Vocento 15 años 20 de Octubre, 03:21 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TECNOQUARK (TQT)TECNOQUARK (TQT)

0,000,00 %
1,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2017 1,310 1,370 0,00 1,370 1,310 34.659
18/10/2017 1,370 1,370 0,00 1,370 1,370 5.825
17/10/2017 1,370 1,370 -2,14 1,370 1,370 3.650
16/10/2017 1,430 1,400 -4,11 1,430 1,400 3.535
13/10/2017 1,460 1,460 -2,01 1,460 1,460 3.426
12/10/2017 1,490 1,490 -1,97 1,490 1,490 5.012
11/10/2017 1,520 1,520 -3,18 1,520 1,520 3.290
10/10/2017 1,570 1,570 0,00 1,570 1,570 --
09/10/2017 1,570 1,570 0,00 1,570 1,570 --
06/10/2017 1,570 1,570 0,00 1,570 1,570 --
05/10/2017 1,550 1,570 -0,63 1,570 1,550 3.426
04/10/2017 1,580 1,580 -1,86 1,580 1,580 3.165
03/10/2017 1,580 1,610 -0,62 1,610 1,580 3.400
02/10/2017 1,620 1,620 0,00 1,620 1,620 --
29/09/2017 1,620 1,620 0,00 1,620 1,620 --
28/09/2017 1,620 1,620 0,00 1,620 1,620 --
27/09/2017 1,620 1,620 0,00 1,620 1,620 --
26/09/2017 1,620 1,620 0,00 1,620 1,620 400
25/09/2017 1,590 1,620 1,89 1,620 1,590 3.300
22/09/2017 1,600 1,590 -1,85 1,600 1,590 6.250
21/09/2017 1,620 1,620 0,00 1,620 1,620 --
20/09/2017 1,620 1,620 0,00 1,620 1,620 --
19/09/2017 1,620 1,620 -4,71 1,620 1,620 3.070
18/09/2017 1,700 1,700 0,00 1,700 1,700 --
15/09/2017 1,700 1,700 0,00 1,700 1,700 --
14/09/2017 1,700 1,700 0,00 1,700 1,700 --
13/09/2017 1,700 1,700 0,00 1,700 1,700 --
12/09/2017 1,700 1,700 0,00 1,700 1,700 --
11/09/2017 1,700 1,700 0,00 1,700 1,700 --
08/09/2017 1,700 1,700 -0,58 1,700 1,700 1.715
07/09/2017 1,670 1,710 0,00 1,710 1,670 3.500
06/09/2017 1,710 1,710 1,79 1,710 1,710 200
05/09/2017 1,680 1,680 0,00 1,680 1,680 --
04/09/2017 1,680 1,680 0,00 1,680 1,680 --
01/09/2017 1,680 1,680 3,07 1,680 1,680 200
31/08/2017 1,630 1,630 0,00 1,630 1,630 --
30/08/2017 1,630 1,630 0,00 1,630 1,630 --
29/08/2017 1,630 1,630 0,00 1,630 1,630 --
28/08/2017 1,630 1,630 0,00 1,630 1,630 --
25/08/2017 1,630 1,630 0,00 1,630 1,630 --
24/08/2017 1,630 1,630 0,00 1,630 1,630 --
23/08/2017 1,630 1,630 0,00 1,630 1,630 --
22/08/2017 1,630 1,630 0,00 1,630 1,630 --
21/08/2017 1,630 1,630 0,00 1,630 1,630 --
18/08/2017 1,630 1,630 0,00 1,630 1,630 --
17/08/2017 1,630 1,630 0,00 1,630 1,630 --
16/08/2017 1,630 1,630 0,00 1,630 1,630 --
15/08/2017 1,630 1,630 0,00 1,630 1,630 --
14/08/2017 1,630 1,630 0,00 1,630 1,630 --
11/08/2017 1,630 1,630 0,00 1,630 1,630 --
10/08/2017 1,630 1,630 0,00 1,630 1,630 --
09/08/2017 1,630 1,630 0,00 1,630 1,630 --
08/08/2017 1,600 1,630 -1,21 1,630 1,600 3.300
07/08/2017 1,600 1,650 0,00 1,600 1,600 100
04/08/2017 1,650 1,650 0,00 1,650 1,650 --
03/08/2017 1,650 1,650 0,00 1,650 1,650 1.800
02/08/2017 1,650 1,650 0,00 1,650 1,650 --
01/08/2017 1,650 1,650 0,00 1,650 1,650 --
31/07/2017 1,650 1,650 0,00 1,650 1,650 --
28/07/2017 1,650 1,650 0,00 1,650 1,650 --
27/07/2017 1,650 1,650 0,00 1,650 1,650 --
