19 de Septiembre, 19:13 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

TRACTOR SUPP (TSCO)TRACTOR SUPP (TSCO)

-2,63-2,73 %
93,55

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
18/09/2019 96,010 93,550 -2,73 96,695 92,530 2.232.566
17/09/2019 95,610 96,180 0,54 97,270 94,650 1.253.612
16/09/2019 96,830 95,660 -1,48 97,910 95,350 1.609.331
13/09/2019 100,040 97,100 -2,25 100,190 96,920 2.244.912
12/09/2019 104,390 99,340 -4,34 104,495 98,768 2.116.008
11/09/2019 106,090 103,850 -2,39 106,105 103,580 979.909
10/09/2019 102,440 106,390 3,71 106,410 101,760 1.247.658
09/09/2019 103,820 102,580 -0,93 104,350 101,890 1.751.465
06/09/2019 103,720 103,540 0,54 104,990 103,330 2.033.709
05/09/2019 101,450 102,980 2,67 103,410 100,650 1.446.069
04/09/2019 100,600 100,300 0,11 101,010 99,170 1.123.994
03/09/2019 100,700 100,190 -1,66 102,000 99,240 1.287.261
30/08/2019 105,450 101,880 -2,15 105,500 101,410 958.189
29/08/2019 103,580 104,120 1,85 104,500 102,830 1.000.080
28/08/2019 98,980 102,230 2,85 102,480 98,820 1.397.037
27/08/2019 99,280 99,400 0,55 99,890 98,950 1.270.871
26/08/2019 97,600 98,860 2,06 98,900 97,030 1.123.471
23/08/2019 100,090 96,860 -4,52 100,100 95,930 2.024.849
22/08/2019 101,430 101,450 0,13 102,330 100,610 841.420
21/08/2019 101,980 101,320 0,45 102,720 101,190 915.045
20/08/2019 100,920 100,870 -0,34 102,370 100,530 865.893
19/08/2019 101,750 101,210 0,66 102,120 99,670 1.375.102
16/08/2019 100,130 100,550 1,20 101,250 99,700 1.078.590
15/08/2019 99,990 99,360 -0,48 100,780 98,600 1.371.459
14/08/2019 102,210 99,840 -4,22 102,890 99,760 1.241.504
13/08/2019 102,840 104,240 1,68 106,050 101,310 1.243.154
12/08/2019 106,860 102,520 -4,70 106,860 102,110 1.480.823
09/08/2019 108,520 107,580 -1,38 110,420 107,430 932.271
08/08/2019 105,930 109,080 3,22 109,520 105,690 1.092.812
07/08/2019 104,520 105,680 -0,03 106,050 103,710 925.548
06/08/2019 103,170 105,710 2,88 105,930 102,690 1.139.152
05/08/2019 105,590 102,750 -4,03 105,730 101,950 1.515.532
02/08/2019 107,690 107,060 -0,83 108,100 106,570 1.052.215
01/08/2019 109,040 107,960 -0,78 109,875 106,580 1.343.720
31/07/2019 109,080 108,810 -0,40 110,415 107,950 1.284.527
30/07/2019 109,900 109,250 -1,09 110,650 108,960 808.621
29/07/2019 109,880 110,450 0,45 110,950 109,210 1.097.382
26/07/2019 112,030 109,950 -1,36 112,300 109,430 1.442.174
25/07/2019 105,000 111,470 -0,91 111,830 105,000 2.818.624
24/07/2019 111,180 112,490 1,02 113,020 110,910 1.399.154
23/07/2019 112,980 111,350 -1,24 113,180 109,830 1.454.331
22/07/2019 112,650 112,750 0,25 114,190 112,020 1.115.421
19/07/2019 112,910 112,470 0,21 114,250 111,740 1.270.149
18/07/2019 111,030 112,230 1,01 112,655 110,000 1.324.412
17/07/2019 112,160 111,110 -1,07 112,180 110,960 868.083
16/07/2019 113,000 112,310 0,76 113,215 112,169 974.931
