28 de Enero, 23:22 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TUBACEX (TUB)TUBACEX (TUB)

-0,04-1,49 %
2,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
27/01/2020 2,785 2,690 -3,41 2,785 2,690 72.402
24/01/2020 2,770 2,785 2,58 2,800 2,710 136.150
23/01/2020 2,745 2,715 -0,73 2,745 2,700 28.294
22/01/2020 2,750 2,735 1,67 2,750 2,665 72.605
21/01/2020 2,730 2,690 -1,47 2,745 2,680 72.194
20/01/2020 2,750 2,730 0,18 2,765 2,725 44.750
17/01/2020 2,720 2,725 0,00 2,760 2,705 62.236
16/01/2020 2,780 2,725 -0,73 2,780 2,710 47.341
15/01/2020 2,780 2,745 -1,61 2,815 2,725 86.943
14/01/2020 2,810 2,790 -1,76 2,840 2,790 25.814
13/01/2020 2,820 2,840 -0,35 2,850 2,820 40.407
10/01/2020 2,820 2,850 1,06 2,870 2,800 65.912
09/01/2020 2,850 2,820 -1,05 2,870 2,810 87.915
08/01/2020 2,825 2,850 -1,04 2,880 2,825 37.546
07/01/2020 2,860 2,880 -0,17 2,885 2,825 91.837
06/01/2020 2,850 2,885 1,58 2,885 2,790 32.987
03/01/2020 2,840 2,840 -0,70 2,870 2,840 26.484
02/01/2020 2,810 2,860 1,06 2,900 2,800 76.450
31/12/2019 2,785 2,830 0,35 2,875 2,785 90.199
30/12/2019 2,810 2,820 0,36 2,820 2,790 71.589
27/12/2019 2,810 2,810 -2,09 2,900 2,810 192.417
24/12/2019 2,900 2,870 -0,35 2,900 2,850 16.661
23/12/2019 2,880 2,880 -1,03 2,920 2,855 78.371
20/12/2019 2,950 2,910 -0,68 2,950 2,855 62.240
19/12/2019 2,885 2,930 0,17 2,945 2,885 75.156
18/12/2019 2,930 2,925 0,00 2,945 2,890 87.771
17/12/2019 2,875 2,925 0,17 2,975 2,875 259.523
16/12/2019 2,910 2,920 -0,34 2,930 2,910 90.510
13/12/2019 2,950 2,930 1,03 2,950 2,910 40.115
12/12/2019 2,860 2,900 0,00 2,940 2,855 84.930
11/12/2019 2,855 2,900 -2,36 2,960 2,855 63.431
10/12/2019 2,830 2,970 4,21 2,970 2,805 141.469
09/12/2019 2,850 2,850 -0,35 2,850 2,805 38.451
06/12/2019 2,830 2,860 1,78 2,860 2,805 37.350
05/12/2019 2,880 2,810 -1,40 2,880 2,800 53.645
04/12/2019 2,770 2,850 1,42 2,870 2,770 111.501
03/12/2019 2,855 2,810 -1,58 2,855 2,790 101.613
02/12/2019 2,845 2,855 0,53 2,880 2,845 80.458
29/11/2019 2,785 2,840 0,35 2,840 2,785 66.359
28/11/2019 2,810 2,830 0,53 2,840 2,780 92.673
27/11/2019 2,765 2,815 1,81 2,835 2,765 61.651
26/11/2019 2,740 2,765 -0,36 2,800 2,730 193.094
25/11/2019 2,760 2,775 -0,89 2,800 2,710 163.158
22/11/2019 2,820 2,800 0,18 2,845 2,740 91.031
21/11/2019 2,830 2,795 -1,76 2,830 2,760 69.687
20/11/2019 2,820 2,845 -0,52 2,845 2,800 130.950
19/11/2019 2,840 2,860 0,53 2,860 2,815 95.949
18/11/2019 2,920 2,845 -1,90 2,920 2,800 120.183