26/07/2017 1,650 1,650 0,00 1,650 1,650 200
25/07/2017 1,650 1,650 0,00 1,650 1,650 --
24/07/2017 1,650 1,650 0,00 1,650 1,650 --
21/07/2017 1,650 1,650 0,00 1,650 1,650 --
20/07/2017 1,650 1,650 0,00 1,650 1,650 --
19/07/2017 1,650 1,650 0,00 1,650 1,650 --
18/07/2017 1,650 1,650 0,00 1,650 1,650 --
17/07/2017 1,640 1,650 0,00 1,640 1,640 100
14/07/2017 1,650 1,650 0,00 1,650 1,650 --
13/07/2017 1,650 1,650 1,23 1,650 1,650 500
12/07/2017 1,630 1,630 -2,40 1,630 1,630 3.170
11/07/2017 1,640 1,670 -0,60 1,670 1,640 3.140
10/07/2017 1,680 1,680 2,44 1,680 1,680 200
07/07/2017 1,600 1,640 0,00 1,640 1,600 450
06/07/2017 1,640 1,640 1,86 1,640 1,640 200
05/07/2017 1,610 1,610 0,00 1,610 1,610 --
04/07/2017 1,580 1,610 -0,62 1,610 1,580 3.450
03/07/2017 1,620 1,620 2,53 1,620 1,620 300
30/06/2017 1,580 1,580 0,00 1,580 1,580 --
29/06/2017 1,580 1,580 0,00 1,580 1,580 11
28/06/2017 1,580 1,580 0,00 1,580 1,580 --
27/06/2017 1,580 1,580 0,00 1,580 1,580 --
26/06/2017 1,580 1,580 0,00 1,580 1,580 --
23/06/2017 1,580 1,580 0,00 1,580 1,580 --
22/06/2017 1,580 1,580 0,00 1,580 1,580 --
21/06/2017 1,550 1,580 0,00 1,580 1,550 3.500
20/06/2017 1,580 1,580 0,00 1,580 1,580 1.200
19/06/2017 1,580 1,580 2,60 1,580 1,580 200
16/06/2017 1,500 1,540 1,32 1,540 1,500 6.700
15/06/2017 1,550 1,520 -4,40 1,550 1,520 11.550
14/06/2017 1,590 1,590 -4,79 1,590 1,590 3.250
13/06/2017 1,670 1,670 0,00 1,670 1,670 --
12/06/2017 1,670 1,670 0,00 1,670 1,670 --
09/06/2017 1,670 1,670 0,00 1,670 1,670 --
08/06/2017 1,670 1,670 0,00 1,670 1,670 --
07/06/2017 1,670 1,670 0,00 1,670 1,670 --
06/06/2017 1,670 1,670 0,00 1,670 1,670 --
05/06/2017 1,670 1,670 0,00 1,670 1,670 --
02/06/2017 1,670 1,670 0,00 1,670 1,670 --
01/06/2017 1,670 1,670 0,00 1,670 1,670 --
31/05/2017 1,670 1,670 0,00 1,670 1,670 --
30/05/2017 1,670 1,670 0,00 1,670 1,670 --
29/05/2017 1,670 1,670 0,00 1,670 1,670 --
26/05/2017 1,670 1,670 0,00 1,670 1,670 --
25/05/2017 1,670 1,670 0,00 1,670 1,670 --
24/05/2017 1,670 1,670 0,00 1,670 1,670 --
23/05/2017 1,670 1,670 0,00 1,670 1,670 --
22/05/2017 1,670 1,670 0,00 1,670 1,670 --
19/05/2017 1,670 1,670 0,00 1,670 1,670 --
18/05/2017 1,670 1,670 0,00 1,670 1,670 --
17/05/2017 1,670 1,670 0,00 1,670 1,670 --
16/05/2017 1,670 1,670 0,00 1,670 1,670 --
15/05/2017 1,670 1,670 0,00 1,670 1,670 --
12/05/2017 1,670 1,670 0,00 1,670 1,670 --
11/05/2017 1,670 1,670 0,00 1,670 1,670 --
10/05/2017 1,670 1,670 0,00 1,670 1,670 --
09/05/2017 1,670 1,670 0,00 1,670 1,670 --
08/05/2017 1,670 1,670 0,00 1,670 1,670 --
05/05/2017 1,670 1,670 0,00 1,670 1,670 --
04/05/2017 1,670 1,670 0,00 1,670 1,670 --
03/05/2017 1,670 1,670 0,00 1,670 1,670 --
02/05/2017 1,670 1,670 0,00 1,670 1,670 --
28/04/2017 1,670 1,670 0,00 1,670 1,670 --
27/04/2017 1,670 1,670 0,00 1,670 1,670 --
26/04/2017 1,670 1,670 0,00 1,670 1,670 --