15/07/2019 112,920 111,460 -1,34 113,140 110,720 810.718
12/07/2019 111,140 112,970 2,22 113,540 110,925 843.460
11/07/2019 110,620 110,520 1,10 111,250 109,600 1.163.925
10/07/2019 110,290 109,320 -0,71 110,300 108,280 750.696
09/07/2019 110,310 110,100 -0,24 111,050 109,340 807.840
08/07/2019 110,030 110,370 -0,09 110,850 110,010 650.163
05/07/2019 109,470 110,470 0,43 110,780 109,020 807.542
03/07/2019 109,410 110,000 -0,47 110,030 108,410 970.873
02/07/2019 110,750 110,520 -0,08 111,390 109,960 1.036.478
01/07/2019 109,930 110,610 1,66 112,380 109,400 960.719
28/06/2019 108,490 108,800 0,55 109,160 107,650 1.106.884
27/06/2019 106,790 108,200 1,41 108,745 106,000 1.153.624
26/06/2019 106,840 106,700 0,07 107,890 106,440 788.713
25/06/2019 106,970 106,630 -0,22 107,460 105,970 782.888
24/06/2019 107,680 106,860 0,09 107,970 106,600 834.701
21/06/2019 106,950 106,760 -0,01 107,160 105,770 1.040.438
20/06/2019 106,550 106,770 0,50 107,290 105,235 992.195
19/06/2019 104,090 106,240 1,11 106,785 104,090 1.079.736
18/06/2019 104,780 105,070 0,91 105,720 103,940 911.198
17/06/2019 105,720 104,120 -1,90 105,900 103,000 1.315.414
14/06/2019 108,250 106,140 -1,87 108,630 105,975 1.668.427
13/06/2019 108,010 108,160 0,82 108,950 107,510 742.090
12/06/2019 107,490 107,280 -0,05 108,350 106,690 703.942
11/06/2019 107,680 107,330 0,18 108,080 106,450 1.039.273
10/06/2019 109,520 107,140 -1,32 109,670 107,010 1.060.038
07/06/2019 107,640 108,570 1,21 109,670 107,405 1.086.336
06/06/2019 104,970 107,270 2,47 107,880 104,610 1.403.015
05/06/2019 104,990 104,680 0,52 105,530 103,580 989.853
04/06/2019 102,260 104,140 2,87 104,180 102,260 1.115.046
03/06/2019 100,710 101,230 0,45 102,000 100,100 1.032.853
31/05/2019 99,660 100,780 0,01 101,070 98,550 1.225.834
30/05/2019 99,620 100,770 1,51 100,885 99,620 596.014
29/05/2019 99,600 99,270 -0,93 100,140 98,210 1.196.308
28/05/2019 101,340 100,200 -0,93 102,850 100,150 1.393.421
24/05/2019 102,030 101,140 -0,87 102,530 100,480 1.205.470
23/05/2019 101,930 102,030 -0,85 103,090 101,060 1.192.147
22/05/2019 102,840 102,900 -0,61 103,620 102,340 1.050.709
21/05/2019 101,630 103,530 2,23 104,140 101,540 1.099.568
20/05/2019 99,950 101,270 0,59 101,405 99,560 1.437.082
17/05/2019 100,540 100,680 -0,36 101,800 100,245 1.070.057
16/05/2019 100,020 101,040 1,79 101,710 99,440 1.085.154
15/05/2019 99,800 99,260 -1,39 100,000 98,100 1.427.074
14/05/2019 99,620 100,660 1,39 100,950 98,670 1.126.957
13/05/2019 100,960 99,280 -3,35 101,610 98,605 1.438.783
10/05/2019 102,100 102,720 0,23 103,060 101,040 1.503.213
09/05/2019 100,880 102,480 0,98 102,890 100,010 1.164.893
08/05/2019 100,370 101,490 0,83 102,340 99,520 1.305.868
07/05/2019 101,960 100,650 -2,37 102,280 99,943 1.081.021
06/05/2019 102,190 103,090 -0,75 103,470 101,820 889.037