15/11/2019 2,870 2,900 1,05 2,900 2,850 56.028
14/11/2019 2,880 2,870 -0,35 2,890 2,850 238.763
13/11/2019 2,860 2,880 -1,20 2,890 2,850 105.206
12/11/2019 2,940 2,915 -1,69 2,950 2,855 116.224
11/11/2019 2,900 2,965 2,24 2,975 2,850 110.951
08/11/2019 2,910 2,900 -0,34 2,910 2,850 161.319
07/11/2019 2,885 2,910 0,87 2,910 2,865 152.198
06/11/2019 2,770 2,885 4,34 2,900 2,770 529.808
05/11/2019 2,720 2,765 1,28 2,765 2,705 89.115
04/11/2019 2,660 2,730 1,68 2,745 2,660 119.716
01/11/2019 2,660 2,685 0,94 2,685 2,650 70.408
31/10/2019 2,645 2,660 -0,75 2,685 2,645 54.384
30/10/2019 2,680 2,680 -0,74 2,695 2,650 62.458
29/10/2019 2,625 2,700 0,56 2,700 2,610 130.610
28/10/2019 2,630 2,685 0,75 2,690 2,630 57.404
25/10/2019 2,610 2,665 0,57 2,665 2,610 33.167
24/10/2019 2,625 2,650 0,95 2,660 2,600 51.205
23/10/2019 2,665 2,625 -0,19 2,670 2,600 107.634
22/10/2019 2,640 2,630 -1,13 2,680 2,600 46.551
21/10/2019 2,640 2,660 0,76 2,700 2,640 105.135
18/10/2019 2,615 2,640 3,33 2,640 2,555 164.347
17/10/2019 2,600 2,555 -1,16 2,600 2,550 237.493
16/10/2019 2,645 2,585 -1,71 2,645 2,585 126.640
15/10/2019 2,605 2,630 -1,13 2,680 2,605 205.741
14/10/2019 2,640 2,660 -1,48 2,700 2,550 252.508
11/10/2019 2,600 2,700 1,89 2,700 2,600 71.723
10/10/2019 2,570 2,650 3,11 2,650 2,570 132.434
09/10/2019 2,550 2,570 0,00 2,585 2,550 29.056
08/10/2019 2,580 2,570 -0,19 2,600 2,550 114.698
07/10/2019 2,600 2,575 -1,34 2,620 2,550 245.272
04/10/2019 2,550 2,610 1,36 2,640 2,550 174.885
03/10/2019 2,565 2,575 0,19 2,630 2,555 64.258
02/10/2019 2,640 2,570 -3,38 2,690 2,560 148.649
01/10/2019 2,680 2,660 2,11 2,700 2,610 58.330
30/09/2019 2,580 2,605 0,58 2,650 2,580 55.384
27/09/2019 2,500 2,590 2,78 2,630 2,500 295.665
26/09/2019 2,635 2,520 -4,55 2,665 2,520 293.473
25/09/2019 2,720 2,640 -2,94 2,720 2,635 91.366
24/09/2019 2,640 2,720 0,74 2,720 2,640 92.220
23/09/2019 2,740 2,700 -1,46 2,745 2,650 147.033
20/09/2019 2,770 2,740 -1,08 2,770 2,720 104.826
19/09/2019 2,800 2,770 -3,48 2,815 2,770 82.650
18/09/2019 2,850 2,870 1,06 2,870 2,785 98.572
17/09/2019 2,940 2,840 -1,73 2,940 2,750 85.814
16/09/2019 2,860 2,890 1,58 2,950 2,805 155.745
13/09/2019 2,865 2,845 0,53 2,865 2,775 100.884
12/09/2019 2,800 2,830 3,47 2,840 2,735 93.671
11/09/2019 2,840 2,735 -1,80 2,855 2,715 151.670
10/09/2019 2,750 2,785 1,27 2,830 2,725 131.420
09/09/2019 2,715 2,750 0,92 2,770 2,715 38.723
06/09/2019 2,770 2,725 -1,62 2,785 2,725 29.763
05/09/2019 2,720 2,770 2,59 2,800 2,705 89.935