25/04/2017 1,670 1,670 0,00 1,670 1,670 --
24/04/2017 1,670 1,670 0,00 1,670 1,670 --
21/04/2017 1,600 1,670 1,21 1,670 1,600 3.605
20/04/2017 1,650 1,650 0,00 1,650 1,650 --
19/04/2017 1,580 1,650 1,85 1,650 1,580 2.300
18/04/2017 1,620 1,620 0,00 1,620 1,620 --
13/04/2017 1,620 1,620 0,00 1,620 1,620 --
12/04/2017 1,620 1,620 0,00 1,620 1,620 --
11/04/2017 1,620 1,620 0,00 1,620 1,620 --
10/04/2017 1,620 1,620 0,00 1,620 1,620 --
07/04/2017 1,620 1,620 0,00 1,620 1,620 --
06/04/2017 1,620 1,620 0,00 1,620 1,620 --
05/04/2017 1,620 1,620 0,00 1,620 1,620 --
04/04/2017 1,620 1,620 1,25 1,620 1,620 220
03/04/2017 1,600 1,600 0,00 1,600 1,600 --
31/03/2017 1,600 1,600 0,00 1,600 1,600 --
30/03/2017 1,600 1,600 0,00 1,600 1,600 --
29/03/2017 1,600 1,600 0,00 1,600 1,600 --
28/03/2017 1,600 1,600 0,00 1,600 1,600 --
27/03/2017 1,600 1,600 0,00 1,600 1,600 --
24/03/2017 1,600 1,600 0,00 1,600 1,600 --
23/03/2017 1,600 1,600 0,00 1,600 1,600 --
22/03/2017 1,600 1,600 0,00 1,600 1,600 --
21/03/2017 1,600 1,600 0,00 1,600 1,600 --
20/03/2017 1,600 1,600 0,00 1,600 1,600 --
17/03/2017 1,600 1,600 0,00 1,600 1,600 --
16/03/2017 1,600 1,600 0,00 1,600 1,600 --
15/03/2017 1,600 1,600 0,00 1,600 1,600 --
14/03/2017 1,600 1,600 0,00 1,600 1,600 1.200
13/03/2017 1,600 1,600 0,00 1,600 1,600 --
10/03/2017 1,600 1,600 0,00 1,600 1,600 625
09/03/2017 1,600 1,600 1,91 1,600 1,600 1.600
08/03/2017 1,570 1,570 -1,88 1,570 1,570 4.199
07/03/2017 1,600 1,600 0,00 1,600 1,600 1.500
06/03/2017 1,650 1,600 -3,03 1,650 1,600 6.000
03/03/2017 1,650 1,650 -2,37 1,650 1,650 6.000
02/03/2017 1,690 1,690 -0,59 1,690 1,690 4.800
01/03/2017 1,700 1,700 1,80 1,700 1,700 220
28/02/2017 1,670 1,670 0,00 1,670 1,670 --
27/02/2017 1,670 1,670 -2,91 1,670 1,670 2.300
24/02/2017 1,720 1,720 0,00 1,720 1,720 --
23/02/2017 1,720 1,720 0,00 1,720 1,720 --
22/02/2017 1,720 1,720 0,00 1,720 1,720 --
21/02/2017 1,720 1,720 0,00 1,720 1,720 --
20/02/2017 1,720 1,720 0,00 1,720 1,720 --
17/02/2017 1,720 1,720 0,00 1,720 1,720 --
16/02/2017 1,720 1,720 2,99 1,720 1,720 300
15/02/2017 1,670 1,670 -4,57 1,670 1,670 3.000
14/02/2017 1,750 1,750 0,00 1,750 1,750 --
13/02/2017 1,680 1,750 1,16 1,750 1,680 2.448
10/02/2017 1,730 1,730 0,00 1,730 1,730 --
09/02/2017 1,730 1,730 0,00 1,730 1,730 --
08/02/2017 1,700 1,730 0,00 1,700 1,700 100
07/02/2017 1,730 1,730 1,76 1,730 1,730 300
06/02/2017 1,700 1,700 -2,86 1,700 1,700 6.700
03/02/2017 1,750 1,750 0,00 1,750 1,750 --
02/02/2017 1,700 1,750 -1,69 1,750 1,700 2.156
01/02/2017 1,780 1,780 0,00 1,780 1,780 --
31/01/2017 1,780 1,780 0,00 1,780 1,780 --
30/01/2017 1,780 1,780 0,00 1,780 1,780 --
27/01/2017 1,780 1,780 0,56 1,780 1,780 600
26/01/2017 1,710 1,770 0,00 1,770 1,710 2.999
25/01/2017 1,770 1,770 0,57 1,770 1,770 300
24/01/2017 1,760 1,760 0,00 1,760 1,760 --
23/01/2017 1,710 1,760 0,57 1,760 1,710 1.600