03/05/2019 103,220 103,870 0,82 104,760 102,980 1.572.070
02/05/2019 100,950 103,030 2,04 103,040 100,680 1.348.270
01/05/2019 103,600 100,970 -2,44 103,800 100,610 910.278
30/04/2019 104,200 103,500 -1,14 104,610 102,560 1.379.984
29/04/2019 105,260 104,690 -0,42 105,850 103,930 1.171.660
26/04/2019 105,100 105,130 0,07 105,670 102,520 1.847.583
25/04/2019 104,800 105,060 0,96 107,980 103,930 3.826.226
24/04/2019 103,390 104,060 0,86 105,090 103,254 1.467.033
23/04/2019 102,220 103,170 1,52 103,560 101,790 1.106.923
22/04/2019 103,040 101,630 -1,42 103,200 101,280 915.581
18/04/2019 103,750 103,090 -0,78 104,445 102,430 1.407.358
17/04/2019 105,610 103,900 -1,22 106,080 103,849 1.137.230
16/04/2019 104,260 105,180 0,66 105,820 104,260 1.622.659
15/04/2019 103,970 104,490 0,23 104,920 103,390 1.434.095
12/04/2019 103,260 104,250 1,26 104,740 103,110 1.280.260
11/04/2019 101,950 102,950 1,76 103,010 101,400 1.158.258
10/04/2019 101,200 101,170 0,24 101,350 100,030 940.900
09/04/2019 101,380 100,930 -0,73 101,950 100,740 892.460
08/04/2019 100,700 101,670 0,53 101,909 100,150 1.238.753
05/04/2019 99,700 101,130 1,55 101,470 99,641 1.737.110
04/04/2019 98,100 99,590 1,54 99,600 97,870 991.260
03/04/2019 97,560 98,080 0,95 99,140 97,040 1.115.692
02/04/2019 97,510 97,160 -0,34 97,720 96,680 1.075.328
01/04/2019 98,160 97,490 -0,28 99,240 96,610 1.893.527
29/03/2019 95,880 97,760 2,65 98,580 95,395 1.958.553
28/03/2019 94,860 95,240 0,45 95,850 94,860 1.103.813
27/03/2019 94,930 94,810 -0,14 95,804 93,980 1.234.609
26/03/2019 94,590 94,940 0,95 95,680 94,540 1.039.493
25/03/2019 92,410 94,050 1,48 95,000 92,410 964.844
22/03/2019 93,910 92,680 -1,77 94,400 92,470 893.328
21/03/2019 91,850 94,350 3,59 94,550 91,260 1.180.867
20/03/2019 91,190 91,080 -0,09 92,400 90,710 1.394.516
19/03/2019 90,330 91,160 1,47 92,168 90,020 1.029.726
18/03/2019 89,430 89,840 0,42 90,050 89,020 1.546.800
15/03/2019 90,400 89,460 -1,04 90,850 89,200 2.004.385
14/03/2019 91,420 90,400 -1,22 91,420 90,260 950.730
13/03/2019 90,880 91,520 1,05 91,890 90,650 1.146.363
12/03/2019 89,370 90,570 1,17 91,460 89,370 1.181.454
11/03/2019 90,890 89,520 -0,96 90,910 88,700 1.428.922
08/03/2019 91,730 90,390 -2,00 92,350 89,860 1.106.659
07/03/2019 92,070 92,230 0,04 92,580 91,600 859.576
06/03/2019 93,810 92,190 -1,41 94,800 91,970 921.513
05/03/2019 94,010 93,510 -0,39 94,930 93,455 734.789
04/03/2019 95,250 93,880 -1,14 95,887 92,850 1.574.813
01/03/2019 95,870 94,960 -0,41 96,360 93,510 1.286.334
28/02/2019 94,980 95,350 -0,01 95,820 94,310 1.334.690
27/02/2019 94,720 95,360 0,59 95,905 94,340 1.160.995
26/02/2019 94,460 94,800 0,00 95,225 94,290 1.009.109
25/02/2019 96,530 94,800 -1,29 96,723 94,560 942.761
22/02/2019 97,050 96,040 -1,00 97,300 95,540 1.308.746
21/02/2019 97,460 97,010 -0,55 98,030 96,660 865.057
