Vocento 15 años 16 de Diciembre, 00:40 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TUBACEX (TUB)TUBACEX (TUB)

0,082,29 %
3,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2017 3,370 3,270 -2,82 3,400 3,210 410.576
13/12/2017 3,400 3,365 -0,74 3,410 3,350 165.956
12/12/2017 3,390 3,390 0,59 3,440 3,375 549.511
11/12/2017 3,330 3,370 0,60 3,390 3,330 267.833
08/12/2017 3,315 3,350 0,90 3,360 3,310 210.310
07/12/2017 3,275 3,320 1,37 3,350 3,265 502.230
06/12/2017 3,215 3,275 0,77 3,290 3,205 225.259
05/12/2017 3,250 3,250 0,15 3,270 3,205 139.689
04/12/2017 3,250 3,245 0,15 3,265 3,205 99.635
01/12/2017 3,290 3,240 -1,37 3,290 3,240 214.717
30/11/2017 3,270 3,285 0,61 3,285 3,250 328.030
29/11/2017 3,290 3,265 -0,46 3,295 3,260 172.346
28/11/2017 3,255 3,280 0,46 3,300 3,255 333.031
27/11/2017 3,270 3,265 0,31 3,290 3,250 224.835
24/11/2017 3,265 3,255 0,31 3,295 3,250 288.971
23/11/2017 3,185 3,245 1,09 3,270 3,180 155.273
22/11/2017 3,245 3,210 -0,62 3,245 3,175 344.021
21/11/2017 3,170 3,230 2,54 3,240 3,100 421.431
20/11/2017 3,155 3,150 0,00 3,195 3,130 212.214
17/11/2017 3,170 3,150 -0,63 3,170 3,090 240.714
16/11/2017 3,070 3,170 5,67 3,175 3,010 404.933
15/11/2017 3,000 3,000 -0,33 3,035 2,905 252.268
14/11/2017 3,040 3,010 -1,95 3,055 2,990 431.309
13/11/2017 3,060 3,070 0,33 3,085 3,050 161.699
10/11/2017 3,210 3,060 -3,77 3,210 3,050 274.980
09/11/2017 3,270 3,180 -2,75 3,350 3,170 497.241
08/11/2017 3,220 3,270 3,15 3,280 3,170 498.464
07/11/2017 3,200 3,170 0,48 3,230 3,155 287.868
06/11/2017 3,095 3,155 0,96 3,155 3,095 182.003
03/11/2017 3,110 3,125 0,00 3,160 3,090 258.056
02/11/2017 3,015 3,125 2,80 3,145 3,015 282.615
01/11/2017 3,055 3,040 -0,33 3,100 3,035 185.792
31/10/2017 2,955 3,050 3,04 3,075 2,950 345.862
30/10/2017 2,935 2,960 1,89 2,985 2,935 196.468
27/10/2017 2,970 2,905 -2,84 2,970 2,900 286.430
26/10/2017 3,000 2,990 -0,99 3,025 2,940 294.197
25/10/2017 3,040 3,020 -0,82 3,060 2,985 172.352
24/10/2017 3,000 3,045 1,50 3,055 3,000 228.689
23/10/2017 2,965 3,000 1,01 3,090 2,965 392.546
20/10/2017 2,905 2,970 1,89 3,000 2,905 736.525
19/10/2017 2,920 2,915 -0,34 2,975 2,855 358.413
18/10/2017 2,865 2,925 1,04 2,945 2,830 444.843
17/10/2017 2,900 2,895 -0,52 2,930 2,880 238.716
16/10/2017 2,865 2,910 1,57 2,910 2,860 259.581
13/10/2017 2,870 2,865 1,60 2,950 2,830 436.046
12/10/2017 2,930 2,820 -3,26 2,930 2,810 252.025
11/10/2017 2,840 2,915 3,37 2,930 2,750 822.094
10/10/2017 2,975 2,820 -5,21 3,000 2,805 662.948
09/10/2017 3,055 2,975 -2,46 3,075 2,975 503.470
06/10/2017 3,130 3,050 -2,56 3,130 3,035 379.735
05/10/2017 3,030 3,130 0,97 3,140 3,030 286.837
04/10/2017 3,140 3,100 -2,52 3,160 2,990 979.955
03/10/2017 3,130 3,180 0,95 3,195 3,100 267.144
02/10/2017 3,200 3,150 -1,72 3,245 3,130 389.118
29/09/2017 3,230 3,205 -0,47 3,230 3,180 162.779
