Vocento 15 años 21 de Octubre, 10:44 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEPIZZA (TPZ)TELEPIZZA (TPZ)

-0,09-1,78 %
4,91

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 4,990 4,910 -1,78 4,990 4,910 45.954
19/10/2017 5,000 4,999 -0,02 5,000 4,982 124.704
18/10/2017 4,935 5,000 0,60 5,000 4,935 83.868
17/10/2017 4,890 4,970 1,30 4,974 4,888 58.102
16/10/2017 4,910 4,906 0,12 4,982 4,904 63.196
13/10/2017 4,895 4,900 0,00 4,926 4,850 51.647
12/10/2017 4,863 4,900 1,14 4,930 4,801 99.491
11/10/2017 4,889 4,845 1,42 4,889 4,753 113.566
10/10/2017 4,900 4,777 -2,51 4,907 4,751 75.728
09/10/2017 4,872 4,900 0,62 4,912 4,870 63.376
06/10/2017 4,890 4,870 0,00 4,933 4,870 91.815
05/10/2017 4,880 4,870 0,00 4,932 4,870 109.866
04/10/2017 4,979 4,870 -1,95 4,986 4,774 137.020
03/10/2017 5,110 4,967 0,75 5,110 4,967 562.722
02/10/2017 4,750 4,930 1,44 4,986 4,750 170.174
29/09/2017 4,984 4,860 -2,80 5,000 4,860 3.130.365
28/09/2017 4,989 5,000 0,81 5,000 4,908 61.811
27/09/2017 4,961 4,960 -0,80 5,033 4,960 173.832
26/09/2017 4,980 5,000 0,00 5,000 4,961 41.949
25/09/2017 5,000 5,000 0,00 5,000 4,965 36.426
22/09/2017 5,000 5,000 0,00 5,052 4,926 108.842
21/09/2017 5,000 5,000 0,20 5,060 4,970 47.050
20/09/2017 4,890 4,990 3,96 5,110 4,886 516.382
19/09/2017 4,880 4,800 -2,04 4,900 4,800 168.616
18/09/2017 4,900 4,900 0,00 4,900 4,880 38.048
15/09/2017 4,880 4,900 0,41 4,900 4,880 54.198
14/09/2017 4,920 4,880 -0,41 4,951 4,880 97.011
13/09/2017 4,920 4,900 0,00 4,930 4,880 159.811
12/09/2017 4,920 4,900 0,00 4,926 4,862 115.066
11/09/2017 4,891 4,900 0,39 4,920 4,864 75.444
08/09/2017 4,910 4,881 -1,99 4,964 4,731 93.235
07/09/2017 4,997 4,980 -0,40 5,028 4,960 36.823
06/09/2017 4,961 5,000 0,81 5,047 4,960 252.095
05/09/2017 4,901 4,960 0,59 5,069 4,901 98.240
04/09/2017 4,980 4,931 -0,98 5,064 4,920 44.565
01/09/2017 5,024 4,980 0,00 5,049 4,980 94.195
31/08/2017 5,070 4,980 -1,19 5,070 4,980 210.512
30/08/2017 5,140 5,040 -1,06 5,140 4,975 64.014
29/08/2017 5,151 5,094 -1,09 5,151 5,010 71.459
28/08/2017 5,160 5,150 0,00 5,200 5,150 25.347
25/08/2017 5,083 5,150 0,39 5,195 5,083 25.548
24/08/2017 5,116 5,130 -1,16 5,200 5,090 49.335
23/08/2017 5,180 5,190 0,29 5,199 5,073 58.629
22/08/2017 5,024 5,175 3,29 5,175 5,024 68.325
21/08/2017 5,070 5,010 -1,18 5,070 4,960 101.937
18/08/2017 5,150 5,070 -1,55 5,150 5,023 60.156
17/08/2017 5,190 5,150 -0,77 5,190 5,123 35.174
16/08/2017 5,191 5,190 -0,38 5,220 5,183 54.237
15/08/2017 5,209 5,210 0,19 5,212 5,190 70.621