20/02/2019 96,760 97,550 0,49 98,030 96,760 1.199.460
19/02/2019 96,600 97,070 -0,52 97,360 95,350 1.236.467
15/02/2019 96,190 97,580 1,88 97,640 95,610 1.457.612
14/02/2019 95,250 95,780 -0,05 96,300 94,500 1.466.792
13/02/2019 95,580 95,830 0,28 96,180 94,490 1.598.033
12/02/2019 94,530 95,560 1,45 95,740 94,250 1.630.943
11/02/2019 93,000 94,190 2,03 94,810 92,700 1.810.325
08/02/2019 90,200 92,320 1,73 92,650 89,950 1.826.241
07/02/2019 90,600 90,750 -0,31 90,760 89,190 1.565.669
06/02/2019 89,590 91,030 1,61 91,130 88,540 1.221.830
05/02/2019 88,980 89,590 0,82 90,130 88,515 1.531.731
04/02/2019 86,920 88,860 2,17 88,890 86,000 1.429.458
01/02/2019 85,970 86,970 1,84 88,480 84,690 2.534.708
31/01/2019 86,440 85,400 -4,71 87,570 82,620 6.667.093
30/01/2019 90,220 89,620 -0,31 90,660 89,340 1.773.469
29/01/2019 89,500 89,900 0,89 90,250 88,450 1.057.346
28/01/2019 88,920 89,110 -0,55 89,360 88,045 1.152.699
25/01/2019 88,380 89,600 2,29 89,640 88,140 1.464.747
24/01/2019 88,430 87,590 -1,61 88,910 86,200 1.315.313
23/01/2019 90,000 89,020 -0,38 90,090 88,020 1.000.748
22/01/2019 89,110 89,360 -0,13 90,500 88,920 1.161.173
18/01/2019 89,030 89,480 1,11 90,135 88,710 1.255.447
17/01/2019 86,420 88,500 1,57 88,590 85,710 1.197.191
16/01/2019 86,910 87,130 0,21 88,150 86,800 1.290.644
15/01/2019 85,850 86,950 1,21 87,440 85,080 1.579.170
14/01/2019 84,690 85,910 0,70 87,520 84,530 2.307.946
11/01/2019 84,600 85,310 0,76 86,310 84,390 1.204.515
10/01/2019 83,580 84,670 0,06 84,700 82,320 1.261.190
09/01/2019 84,080 84,620 1,34 86,100 84,080 1.306.610
08/01/2019 84,130 83,500 -0,06 84,560 82,430 1.998.643
07/01/2019 82,240 83,550 1,47 84,510 82,030 2.537.214
04/01/2019 82,000 82,340 2,06 83,425 80,895 1.997.198
03/01/2019 82,080 80,680 -1,88 82,410 80,310 2.159.709
02/01/2019 81,810 82,230 -1,45 84,010 80,860 1.516.955
31/12/2018 83,580 83,440 0,28 83,910 82,810 1.044.093
28/12/2018 83,950 83,210 -0,56 84,880 82,730 904.437
27/12/2018 81,780 83,680 0,97 83,690 80,780 1.293.814
26/12/2018 79,200 82,880 5,30 82,930 79,200 1.132.247
24/12/2018 79,950 78,710 -2,02 81,000 78,670 629.475
21/12/2018 82,590 80,330 -3,12 83,990 80,258 2.868.516
20/12/2018 85,450 82,920 -3,60 85,850 81,620 1.688.527
19/12/2018 86,650 86,020 -0,19 88,900 85,520 1.021.822
18/12/2018 87,350 86,180 -0,97 88,880 85,980 1.459.271
17/12/2018 88,890 87,020 -2,43 89,600 86,360 1.412.305
14/12/2018 90,950 89,190 -3,06 92,710 88,570 1.487.684
13/12/2018 93,220 92,010 0,28 93,630 91,320 1.297.555
12/12/2018 91,320 91,750 1,57 92,477 90,500 977.100
11/12/2018 91,080 90,330 0,23 92,850 89,795 1.166.977
10/12/2018 89,710 90,120 1,50 90,620 87,700 1.233.893
07/12/2018 92,150 88,790 -3,88 92,370 88,544 1.572.108
06/12/2018 91,670 92,370 -0,67 92,390 88,860 1.824.217
04/12/2018 95,950 92,990 -2,87 96,740 92,340 1.160.905
03/12/2018 95,830 95,740 0,64 96,670 93,720 1.506.254