28/09/2017 3,230 3,220 0,00 3,250 3,210 179.745
27/09/2017 3,205 3,220 -0,16 3,285 3,180 295.624
26/09/2017 3,180 3,225 1,26 3,240 3,160 211.389
25/09/2017 3,235 3,185 -1,39 3,235 3,155 342.049
22/09/2017 3,120 3,230 3,36 3,285 3,075 340.230
21/09/2017 3,255 3,125 -2,80 3,255 3,115 382.604
20/09/2017 3,230 3,215 0,31 3,240 3,200 187.888
19/09/2017 3,130 3,205 2,23 3,310 3,125 664.900
18/09/2017 3,095 3,135 0,97 3,145 3,095 121.234
15/09/2017 3,060 3,105 -0,96 3,115 3,060 453.437
14/09/2017 3,095 3,135 0,80 3,145 3,070 235.598
13/09/2017 3,100 3,110 -0,32 3,125 3,025 372.486
12/09/2017 3,085 3,120 0,32 3,135 3,080 161.854
11/09/2017 3,015 3,110 2,30 3,130 3,015 126.640
08/09/2017 3,060 3,040 -0,33 3,060 3,020 107.493
07/09/2017 3,040 3,050 0,33 3,050 3,025 97.169
06/09/2017 3,030 3,040 -0,16 3,060 3,015 238.299
05/09/2017 3,015 3,045 0,66 3,060 3,010 201.495
04/09/2017 3,040 3,025 -0,66 3,090 3,000 521.941
01/09/2017 3,025 3,045 0,83 3,085 3,025 251.543
31/08/2017 3,060 3,020 -0,82 3,125 3,020 344.839
30/08/2017 3,125 3,045 -2,40 3,130 3,010 189.944
29/08/2017 3,070 3,120 1,46 3,120 2,915 521.285
28/08/2017 3,065 3,075 0,16 3,115 3,035 65.673
25/08/2017 3,035 3,070 0,33 3,115 3,035 192.348
24/08/2017 3,065 3,060 -0,33 3,100 3,045 185.535
23/08/2017 3,050 3,070 0,33 3,100 3,050 215.532
22/08/2017 3,020 3,060 1,32 3,080 3,010 148.984
21/08/2017 3,030 3,020 -1,15 3,040 3,015 134.884
18/08/2017 3,025 3,055 0,16 3,065 3,025 216.271
17/08/2017 3,100 3,050 -1,29 3,160 3,030 262.115
16/08/2017 3,040 3,090 1,98 3,130 3,040 184.949
15/08/2017 3,070 3,030 -1,62 3,110 3,010 327.015
14/08/2017 3,130 3,080 -1,12 3,140 3,075 218.805
11/08/2017 3,200 3,115 -3,26 3,210 3,075 576.779
10/08/2017 3,250 3,220 0,94 3,250 3,175 234.764
09/08/2017 3,200 3,190 -0,93 3,235 3,175 153.568
08/08/2017 3,190 3,220 0,94 3,260 3,185 397.944
07/08/2017 3,135 3,190 1,92 3,215 3,135 204.614
04/08/2017 3,125 3,130 -0,79 3,155 3,125 149.490
03/08/2017 3,125 3,155 -1,41 3,175 3,095 233.420
02/08/2017 3,220 3,200 -0,47 3,240 3,110 478.225
01/08/2017 3,305 3,215 -2,58 3,315 3,215 339.322
31/07/2017 3,240 3,300 1,23 3,320 3,240 292.117
28/07/2017 3,215 3,260 0,00 3,285 3,215 345.689
27/07/2017 3,330 3,260 -1,21 3,345 3,220 249.544
26/07/2017 3,340 3,300 -1,05 3,370 3,300 78.179
25/07/2017 3,350 3,335 0,45 3,420 3,335 163.403
24/07/2017 3,280 3,320 1,22 3,360 3,240 140.599
21/07/2017 3,370 3,280 -2,67 3,410 3,270 310.971
20/07/2017 3,445 3,370 -1,61 3,460 3,370 235.437
19/07/2017 3,360 3,425 1,93 3,445 3,345 196.681
18/07/2017 3,440 3,360 -1,90 3,445 3,330 205.085
17/07/2017 3,370 3,425 1,93 3,445 3,370 274.674
14/07/2017 3,355 3,360 -0,15 3,385 3,340 193.704
13/07/2017 3,310 3,365 1,97 3,380 3,300 169.412
12/07/2017 3,275 3,300 1,07 3,315 3,255 161.498
11/07/2017 3,245 3,265 0,77 3,265 3,205 197.506
10/07/2017 3,285 3,240 -0,61 3,295 3,230 350.147