14/08/2017 5,055 5,200 1,36 5,210 5,055 180.336
11/08/2017 5,100 5,130 0,59 5,179 5,031 72.116
10/08/2017 5,110 5,100 -0,97 5,137 5,061 50.745
09/08/2017 5,200 5,150 -1,06 5,210 5,150 133.265
08/08/2017 5,211 5,205 -0,29 5,211 5,113 79.052
07/08/2017 5,358 5,220 0,77 5,360 5,050 414.839
04/08/2017 5,101 5,180 1,37 5,220 5,100 274.118
03/08/2017 5,060 5,110 1,59 5,145 5,045 115.043
02/08/2017 5,060 5,030 0,22 5,113 4,970 93.957
01/08/2017 5,000 5,019 0,38 5,125 4,910 214.222
31/07/2017 5,000 5,000 0,00 5,000 4,954 14.057
28/07/2017 5,045 5,000 -0,95 5,045 4,952 46.323
27/07/2017 5,050 5,048 1,37 5,050 4,980 31.601
26/07/2017 5,000 4,980 -0,40 5,030 4,923 234.622
25/07/2017 4,941 5,000 -0,20 5,000 4,920 13.238
24/07/2017 4,921 5,010 1,40 5,015 4,921 5.707
21/07/2017 5,020 4,941 -1,57 5,030 4,941 136.560
20/07/2017 5,065 5,020 -0,93 5,113 5,011 39.049
19/07/2017 5,018 5,067 0,34 5,067 4,940 126.771
18/07/2017 5,063 5,050 -0,26 5,085 4,920 62.713
17/07/2017 5,070 5,063 0,46 5,070 5,001 51.433
14/07/2017 4,998 5,040 0,84 5,040 4,997 24.102
13/07/2017 4,990 4,998 1,38 4,998 4,945 72.513
12/07/2017 4,900 4,930 0,61 4,994 4,880 114.241
11/07/2017 4,968 4,900 -1,80 4,980 4,890 106.968
10/07/2017 4,930 4,990 0,02 4,990 4,930 103.314
07/07/2017 4,990 4,989 1,20 4,990 4,921 56.267
06/07/2017 5,024 4,930 -2,38 5,050 4,930 77.723
05/07/2017 4,940 5,050 2,02 5,050 4,940 103.700
04/07/2017 4,967 4,950 -0,40 5,004 4,934 40.480
03/07/2017 5,030 4,970 -1,58 5,050 4,970 165.191
30/06/2017 4,970 5,050 1,69 5,050 4,910 112.757
29/06/2017 4,933 4,966 0,32 4,966 4,920 83.994
28/06/2017 4,964 4,950 -1,00 4,982 4,920 90.645
27/06/2017 5,180 5,000 -3,12 5,180 5,000 150.474
26/06/2017 5,138 5,161 0,60 5,161 5,093 35.528
23/06/2017 5,136 5,130 -0,19 5,200 5,130 31.887
22/06/2017 5,160 5,140 0,00 5,169 5,130 181.873
21/06/2017 5,249 5,140 -0,39 5,249 5,104 91.463
20/06/2017 5,118 5,160 0,27 5,215 5,111 142.723
19/06/2017 5,262 5,146 -1,79 5,262 5,116 217.842
16/06/2017 5,214 5,240 -0,15 5,279 5,144 101.261
15/06/2017 5,246 5,248 0,54 5,348 5,102 133.106
14/06/2017 5,200 5,220 0,38 5,275 5,132 133.672
13/06/2017 5,093 5,200 1,96 5,254 5,058 172.588
12/06/2017 5,160 5,100 -1,07 5,180 5,080 83.543
09/06/2017 5,186 5,155 -0,14 5,186 5,090 69.316
08/06/2017 5,142 5,162 -0,15 5,189 5,110 163.760
07/06/2017 5,200 5,170 -0,58 5,238 5,140 118.411
06/06/2017 5,320 5,200 -0,76 5,320 5,184 160.238
05/06/2017 5,280 5,240 -0,76 5,333 5,203 58.629
02/06/2017 5,285 5,280 0,57 5,400 5,250 400.815