20/01/2017 1,750 1,750 -2,23 1,750 1,750 5.546
19/01/2017 1,790 1,790 0,00 1,790 1,790 1.400
18/01/2017 1,790 1,790 0,00 1,790 1,790 --
17/01/2017 1,790 1,790 1,70 1,790 1,790 4.300
16/01/2017 1,760 1,760 0,00 1,760 1,760 --
13/01/2017 1,760 1,760 0,00 1,760 1,760 --
12/01/2017 1,760 1,760 0,00 1,760 1,760 4.000
11/01/2017 1,760 1,760 0,00 1,760 1,760 --
10/01/2017 1,760 1,760 -2,22 1,760 1,760 306
09/01/2017 1,800 1,800 0,00 1,800 1,800 10.300
06/01/2017 1,800 1,800 0,00 1,800 1,800 --
05/01/2017 1,800 1,800 -4,76 1,800 1,800 1.850
04/01/2017 1,890 1,890 0,00 1,890 1,890 --
03/01/2017 1,890 1,890 0,00 1,890 1,890 --
02/01/2017 1,890 1,890 0,00 1,890 1,890 --
30/12/2016 1,890 1,890 0,00 1,890 1,890 --
29/12/2016 1,890 1,890 0,00 1,890 1,890 --
28/12/2016 1,890 1,890 0,00 1,890 1,890 --
27/12/2016 1,890 1,890 0,00 1,890 1,890 --
23/12/2016 1,890 1,890 0,00 1,890 1,890 --
22/12/2016 1,890 1,890 0,00 1,890 1,890 --
21/12/2016 1,890 1,890 0,00 1,890 1,890 --
20/12/2016 1,890 1,890 0,00 1,890 1,890 --
19/12/2016 1,890 1,890 1,61 1,890 1,890 1.002
16/12/2016 1,860 1,860 0,00 1,860 1,860 --
15/12/2016 1,860 1,860 0,00 1,860 1,860 --
14/12/2016 1,860 1,860 0,00 1,860 1,860 --
13/12/2016 1,860 1,860 0,00 1,860 1,860 --
12/12/2016 1,860 1,860 0,00 1,860 1,860 --
09/12/2016 1,860 1,860 0,00 1,860 1,860 --
08/12/2016 1,860 1,860 0,00 1,860 1,860 --
07/12/2016 1,860 1,860 0,00 1,860 1,860 --
06/12/2016 1,860 1,860 0,00 1,860 1,860 --
05/12/2016 1,860 1,860 0,00 1,860 1,860 --
02/12/2016 1,860 1,860 0,00 1,860 1,860 --
01/12/2016 1,860 1,860 0,00 1,860 1,860 --
30/11/2016 1,860 1,860 0,00 1,860 1,860 --
29/11/2016 1,860 1,860 0,00 1,860 1,860 --
28/11/2016 1,860 1,860 0,00 1,860 1,860 --
25/11/2016 1,860 1,860 0,00 1,860 1,860 --
24/11/2016 1,860 1,860 0,00 1,860 1,860 --
23/11/2016 1,860 1,860 0,00 1,860 1,860 --
22/11/2016 1,860 1,860 0,00 1,860 1,860 --
21/11/2016 1,860 1,860 0,00 1,860 1,860 --
18/11/2016 1,860 1,860 0,00 1,860 1,860 --
17/11/2016 1,860 1,860 2,76 1,860 1,860 490
16/11/2016 1,810 1,810 -3,21 1,810 1,810 2.500
15/11/2016 1,870 1,870 0,00 1,870 1,870 --
14/11/2016 1,870 1,870 2,75 1,870 1,870 600
11/11/2016 1,820 1,820 -4,21 1,820 1,820 1.000
10/11/2016 1,900 1,900 0,00 1,900 1,900 --
09/11/2016 1,900 1,900 1,60 1,900 1,900 300
08/11/2016 1,870 1,870 2,75 1,870 1,870 500
07/11/2016 1,820 1,820 -1,62 1,820 1,820 2.000
04/11/2016 1,850 1,850 -4,15 1,850 1,850 2.894
03/11/2016 1,850 1,930 2,12 1,930 1,850 700
02/11/2016 1,890 1,890 0,00 1,890 1,890 --
01/11/2016 1,890 1,890 -2,07 1,890 1,890 1.700
31/10/2016 1,890 1,930 0,00 1,890 1,890 100
28/10/2016 1,930 1,930 0,00 1,930 1,930 --
27/10/2016 1,890 1,930 0,00 1,930 1,890 506
26/10/2016 1,930 1,930 0,00 1,930 1,930 --
25/10/2016 1,930 1,930 0,00 1,930 1,930 --
24/10/2016 1,930 1,930 1,58 1,930 1,930 700
21/10/2016 1,900 1,900 -2,06 1,900 1,900 3.000
publicidad