20 de Julio, 01:08 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEPIZZA (TPZ)TELEPIZZA (TPZ)

0,010,18 %
5,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 5,730 5,630 -0,88 5,730 5,620 107.920
17/07/2018 5,630 5,680 0,89 5,720 5,630 92.788
16/07/2018 5,640 5,630 -0,18 5,690 5,630 103.537
13/07/2018 5,670 5,640 -1,23 5,740 5,600 90.193
12/07/2018 5,650 5,710 -0,17 5,790 5,650 88.005
11/07/2018 5,750 5,720 -0,87 5,800 5,720 126.860
10/07/2018 5,770 5,770 0,87 5,810 5,770 172.865
09/07/2018 5,740 5,720 0,35 5,820 5,720 104.441
06/07/2018 5,730 5,700 0,00 5,770 5,700 110.280
05/07/2018 5,780 5,700 -0,30 5,830 5,620 186.770
04/07/2018 5,677 5,717 0,35 5,776 5,677 211.957
03/07/2018 5,677 5,697 0,00 5,747 5,668 190.245
02/07/2018 5,608 5,697 -0,52 5,776 5,608 85.802
29/06/2018 5,638 5,727 1,58 5,786 5,638 102.033
28/06/2018 5,737 5,638 -1,38 5,786 5,638 138.881
27/06/2018 5,638 5,717 0,87 5,786 5,638 142.290
26/06/2018 5,747 5,668 -1,04 5,747 5,648 166.007
25/06/2018 5,727 5,727 -0,17 5,766 5,707 141.548
22/06/2018 5,717 5,737 0,69 5,786 5,717 139.523
21/06/2018 5,717 5,697 -0,17 5,757 5,697 196.644
20/06/2018 5,727 5,707 0,70 5,757 5,668 172.493
19/06/2018 5,697 5,668 -1,21 5,747 5,658 168.738
18/06/2018 5,677 5,737 1,22 5,757 5,638 140.019
15/06/2018 5,707 5,668 -1,04 5,727 5,658 200.391
14/06/2018 5,737 5,727 -0,17 5,757 5,687 142.562
13/06/2018 5,786 5,737 -0,68 5,786 5,707 227.245
12/06/2018 5,766 5,776 0,69 5,826 5,737 228.329
11/06/2018 5,707 5,737 1,40 5,796 5,648 413.203
08/06/2018 5,757 5,658 -1,55 5,757 5,618 311.241
07/06/2018 5,816 5,747 -0,68 5,816 5,727 287.776
06/06/2018 5,816 5,786 0,17 5,816 5,727 372.061
05/06/2018 5,737 5,776 0,69 5,915 5,727 300.407
04/06/2018 5,786 5,737 0,00 5,846 5,697 267.739
01/06/2018 5,737 5,737 0,17 5,796 5,727 189.418
31/05/2018 5,786 5,727 -0,17 5,786 5,697 219.759
30/05/2018 5,796 5,737 -1,19 5,855 5,697 200.346
29/05/2018 5,836 5,806 -0,68 5,846 5,658 241.712
28/05/2018 5,846 5,846 0,17 5,935 5,786 106.451
25/05/2018 5,836 5,836 0,00 5,895 5,806 200.430
24/05/2018 5,875 5,836 -0,51 5,915 5,796 145.465
23/05/2018 5,855 5,865 0,34 5,885 5,737 139.869
22/05/2018 5,974 5,846 -1,34 5,984 5,766 112.314
21/05/2018 5,935 5,925 0,00 5,984 5,727 484.128
18/05/2018 5,974 5,925 -0,66 6,053 5,836 394.686
17/05/2018 5,796 5,964 3,61 5,984 5,727 577.169
16/05/2018 5,490 5,757 8,18 5,895 5,450 944.964
15/05/2018 5,331 5,321 -0,37 5,470 5,292 146.386
14/05/2018 5,331 5,341 0,00 5,400 5,331 46.504