01/06/2017 5,070 5,250 3,75 5,250 5,025 488.755
31/05/2017 5,090 5,060 -0,59 5,090 5,015 300.982
30/05/2017 4,980 5,090 2,37 5,090 4,951 337.732
29/05/2017 4,879 4,972 2,09 4,980 4,879 102.484
26/05/2017 4,915 4,870 -0,20 4,942 4,850 88.452
25/05/2017 4,938 4,880 -0,41 5,000 4,880 199.175
24/05/2017 4,966 4,900 -1,86 5,040 4,900 155.048
23/05/2017 5,032 4,993 -1,91 5,090 4,960 371.197
22/05/2017 4,810 5,090 6,04 5,090 4,800 538.691
19/05/2017 4,760 4,800 -0,37 4,870 4,693 1.083.633
18/05/2017 4,900 4,818 -1,39 5,020 4,752 302.443
17/05/2017 5,127 4,886 -4,57 5,240 4,837 730.620
16/05/2017 4,999 5,120 2,44 5,134 4,980 655.351
15/05/2017 4,970 4,998 0,97 4,998 4,894 179.466
12/05/2017 4,820 4,950 5,32 4,950 4,733 357.939
11/05/2017 4,941 4,700 -3,09 4,941 4,700 231.701
10/05/2017 4,924 4,850 -1,52 4,932 4,850 68.836
09/05/2017 4,946 4,925 0,20 4,950 4,893 89.997
08/05/2017 4,900 4,915 1,63 4,940 4,829 217.445
05/05/2017 4,839 4,836 0,37 4,879 4,660 325.513
04/05/2017 4,868 4,818 -1,17 4,880 4,802 108.357
03/05/2017 4,950 4,875 -0,20 4,972 4,875 70.084
02/05/2017 4,905 4,885 1,18 5,050 4,823 239.180
28/04/2017 4,853 4,828 -0,52 4,877 4,805 47.924
27/04/2017 4,870 4,853 -0,57 4,937 4,770 160.676
26/04/2017 4,968 4,881 -1,59 4,990 4,881 88.370
25/04/2017 4,901 4,960 1,68 4,969 4,860 87.544
24/04/2017 5,056 4,878 -1,16 5,056 4,816 133.186
21/04/2017 5,090 4,935 -3,05 5,090 4,935 82.217
20/04/2017 5,030 5,090 1,29 5,090 5,001 90.719
19/04/2017 4,942 5,025 1,52 5,029 4,910 218.329
18/04/2017 5,054 4,950 -1,98 5,097 4,900 102.886
13/04/2017 4,910 5,050 3,06 5,050 4,861 166.752
12/04/2017 4,899 4,900 0,41 4,944 4,860 273.021
11/04/2017 4,911 4,880 0,10 4,930 4,780 180.955
10/04/2017 4,760 4,875 4,84 4,875 4,732 273.663
07/04/2017 4,680 4,650 -0,75 4,680 4,603 320.296
06/04/2017 4,600 4,685 0,75 4,685 4,600 39.173
05/04/2017 4,785 4,650 -2,82 4,785 4,600 153.130
04/04/2017 4,859 4,785 -0,31 4,900 4,750 206.602
03/04/2017 4,735 4,800 0,78 4,840 4,734 402.988
31/03/2017 4,880 4,763 1,13 4,880 4,650 149.783
30/03/2017 4,626 4,710 1,82 4,717 4,625 160.003
29/03/2017 4,618 4,626 1,23 4,626 4,550 46.532
28/03/2017 4,710 4,570 -1,61 4,712 4,510 206.702
27/03/2017 4,728 4,645 -0,54 4,728 4,610 70.906
24/03/2017 4,600 4,670 1,74 4,678 4,600 399.966
23/03/2017 4,509 4,590 1,77 4,590 4,496 67.374
22/03/2017 4,535 4,510 -0,66 4,561 4,475 127.115
21/03/2017 4,547 4,540 0,44 4,564 4,510 127.160
20/03/2017 4,579 4,520 0,44 4,579 4,480 107.877