04/09/2019 2,730 2,700 0,00 2,760 2,690 53.799
03/09/2019 2,755 2,700 -2,17 2,755 2,690 41.648
02/09/2019 2,740 2,760 1,85 2,770 2,735 28.327
30/08/2019 2,710 2,710 0,56 2,750 2,690 35.490
29/08/2019 2,665 2,695 -2,00 2,740 2,665 40.760
28/08/2019 2,650 2,750 3,97 2,750 2,590 49.013
27/08/2019 2,570 2,645 0,95 2,645 2,570 19.098
26/08/2019 2,635 2,620 1,95 2,635 2,555 9.925
23/08/2019 2,550 2,570 -0,96 2,635 2,550 36.711
22/08/2019 2,620 2,595 -1,52 2,630 2,565 26.316
21/08/2019 2,600 2,635 0,96 2,655 2,590 24.258
20/08/2019 2,700 2,610 -1,69 2,700 2,610 41.466
19/08/2019 2,645 2,655 0,95 2,680 2,635 63.963
16/08/2019 2,600 2,630 -0,57 2,640 2,600 30.166
15/08/2019 2,705 2,645 -0,38 2,705 2,580 56.985
14/08/2019 2,725 2,655 -2,57 2,725 2,635 47.905
13/08/2019 2,775 2,725 0,00 2,775 2,690 26.387
12/08/2019 2,720 2,725 -0,37 2,745 2,710 23.897
09/08/2019 2,745 2,735 -2,32 2,800 2,710 51.798
08/08/2019 2,725 2,800 2,19 2,800 2,725 53.674
07/08/2019 2,850 2,740 -1,97 2,850 2,740 23.481
06/08/2019 2,710 2,795 0,18 2,800 2,710 103.994
05/08/2019 2,780 2,790 0,36 2,790 2,745 67.327
02/08/2019 2,840 2,780 -2,63 2,860 2,750 57.736
01/08/2019 2,850 2,855 -1,21 2,900 2,825 93.483
31/07/2019 2,910 2,890 0,00 2,930 2,880 65.955
30/07/2019 2,875 2,890 1,05 2,890 2,840 178.837
29/07/2019 2,920 2,860 -1,38 2,920 2,860 83.952
26/07/2019 2,840 2,900 1,75 2,930 2,810 176.349
25/07/2019 2,730 2,850 4,78 2,850 2,725 271.258
24/07/2019 2,685 2,720 0,00 2,720 2,685 149.203
23/07/2019 2,760 2,720 -1,27 2,760 2,690 99.702
22/07/2019 2,685 2,755 0,36 2,755 2,655 70.649
19/07/2019 2,720 2,745 1,48 2,745 2,680 16.975
18/07/2019 2,700 2,705 -0,18 2,715 2,665 29.906
17/07/2019 2,760 2,710 -1,81 2,760 2,710 24.793
16/07/2019 2,745 2,760 1,10 2,760 2,745 35.936
15/07/2019 2,715 2,730 1,11 2,730 2,675 26.914
12/07/2019 2,675 2,700 1,12 2,715 2,670 38.391
11/07/2019 2,695 2,670 -0,37 2,705 2,640 53.964
10/07/2019 2,665 2,680 -0,56 2,700 2,635 45.822
09/07/2019 2,675 2,695 -2,00 2,720 2,670 84.943
08/07/2019 2,660 2,750 1,48 2,750 2,655 89.417
05/07/2019 2,755 2,710 -0,55 2,760 2,640 123.467
04/07/2019 2,810 2,725 -3,02 2,810 2,720 65.451
03/07/2019 2,800 2,810 1,63 2,810 2,755 54.286
02/07/2019 2,750 2,765 1,10 2,790 2,710 49.609
01/07/2019 2,820 2,735 -1,26 2,820 2,735 96.238
28/06/2019 2,735 2,770 0,18 2,790 2,735 43.238
27/06/2019 2,755 2,765 -0,36 2,795 2,725 40.217
26/06/2019 2,800 2,775 0,18 2,820 2,755 83.004
25/06/2019 2,805 2,770 -0,89 2,805 2,760 67.216