30/11/2018 94,910 95,130 0,49 95,580 93,950 1.632.339
29/11/2018 94,650 94,670 -0,40 95,640 94,200 1.181.561
28/11/2018 91,220 95,050 4,74 95,300 90,760 1.536.996
27/11/2018 88,850 90,750 2,14 91,350 88,850 1.838.584
26/11/2018 89,730 88,850 -0,50 90,260 88,480 1.480.520
23/11/2018 88,510 89,300 0,34 89,800 88,390 768.005
21/11/2018 88,160 89,000 1,38 89,880 87,870 1.185.429
20/11/2018 90,320 87,790 -4,85 91,000 87,270 1.700.091
19/11/2018 92,480 92,260 -0,43 94,180 92,120 850.309
16/11/2018 92,820 92,660 -0,69 93,510 92,000 1.849.782
15/11/2018 94,030 93,300 -0,94 95,100 91,700 1.274.898
14/11/2018 96,390 94,190 -1,65 96,680 93,721 1.778.457
13/11/2018 96,200 95,770 -0,44 96,590 94,560 1.131.236
12/11/2018 97,040 96,190 -0,97 97,650 95,670 2.067.504
09/11/2018 96,350 97,130 0,53 97,650 96,270 1.358.278
08/11/2018 95,780 96,620 0,91 97,570 95,150 960.944
07/11/2018 93,920 95,750 2,76 95,970 93,100 1.487.241
06/11/2018 93,680 93,180 -0,71 94,380 92,876 1.759.716
05/11/2018 93,740 93,850 0,04 94,000 92,270 1.032.391
02/11/2018 93,730 93,810 1,50 94,455 92,460 1.741.963
01/11/2018 91,950 92,420 0,58 93,740 90,900 1.440.501
31/10/2018 94,160 91,890 -1,62 94,500 91,690 1.500.919
30/10/2018 93,590 93,400 -0,60 95,000 92,030 1.452.344
29/10/2018 91,860 93,960 3,43 95,170 91,780 1.930.509
26/10/2018 89,790 90,840 1,99 91,410 87,550 3.068.018
25/10/2018 84,290 89,070 5,81 91,780 83,910 3.483.831
24/10/2018 87,340 84,180 -3,78 88,480 83,710 2.061.470
23/10/2018 86,360 87,490 0,11 87,870 86,034 1.353.232
22/10/2018 87,160 87,390 0,61 88,200 85,950 2.082.195
19/10/2018 88,370 86,860 -0,90 88,770 86,570 1.945.258
18/10/2018 87,650 87,650 -0,47 88,480 86,910 1.397.160
17/10/2018 88,980 88,060 -0,92 89,000 86,910 1.112.761
16/10/2018 86,880 88,880 2,67 89,130 86,360 950.684
15/10/2018 86,610 86,570 -0,12 87,470 86,150 1.203.065
12/10/2018 86,620 86,670 1,69 87,870 85,400 1.714.506
11/10/2018 84,760 85,230 0,48 87,790 84,370 2.228.410
10/10/2018 88,770 84,820 -4,74 88,770 84,720 1.405.927
09/10/2018 88,630 89,040 0,41 90,630 87,690 1.548.386
08/10/2018 87,370 88,680 1,18 88,950 86,450 1.081.406
05/10/2018 87,610 87,650 0,11 88,350 87,203 1.077.041
04/10/2018 88,890 87,550 -1,46 89,380 86,820 1.657.117
03/10/2018 89,340 88,850 0,03 89,870 88,690 1.055.419
02/10/2018 90,590 88,820 -1,64 90,760 88,800 1.053.787
01/10/2018 91,340 90,300 -0,64 91,880 90,160 1.066.877
28/09/2018 91,000 90,880 -0,25 92,450 90,473 1.250.961
27/09/2018 91,060 91,110 -0,07 91,950 90,670 1.229.194
26/09/2018 90,460 91,170 0,86 91,940 90,360 1.175.161
25/09/2018 90,500 90,390 -0,18 91,330 90,040 1.160.073
24/09/2018 89,950 90,550 0,63 90,730 89,600 1.154.806
21/09/2018 90,070 89,980 0,60 90,645 89,670 1.917.773
20/09/2018 89,180 89,440 0,35 90,000 88,430 1.044.767

Mas noticias

publicidad
publicidad