17/03/2017 4,470 4,500 0,45 4,530 4,470 179.837
16/03/2017 4,699 4,480 0,00 4,699 4,460 322.871
15/03/2017 4,500 4,480 -0,44 4,532 4,461 250.864
14/03/2017 4,638 4,500 -1,53 4,638 4,480 176.339
13/03/2017 4,678 4,570 0,00 4,686 4,511 705.091
10/03/2017 4,660 4,570 -2,35 4,719 4,570 197.483
09/03/2017 4,730 4,680 -1,08 4,800 4,657 51.368
08/03/2017 4,931 4,731 -1,44 4,931 4,730 120.047
07/03/2017 4,894 4,800 -1,07 4,894 4,755 56.630
06/03/2017 4,949 4,852 -0,12 4,949 4,829 206.887
03/03/2017 4,850 4,858 -0,25 4,888 4,800 179.566
02/03/2017 4,970 4,870 -0,39 4,970 4,860 89.558
01/03/2017 5,122 4,889 -4,14 5,130 4,820 223.249
28/02/2017 5,050 5,100 1,39 5,100 5,000 328.314
27/02/2017 4,935 5,030 0,60 5,030 4,935 58.505
24/02/2017 4,970 5,000 0,30 5,029 4,966 101.866
23/02/2017 4,999 4,985 0,10 5,030 4,947 140.893
22/02/2017 4,988 4,980 0,02 4,988 4,880 58.086
21/02/2017 4,971 4,979 0,22 4,988 4,940 50.828
20/02/2017 4,980 4,968 -0,04 4,980 4,939 61.461
17/02/2017 4,977 4,970 0,20 4,977 4,950 33.788
16/02/2017 4,910 4,960 0,00 4,980 4,910 53.219
15/02/2017 4,980 4,960 0,30 4,980 4,940 94.153
14/02/2017 4,916 4,945 0,04 4,976 4,916 78.533
13/02/2017 4,880 4,943 1,83 4,980 4,864 260.935
10/02/2017 4,760 4,854 2,19 4,854 4,760 209.009
09/02/2017 4,740 4,750 0,21 4,760 4,704 198.463
08/02/2017 4,750 4,740 1,28 4,770 4,700 428.155
07/02/2017 4,520 4,680 3,43 4,728 4,503 273.007
06/02/2017 4,480 4,525 1,00 4,539 4,469 87.834
03/02/2017 4,445 4,480 0,90 4,486 4,440 79.179
02/02/2017 4,449 4,440 0,18 4,500 4,363 250.272
01/02/2017 4,400 4,432 2,66 4,432 4,270 189.895
31/01/2017 4,270 4,317 0,77 4,350 4,250 327.594
30/01/2017 4,394 4,284 -0,60 4,394 4,271 140.316
27/01/2017 4,499 4,310 -3,15 4,499 4,310 125.863
26/01/2017 4,450 4,450 0,00 4,500 4,450 267.958
25/01/2017 4,500 4,450 2,30 4,500 4,350 325.510
24/01/2017 4,300 4,350 2,55 4,402 4,299 360.625
23/01/2017 4,318 4,242 -0,19 4,350 4,240 53.149
20/01/2017 4,350 4,250 -1,85 4,350 4,250 93.182
19/01/2017 4,400 4,330 0,00 4,400 4,300 132.865
18/01/2017 4,470 4,330 -3,78 4,480 4,330 129.810
17/01/2017 4,470 4,500 0,45 4,520 4,470 59.860
16/01/2017 4,450 4,480 -0,44 4,508 4,450 142.479
13/01/2017 4,500 4,500 -0,18 4,520 4,466 58.929
12/01/2017 4,510 4,508 -2,84 4,592 4,491 135.516
11/01/2017 4,700 4,640 -0,64 4,700 4,630 22.427
10/01/2017 4,630 4,670 1,52 4,700 4,570 167.743
09/01/2017 4,620 4,600 -0,43 4,650 4,551 42.229
06/01/2017 4,500 4,620 3,13 4,620 4,450 62.089
05/01/2017 4,500 4,480 -0,88 4,551 4,436 79.864