24/06/2019 2,820 2,795 -0,71 2,820 2,750 35.941
21/06/2019 2,720 2,815 2,74 2,815 2,720 143.806
20/06/2019 2,825 2,740 0,00 2,825 2,720 122.844
19/06/2019 2,750 2,740 0,74 2,830 2,715 155.201
18/06/2019 2,680 2,720 -1,27 2,790 2,680 104.832
17/06/2019 2,815 2,755 -2,30 2,815 2,735 84.921
14/06/2019 2,835 2,820 -0,18 2,860 2,800 198.015
13/06/2019 2,820 2,825 0,18 2,840 2,805 57.420
12/06/2019 2,775 2,820 0,89 2,840 2,775 65.589
11/06/2019 2,790 2,795 1,27 2,830 2,750 108.488
10/06/2019 2,700 2,760 0,00 2,775 2,680 66.380
07/06/2019 2,740 2,760 -1,08 2,760 2,740 44.441
06/06/2019 2,740 2,790 0,90 2,820 2,740 90.861
05/06/2019 2,730 2,765 3,17 2,780 2,665 83.965
04/06/2019 2,640 2,680 1,13 2,735 2,630 89.433
03/06/2019 2,670 2,650 -2,03 2,720 2,650 223.402
31/05/2019 2,710 2,705 1,12 2,730 2,670 71.001
30/05/2019 2,700 2,675 0,11 2,710 2,670 54.625
29/05/2019 2,578 2,672 1,32 2,687 2,548 150.023
28/05/2019 2,489 2,637 5,98 2,637 2,444 223.341
27/05/2019 2,593 2,489 -2,52 2,593 2,479 78.031
24/05/2019 2,578 2,553 -1,15 2,608 2,548 36.715
23/05/2019 2,672 2,583 -3,52 2,687 2,563 73.246
22/05/2019 2,627 2,677 3,65 2,707 2,603 140.240
21/05/2019 2,578 2,583 0,19 2,613 2,578 24.451
20/05/2019 2,627 2,578 -0,57 2,627 2,578 93.518
17/05/2019 2,632 2,593 -1,13 2,632 2,563 36.594
16/05/2019 2,588 2,622 4,55 2,622 2,523 132.562
15/05/2019 2,608 2,508 -0,78 2,608 2,459 151.530
14/05/2019 2,538 2,528 -0,78 2,617 2,459 251.231
13/05/2019 2,647 2,548 -2,84 2,647 2,543 290.614
10/05/2019 2,791 2,622 -3,47 2,806 2,588 137.959
09/05/2019 2,756 2,717 -1,79 2,756 2,687 65.487
08/05/2019 2,776 2,766 1,09 2,796 2,727 224.314
07/05/2019 2,786 2,736 -1,78 2,786 2,707 130.807
06/05/2019 2,707 2,786 2,55 2,791 2,677 235.203
03/05/2019 2,727 2,717 -0,36 2,766 2,717 50.929
02/05/2019 2,717 2,727 -0,72 2,766 2,717 12.452
30/04/2019 2,776 2,746 0,54 2,796 2,741 42.173
29/04/2019 2,761 2,731 -0,90 2,771 2,707 52.394
26/04/2019 2,816 2,756 -2,11 2,826 2,731 177.328
25/04/2019 2,722 2,816 1,43 2,870 2,722 154.764
24/04/2019 2,860 2,776 -2,95 2,860 2,776 74.665
23/04/2019 2,806 2,860 1,94 2,860 2,796 36.612
18/04/2019 2,806 2,806 0,18 2,826 2,786 44.878
17/04/2019 2,771 2,801 0,00 2,826 2,771 71.391
16/04/2019 2,741 2,801 1,62 2,826 2,741 134.590
15/04/2019 2,786 2,756 -2,11 2,821 2,746 333.203
12/04/2019 2,731 2,816 1,43 2,836 2,731 159.102
11/04/2019 2,727 2,776 1,82 2,796 2,727 88.274
10/04/2019 2,806 2,727 -0,72 2,806 2,712 57.529