07/07/2017 3,290 3,260 -1,36 3,310 3,235 448.293
06/07/2017 3,365 3,305 -1,05 3,370 3,300 431.107
05/07/2017 3,395 3,340 -1,18 3,465 3,325 304.873
04/07/2017 3,460 3,380 -0,88 3,460 3,380 163.507
03/07/2017 3,335 3,410 2,25 3,440 3,335 196.290
30/06/2017 3,330 3,335 0,45 3,385 3,280 215.736
29/06/2017 3,420 3,320 -2,35 3,475 3,320 312.845
28/06/2017 3,350 3,400 1,34 3,420 3,325 223.252
27/06/2017 3,405 3,355 -0,59 3,450 3,340 327.582
26/06/2017 3,315 3,375 1,20 3,420 3,300 329.729
23/06/2017 3,345 3,335 0,76 3,345 3,320 220.915
22/06/2017 3,380 3,310 -1,63 3,380 3,300 1.014.630
21/06/2017 3,305 3,365 1,20 3,400 3,285 486.460
20/06/2017 3,300 3,325 -0,75 3,445 3,280 747.278
19/06/2017 3,395 3,350 -0,89 3,450 3,290 538.748
16/06/2017 3,385 3,380 -0,29 3,400 3,330 378.831
15/06/2017 3,485 3,390 -2,73 3,500 3,360 432.124
14/06/2017 3,605 3,485 -2,92 3,640 3,460 589.877
13/06/2017 3,420 3,590 4,97 3,640 3,420 434.441
12/06/2017 3,415 3,420 -0,58 3,460 3,330 480.378
09/06/2017 3,500 3,440 -0,86 3,555 3,430 419.414
08/06/2017 3,495 3,470 -0,57 3,500 3,400 317.791
07/06/2017 3,455 3,490 0,14 3,560 3,455 274.778
06/06/2017 3,580 3,485 -2,52 3,600 3,430 596.774
05/06/2017 3,600 3,575 -1,79 3,655 3,575 199.582
02/06/2017 3,650 3,640 -0,14 3,680 3,570 364.855
01/06/2017 3,700 3,645 -1,62 3,715 3,565 444.477
31/05/2017 3,770 3,705 -2,50 3,800 3,675 430.703
30/05/2017 3,665 3,800 1,33 3,800 3,660 501.667
29/05/2017 3,700 3,750 0,81 3,815 3,605 675.615
26/05/2017 3,800 3,720 -1,59 3,850 3,650 940.402
25/05/2017 3,575 3,780 5,73 3,935 3,545 2.641.848
24/05/2017 3,240 3,575 12,24 3,580 3,205 2.184.407
23/05/2017 3,155 3,185 0,95 3,250 3,155 359.837
22/05/2017 3,195 3,155 -2,32 3,230 3,150 346.936
19/05/2017 3,100 3,230 2,22 3,230 3,100 392.177
18/05/2017 3,100 3,160 3,27 3,160 3,005 366.283
17/05/2017 3,150 3,060 -4,38 3,190 3,060 337.997
16/05/2017 3,150 3,200 1,75 3,220 3,135 403.701
15/05/2017 3,075 3,145 3,97 3,145 3,050 446.710
12/05/2017 3,075 3,025 -0,49 3,075 3,005 249.664
11/05/2017 3,130 3,040 -1,62 3,130 3,035 304.371
10/05/2017 3,140 3,090 -1,59 3,140 3,080 133.757
09/05/2017 3,130 3,140 0,64 3,140 3,080 438.947
08/05/2017 3,055 3,120 2,97 3,120 3,040 724.053
05/05/2017 2,865 3,030 5,39 3,070 2,850 752.922
04/05/2017 2,850 2,875 0,17 2,900 2,805 326.693
03/05/2017 2,940 2,870 -1,71 2,940 2,850 218.398
02/05/2017 2,915 2,920 -0,34 2,940 2,895 140.601
28/04/2017 2,905 2,930 0,69 2,940 2,905 215.762
27/04/2017 2,915 2,910 -0,68 2,920 2,860 164.898
26/04/2017 2,860 2,930 1,38 2,935 2,855 270.866
25/04/2017 2,910 2,890 -1,37 2,940 2,890 214.644
24/04/2017 2,850 2,930 3,72 2,930 2,820 300.568
21/04/2017 2,880 2,825 -1,40 2,890 2,815 211.299
20/04/2017 2,845 2,865 -0,87 2,905 2,810 258.670
19/04/2017 2,830 2,890 0,87 2,915 2,810 278.060
18/04/2017 2,960 2,865 -2,88 2,960 2,810 537.078