04/01/2017 4,500 4,520 -0,66 4,560 4,500 65.934
03/01/2017 4,510 4,550 0,15 4,677 4,500 22.933
02/01/2017 4,400 4,543 0,62 4,650 4,400 27.187
30/12/2016 4,400 4,515 3,32 4,550 4,380 203.977
29/12/2016 4,430 4,370 -1,24 4,440 4,370 41.958
28/12/2016 4,550 4,425 -3,59 4,550 4,330 90.056
27/12/2016 4,532 4,590 -2,13 4,689 4,532 53.643
23/12/2016 4,670 4,690 1,08 4,700 4,610 21.553
22/12/2016 4,630 4,640 0,26 4,691 4,600 97.485
21/12/2016 4,710 4,628 -1,74 4,785 4,628 47.314
20/12/2016 4,708 4,710 -2,89 4,790 4,650 86.742
19/12/2016 4,860 4,850 -0,21 4,897 4,795 89.184
16/12/2016 4,716 4,860 1,89 4,860 4,716 157.307
15/12/2016 4,750 4,770 0,42 4,820 4,750 318.480
14/12/2016 4,750 4,750 0,00 4,780 4,697 406.321
13/12/2016 4,720 4,750 0,76 4,780 4,677 120.374
12/12/2016 4,630 4,714 -0,34 4,737 4,630 47.681
09/12/2016 4,656 4,730 -0,55 4,743 4,654 68.705
08/12/2016 4,770 4,756 0,76 4,770 4,647 76.602
07/12/2016 4,677 4,720 -0,21 4,730 4,677 54.252
06/12/2016 4,650 4,730 0,60 4,730 4,650 65.228
05/12/2016 4,602 4,702 2,00 4,785 4,553 118.101
02/12/2016 4,609 4,610 -2,95 4,720 4,591 231.096
01/12/2016 4,770 4,750 0,00 4,770 4,545 220.928
30/11/2016 4,770 4,750 0,21 4,780 4,712 1.598.863
29/11/2016 4,676 4,740 0,36 4,780 4,612 254.818
28/11/2016 4,749 4,723 0,06 4,759 4,690 98.089
25/11/2016 4,780 4,720 -0,42 4,780 4,706 77.234
24/11/2016 4,658 4,740 -0,63 4,770 4,658 77.850
23/11/2016 4,516 4,770 4,77 4,770 4,501 141.991
22/11/2016 4,643 4,553 -2,09 4,681 4,510 68.971
21/11/2016 4,789 4,650 -2,31 4,789 4,599 319.074
18/11/2016 4,680 4,760 2,37 4,800 4,596 327.385
17/11/2016 4,484 4,650 2,88 4,660 4,484 218.230
16/11/2016 4,470 4,520 1,35 4,545 4,462 155.164
15/11/2016 4,380 4,460 2,29 4,477 4,356 672.099
14/11/2016 4,263 4,360 1,40 4,390 4,234 160.955
11/11/2016 4,322 4,300 0,94 4,322 4,221 21.820
10/11/2016 4,400 4,260 -4,36 4,420 4,220 94.573
09/11/2016 4,271 4,454 0,77 4,454 4,180 200.804
08/11/2016 4,426 4,420 2,55 4,571 4,368 391.031
07/11/2016 4,199 4,310 1,79 4,310 4,130 262.102
04/11/2016 4,130 4,234 0,81 4,253 4,112 81.901
03/11/2016 4,230 4,200 -1,18 4,294 4,100 195.600
02/11/2016 4,290 4,250 -1,16 4,290 4,242 221.807
01/11/2016 4,430 4,300 0,00 4,430 4,275 74.161
31/10/2016 4,320 4,300 -0,92 4,389 4,281 319.328
28/10/2016 4,250 4,340 2,12 4,340 4,210 91.212
27/10/2016 4,280 4,250 -0,47 4,280 4,230 74.160
26/10/2016 4,200 4,270 1,43 4,270 4,200 25.546
25/10/2016 4,282 4,210 -1,17 4,289 4,200 145.662
24/10/2016 4,252 4,260 0,71 4,300 4,220 106.344

Mas noticias

publicidad