09/04/2019 2,746 2,746 0,00 2,786 2,687 176.434
08/04/2019 2,796 2,746 -1,77 2,826 2,746 136.147
05/04/2019 2,816 2,796 0,00 2,816 2,796 163.307
04/04/2019 2,816 2,796 0,53 2,816 2,786 27.037
03/04/2019 2,722 2,781 2,37 2,875 2,722 369.426
02/04/2019 2,697 2,717 0,55 2,731 2,677 127.312
01/04/2019 2,756 2,702 1,30 2,756 2,677 72.754
29/03/2019 2,642 2,667 0,37 2,717 2,642 41.150
28/03/2019 2,677 2,657 -0,74 2,707 2,652 150.282
27/03/2019 2,677 2,677 0,00 2,727 2,637 167.583
26/03/2019 2,677 2,677 0,00 2,692 2,662 111.352
25/03/2019 2,736 2,677 -2,17 2,736 2,637 154.874
22/03/2019 2,826 2,736 -3,50 2,860 2,736 69.571
21/03/2019 2,855 2,836 -0,87 2,925 2,836 45.863
20/03/2019 2,875 2,860 -0,52 2,875 2,846 45.280
19/03/2019 2,895 2,875 -0,17 2,915 2,855 134.684
18/03/2019 2,925 2,880 -1,53 2,930 2,880 102.277
15/03/2019 2,841 2,925 0,68 2,945 2,841 121.984
14/03/2019 2,875 2,905 2,63 2,905 2,811 52.277
13/03/2019 2,935 2,831 -2,73 2,974 2,786 154.820
12/03/2019 2,984 2,910 -2,17 2,984 2,910 44.712
11/03/2019 2,900 2,974 2,56 2,979 2,900 160.852
08/03/2019 2,890 2,900 -0,51 2,920 2,890 70.193
07/03/2019 2,910 2,915 -0,68 2,960 2,900 67.762
06/03/2019 2,900 2,935 0,51 2,964 2,900 75.661
05/03/2019 2,974 2,920 -2,48 2,984 2,915 28.926
04/03/2019 3,044 2,994 -1,79 3,044 2,955 88.583
01/03/2019 3,014 3,049 1,65 3,074 3,014 75.092
28/02/2019 2,905 2,999 0,83 3,004 2,885 229.818
27/02/2019 3,034 2,974 -0,99 3,034 2,950 88.836
26/02/2019 3,024 3,004 -0,66 3,044 2,994 48.567
25/02/2019 3,074 3,024 -0,97 3,074 2,999 94.955
22/02/2019 3,034 3,054 0,00 3,064 3,024 108.751
21/02/2019 3,074 3,054 0,00 3,074 3,024 105.477
20/02/2019 2,974 3,054 4,05 3,123 2,974 351.844
19/02/2019 2,974 2,935 -1,33 2,974 2,925 81.325
18/02/2019 2,900 2,974 4,53 2,974 2,885 199.157
15/02/2019 2,885 2,846 -1,37 2,910 2,821 67.355
14/02/2019 2,766 2,885 2,65 2,895 2,766 154.933
13/02/2019 2,796 2,811 -0,70 2,816 2,776 279.837
12/02/2019 2,836 2,831 0,00 2,836 2,781 156.345
11/02/2019 2,677 2,831 5,55 2,831 2,677 171.284
08/02/2019 2,682 2,682 -0,18 2,722 2,613 114.704
07/02/2019 2,791 2,687 -4,24 2,806 2,687 109.250
06/02/2019 2,796 2,806 -0,70 2,850 2,796 35.870
05/02/2019 2,791 2,826 1,24 2,865 2,786 66.442
04/02/2019 2,865 2,791 -2,60 2,865 2,786 76.576
01/02/2019 2,791 2,865 1,76 2,865 2,781 121.041
31/01/2019 2,826 2,816 -0,53 2,846 2,771 137.899
30/01/2019 2,846 2,831 0,88 2,875 2,806 62.893
29/01/2019 2,776 2,806 0,00 2,875 2,776 114.049

Mas noticias

publicidad
publicidad