11/05/2018 5,311 5,341 0,75 5,351 5,252 66.597
10/05/2018 5,361 5,302 -1,11 5,361 5,282 22.421
09/05/2018 5,371 5,361 -0,73 5,400 5,302 52.187
08/05/2018 5,341 5,400 -0,18 5,430 5,341 30.431
07/05/2018 5,480 5,410 -0,55 5,480 5,381 24.503
04/05/2018 5,391 5,440 0,55 5,509 5,381 116.088
03/05/2018 5,381 5,410 0,55 5,460 5,262 94.194
02/05/2018 5,391 5,381 -1,98 5,490 5,351 78.343
30/04/2018 5,331 5,490 2,97 5,490 5,302 100.897
27/04/2018 5,321 5,331 1,89 5,331 5,213 106.098
26/04/2018 5,351 5,232 -2,22 5,351 5,193 118.707
25/04/2018 5,341 5,351 -0,37 5,381 5,282 98.271
24/04/2018 5,351 5,371 -0,37 5,391 5,341 50.161
23/04/2018 5,371 5,391 0,93 5,400 5,321 100.393
20/04/2018 5,302 5,341 0,75 5,371 5,302 96.240
19/04/2018 5,420 5,302 0,37 5,420 5,282 75.585
18/04/2018 5,282 5,282 0,38 5,371 5,242 137.055
17/04/2018 5,311 5,262 -0,93 5,311 5,183 91.288
16/04/2018 5,371 5,311 -1,65 5,430 5,302 96.029
13/04/2018 5,391 5,400 -0,36 5,440 5,371 45.728
12/04/2018 5,351 5,420 1,67 5,490 5,351 125.763
11/04/2018 5,321 5,331 0,75 5,361 5,292 47.770
10/04/2018 5,262 5,292 0,94 5,341 5,232 91.640
09/04/2018 5,282 5,242 0,38 5,282 5,213 82.156
06/04/2018 5,242 5,222 -0,38 5,242 5,213 73.850
05/04/2018 5,193 5,242 2,12 5,272 5,193 89.143
04/04/2018 5,321 5,133 -2,44 5,321 5,124 80.740
03/04/2018 5,292 5,262 -0,56 5,292 5,222 87.243
29/03/2018 5,193 5,292 1,90 5,331 5,173 304.014
28/03/2018 5,252 5,193 -1,13 5,252 5,153 178.432
27/03/2018 5,331 5,252 -1,48 5,331 5,222 98.429
26/03/2018 5,361 5,331 -1,28 5,361 5,321 54.677
23/03/2018 5,440 5,400 -0,73 5,440 5,262 71.297
22/03/2018 5,509 5,440 -1,08 5,519 5,391 105.783
21/03/2018 5,539 5,499 -0,71 5,539 5,460 44.420
20/03/2018 5,499 5,539 1,45 5,539 5,410 82.231
19/03/2018 5,490 5,460 -0,72 5,519 5,391 119.524
16/03/2018 5,331 5,499 3,54 5,519 5,331 173.073
15/03/2018 5,391 5,311 -5,46 5,490 5,272 451.393
14/03/2018 5,687 5,618 -1,05 5,727 5,598 138.152
13/03/2018 5,687 5,677 0,17 5,816 5,608 163.162
12/03/2018 5,687 5,668 0,70 5,697 5,588 135.526
09/03/2018 5,529 5,628 1,79 5,668 5,519 111.974
08/03/2018 5,490 5,529 0,72 5,529 5,430 245.534
07/03/2018 5,351 5,490 2,21 5,490 5,321 144.596
06/03/2018 5,420 5,371 -0,18 5,440 5,361 158.347
05/03/2018 5,213 5,381 3,23 5,420 5,213 218.109
02/03/2018 5,321 5,213 -2,04 5,321 5,193 115.608
01/03/2018 5,341 5,321 1,89 5,341 5,262 162.735
28/02/2018 5,321 5,222 -1,86 5,321 5,183 484.575
27/02/2018 5,242 5,321 2,09 5,321 5,213 332.172
26/02/2018 5,193 5,213 0,38 5,242 5,173 142.179
