230
06/06/2011 2,021 1,944 -4,76 2,041 1,944 17.110
03/06/2011 2,041 2,041 0,96 2,041 2,021 6.729
02/06/2011 2,041 2,021 0,00 2,041 2,021 1.559
01/06/2011 2,050 2,021 0,97 2,050 2,021 3.317
31/05/2011 2,007 2,002 -2,83 2,070 2,002 21.730
30/05/2011 2,060 2,060 0,00 2,060 2,021 2.059
27/05/2011 2,026 2,060 1,68 2,060 2,012 13.684
26/05/2011 2,080 2,026 -0,24 2,080 2,026 1.569
25/05/2011 2,084 2,031 0,00 2,084 2,021 252

Mas noticias

publicidad