23/02/2018 5,153 5,193 0,19 5,222 5,153 177.701
22/02/2018 5,074 5,183 1,35 5,222 5,074 296.091
21/02/2018 5,104 5,114 0,58 5,143 5,044 230.254
20/02/2018 5,054 5,084 1,18 5,133 5,005 448.466
19/02/2018 5,025 5,025 0,59 5,044 4,995 89.373
16/02/2018 5,114 4,995 0,60 5,114 4,975 550.873
15/02/2018 4,931 4,965 0,70 4,995 4,916 559.006
14/02/2018 5,005 4,931 -1,87 5,005 4,931 180.132
13/02/2018 5,094 5,025 -1,36 5,133 4,926 400.960
12/02/2018 4,965 5,094 3,00 5,143 4,965 237.195
09/02/2018 4,921 4,946 0,10 4,955 4,891 98.108
08/02/2018 4,946 4,941 0,00 4,946 4,901 214.557
07/02/2018 4,936 4,941 0,91 4,941 4,896 101.854
06/02/2018 4,921 4,896 -1,00 4,921 4,807 176.082
05/02/2018 4,782 4,946 1,32 4,946 4,782 66.141
02/02/2018 4,827 4,881 0,71 4,911 4,812 30.128
01/02/2018 4,881 4,847 -0,41 4,946 4,812 48.242
31/01/2018 4,946 4,866 -1,60 4,946 4,861 70.846
30/01/2018 4,946 4,946 0,00 4,946 4,921 62.867
29/01/2018 4,916 4,946 0,50 4,965 4,916 129.912
26/01/2018 4,926 4,921 -0,50 4,955 4,916 146.650
25/01/2018 4,946 4,946 0,00 4,946 4,926 61.583
24/01/2018 4,936 4,946 0,00 4,955 4,926 391.195
23/01/2018 4,965 4,946 0,81 4,965 4,906 62.244
22/01/2018 4,946 4,906 -0,60 4,955 4,906 74.493
19/01/2018 4,941 4,936 -0,20 4,965 4,916 78.658
18/01/2018 4,965 4,946 0,00 4,975 4,906 106.706
17/01/2018 4,926 4,946 0,91 4,965 4,891 517.910
16/01/2018 4,946 4,901 -0,50 4,955 4,901 125.259
15/01/2018 4,946 4,926 0,00 4,946 4,896 59.108
12/01/2018 4,931 4,926 -0,40 4,975 4,916 65.443
11/01/2018 4,965 4,946 0,10 4,965 4,891 88.627
10/01/2018 4,926 4,941 0,20 4,955 4,881 455.369
09/01/2018 4,847 4,931 1,22 4,936 4,832 66.154
08/01/2018 4,812 4,871 2,07 4,886 4,767 81.118
05/01/2018 4,787 4,772 0,42 4,812 4,743 140.470
04/01/2018 4,792 4,753 0,21 4,792 4,733 43.118
03/01/2018 4,797 4,743 -0,72 4,797 4,673 31.429
02/01/2018 4,816 4,777 2,77 4,816 4,642 26.935
29/12/2017 4,662 4,649 -1,20 4,715 4,619 89.834
28/12/2017 4,621 4,705 0,46 4,720 4,621 81.302
27/12/2017 4,611 4,683 -0,32 4,698 4,611 106.248
22/12/2017 4,599 4,698 -0,02 4,698 4,587 111.501
21/12/2017 4,561 4,699 1,19 4,699 4,561 49.308
20/12/2017 4,641 4,644 -0,32 4,697 4,609 231.876
19/12/2017 4,721 4,659 -0,76 4,721 4,634 158.286
18/12/2017 4,709 4,694 -0,08 4,728 4,572 91.441
15/12/2017 4,767 4,698 -1,04 4,786 4,669 141.250
14/12/2017 4,760 4,748 0,31 4,760 4,733 52.812
13/12/2017 4,733 4,733 0,00 4,773 4,733 173.415
12/12/2017 4,795 4,733 -0,64 4,807 4,733 135.670
11/12/2017 4,785 4,764 0,33 4,827 4,759 61.668
08/12/2017 4,787 4,748 0,17 4,845 4,748 178.655
07/12/2017 4,776 4,740 0,04 4,794 4,733 37.444
06/12/2017 4,765 4,738 -0,21 4,787 4,733 148.749
05/12/2017 4,793 4,748 0,00 4,822 4,728 245.057
04/12/2017 4,772 4,748 -1,54 4,822 4,748 241.047
01/12/2017 4,845 4,822 -0,47 4,860 4,769 87.034
30/11/2017 4,777 4,845 0,20 4,856 4,768 133.342
29/11/2017 4,837 4,835 0,10 4,866 4,801 163.957
28/11/2017 4,867 4,830 -0,95 4,930 4,827 68.303
27/11/2017 4,941 4,876 -0,84 4,941 4,876 21.877
24/11/2017 4,886 4,918 -0,22 4,941 4,880 34.164
23/11/2017 4,837 4,929 1,69 4,936 4,837 27.273
22/11/2017 4,847 4,847 0,00 4,921 4,837 150.980
21/11/2017 4,866 4,847 -0,51 4,921 4,837 57.202
20/11/2017 4,896 4,871 0,72 4,933 4,868 116.703
17/11/2017 4,857 4,837 0,00 4,866 4,837 116.246
16/11/2017 4,832 4,837 0,08 4,886 4,827 147.468
15/11/2017 4,847 4,833 -0,29 4,859 4,801 69.692
14/11/2017 4,847 4,847 -0,31 4,878 4,767 142.242
13/11/2017 4,926 4,861 -0,30 4,926 4,773 58.977
10/11/2017 4,701 4,876 -0,40 4,899 4,701 156.413
09/11/2017 4,906 4,896 3,10 4,936 4,759 329.163
08/11/2017 4,718 4,749 -0,99 4,749 4,684 175.660
07/11/2017 4,876 4,796 -1,24 4,876 4,718 236.086
06/11/2017 4,770 4,856 -0,30 4,875 4,770 33.116
03/11/2017 4,837 4,871 0,72 4,887 4,779 31.800
02/11/2017 4,866 4,837 -1,91 4,926 4,835 61.531
01/11/2017 4,965 4,931 -0,30 4,965 4,852 33.645
31/10/2017 4,946 4,946 0,00 4,955 4,848 153.470
30/10/2017 4,886 4,946 2,04 4,965 4,847 542.246
27/10/2017 4,827 4,847 0,41 4,936 4,827 62.291
26/10/2017 4,843 4,827 -0,41 4,871 4,758 198.986
25/10/2017 4,807 4,847 0,00 4,899 4,807 81.137
24/10/2017 4,830 4,847 -0,20 4,847 4,812 25.645
23/10/2017 4,856 4,856 0,00 4,917 4,809 56.691
20/10/2017 4,936 4,856 -1,78 4,936 4,856 45.954
19/10/2017 4,946 4,945 -0,02 4,946 4,928 124.704
18/10/2017 4,881 4,946 0,60 4,946 4,881 83.868
17/10/2017 4,837 4,916 1,30 4,920 4,835 58.102
16/10/2017 4,856 4,853 0,12 4,928 4,851 63.196
13/10/2017 4,842 4,847 0,00 4,872 4,797 51.647
12/10/2017 4,810 4,847 1,14 4,876 4,749 99.491
11/10/2017 4,836 4,792 1,42 4,836 4,701 113.566
10/10/2017 4,847 4,725 -2,51 4,854 4,699 75.728
09/10/2017 4,819 4,847 0,62 4,858 4,817 63.376
06/10/2017 4,837 4,817 0,00 4,879 4,817 91.815
05/10/2017 4,827 4,817 0,00 4,878 4,817 109.866
04/10/2017 4,925 4,817 -1,95 4,932 4,722 137.020
03/10/2017 5,054 4,913 0,75 5,054 4,913 562.722
02/10/2017 4,698 4,876 1,44 4,932 4,698 170.174
29/09/2017 4,930 4,807 -2,80 4,946 4,807 3.130.365
28/09/2017 4,935 4,946 0,81 4,946 4,855 61.811
27/09/2017 4,907 4,906 -0,80 4,978 4,906 173.832
26/09/2017 4,926 4,946 0,00 4,946 4,907 41.949
25/09/2017 4,946 4,946 0,00 4,946 4,911 36.426
22/09/2017 4,946 4,946 0,00 4,997 4,872 108.842
21/09/2017 4,946 4,946 0,20 5,005 4,916 47.050
20/09/2017 4,837 4,936 3,96 5,054 4,833 516.382
19/09/2017 4,827 4,748 -2,04 4,847 4,748 168.616
18/09/2017 4,847 4,847 0,00 4,847 4,827 38.048
15/09/2017 4,827 4,847 0,41 4,847 4,827 54.198
14/09/2017 4,866 4,827 -0,41 4,897 4,827 97.011
13/09/2017 4,866 4,847 0,00 4,876 4,827 159.811
12/09/2017 4,866 4,847 0,00 4,872 4,809 115.066
11/09/2017 4,838 4,847 0,39 4,866 4,811 75.444
08/09/2017 4,856 4,828 -1,99 4,910 4,679 93.235
07/09/2017 4,943 4,926 -0,40 4,973 4,906 36.823
06/09/2017 4,907 4,946 0,81 4,992 4,906 252.095
05/09/2017 4,848 4,906 0,59 5,014 4,848 98.240
04/09/2017 4,926 4,877 -0,98 5,009 4,866 44.565
01/09/2017 4,969 4,926 0,00 4,994 4,926 94.195
31/08/2017 5,015 4,926 -1,19 5,015 4,926 210.512
30/08/2017 5,084 4,985 -1,06 5,084 4,921 64.014
29/08/2017 5,095 5,038 -1,09 5,095 4,955 71.459
28/08/2017 5,104 5,094 0,00 5,143 5,094 25.347
25/08/2017 5,028 5,094 0,39 5,138 5,028 25.548
24/08/2017 5,060 5,074 -1,16 5,143 5,035 49.335
23/08/2017 5,124 5,133 0,29 5,142 5,018 58.629
22/08/2017 4,969 5,119 3,29 5,119 4,969 68.325
21/08/2017 5,015 4,955 -1,18 5,015 4,906 101.937
18/08/2017 5,094 5,015 -1,55 5,094 4,968 60.156
17/08/2017 5,133 5,094 -0,77 5,133 5,067 35.174
16/08/2017 5,134 5,133 -0,38 5,163 5,127 54.237
15/08/2017 5,152 5,153 0,19 5,155 5,133 70.621
14/08/2017 5,000 5,143 1,36 5,153 5,000 180.336
11/08/2017 5,044 5,074 0,59 5,123 4,976 72.116
10/08/2017 5,054 5,044 -0,97 5,081 5,006 50.745
09/08/2017 5,143 5,094 -1,06 5,153 5,094 133.265
08/08/2017 5,154 5,148 -0,29 5,154 5,057 79.052
07/08/2017 5,300 5,163 0,77 5,302 4,995 414.839
04/08/2017 5,045 5,124 1,37 5,163 5,044 274.118
03/08/2017 5,005 5,054 1,59 5,089 4,990 115.043
02/08/2017 5,005 4,975 0,22 5,057 4,916 93.957
01/08/2017 4,946 4,964 0,38 5,069 4,856 214.222
31/07/2017 4,946 4,946 0,00 4,946 4,900 14.057
28/07/2017 4,990 4,946 -0,95 4,990 4,898 46.323
27/07/2017 4,995 4,993 1,37 4,995 4,926 31.601
26/07/2017 4,946 4,926 -0,40 4,975 4,869 234.622
25/07/2017 4,887 4,946 -0,20 4,946 4,866 13.238
24/07/2017 4,867 4,955 1,40 4,960 4,867 5.707
21/07/2017 4,965 4,887 -1,57 4,975 4,887 136.560
20/07/2017 5,010 4,965 -0,93 5,057 4,956 39.049

Mas noticias

publicidad
publicidad