13/04/2017 2,925 2,950 0,85 2,950 2,900 117.487
12/04/2017 2,930 2,925 -0,51 2,960 2,910 303.368
11/04/2017 3,010 2,940 -1,18 3,010 2,935 253.150
10/04/2017 2,960 2,975 0,51 3,020 2,960 395.596
07/04/2017 2,940 2,960 -1,00 2,995 2,935 222.899
06/04/2017 2,955 2,990 1,18 2,990 2,880 722.340
05/04/2017 2,960 2,955 1,37 2,985 2,925 231.573
04/04/2017 2,990 2,915 -1,85 2,990 2,915 325.820
03/04/2017 2,960 2,970 0,34 2,990 2,955 303.174
31/03/2017 2,960 2,960 -0,67 2,980 2,950 404.443
30/03/2017 2,960 2,980 0,85 2,985 2,945 113.738
29/03/2017 2,950 2,955 0,68 2,980 2,915 545.191
28/03/2017 2,930 2,935 -1,18 2,955 2,920 130.192
27/03/2017 2,985 2,970 -0,50 2,985 2,900 426.702
24/03/2017 3,000 2,985 0,51 3,000 2,950 209.851
23/03/2017 2,960 2,970 -0,83 3,010 2,960 192.557
22/03/2017 3,020 2,995 -0,33 3,020 2,925 238.217
21/03/2017 3,030 3,005 -0,66 3,035 2,975 298.139
20/03/2017 3,025 3,025 0,33 3,025 2,995 156.365
17/03/2017 3,015 3,015 0,50 3,025 2,990 251.149
16/03/2017 2,990 3,000 0,84 3,015 2,960 491.880
15/03/2017 3,020 2,975 -1,65 3,040 2,975 257.245
14/03/2017 3,010 3,025 -0,33 3,025 2,950 268.274
13/03/2017 2,975 3,035 1,34 3,035 2,965 221.813
10/03/2017 2,965 2,995 -0,17 3,045 2,960 295.606
09/03/2017 3,000 3,000 0,84 3,000 2,960 256.354
08/03/2017 3,000 2,975 -1,49 3,015 2,975 414.166
07/03/2017 3,065 3,020 -1,63 3,100 3,005 511.023
06/03/2017 3,055 3,070 -0,81 3,095 3,055 116.542
03/03/2017 3,020 3,095 0,98 3,100 3,020 152.768
02/03/2017 3,065 3,065 -0,97 3,100 2,980 363.440
01/03/2017 2,990 3,095 2,48 3,095 2,990 380.365
28/02/2017 3,220 3,020 -5,92 3,230 2,865 2.449.549
27/02/2017 3,100 3,210 2,88 3,230 3,100 423.334
24/02/2017 3,100 3,120 0,00 3,150 3,100 413.473
23/02/2017 3,110 3,120 -0,95 3,165 3,110 270.662
22/02/2017 3,150 3,150 -0,16 3,175 3,100 228.703
21/02/2017 3,140 3,155 -0,47 3,180 3,140 131.317
20/02/2017 3,145 3,170 0,00 3,175 3,115 178.594
17/02/2017 3,170 3,170 0,48 3,185 3,150 163.613
16/02/2017 3,200 3,155 -1,10 3,200 3,150 200.170
15/02/2017 3,170 3,190 0,16 3,200 3,170 111.267
14/02/2017 3,160 3,185 0,95 3,200 3,135 142.257
13/02/2017 3,155 3,155 -0,63 3,180 3,145 355.716
10/02/2017 3,110 3,175 2,75 3,175 3,095 516.967
09/02/2017 3,100 3,090 0,16 3,110 3,055 202.907
08/02/2017 3,090 3,085 -0,48 3,090 3,055 290.821
07/02/2017 3,120 3,100 0,32 3,120 3,050 171.619
06/02/2017 3,060 3,090 1,31 3,120 3,030 542.135
03/02/2017 3,040 3,050 0,00 3,075 3,005 411.884
02/02/2017 2,945 3,050 6,27 3,050 2,865 943.977
01/02/2017 2,845 2,870 -0,69 2,960 2,845 473.463
31/01/2017 2,890 2,890 0,00 2,910 2,820 232.155
30/01/2017 2,900 2,890 0,17 2,900 2,850 126.638
27/01/2017 2,890 2,885 0,00 2,895 2,830 235.367
26/01/2017 2,870 2,885 0,70 2,885 2,820 192.848
25/01/2017 2,850 2,865 0,88 2,870 2,820 221.744
24/01/2017 2,730 2,840 2,90 2,840 2,730 134.737
23/01/2017 2,795 2,760 -1,25 2,850 2,740 197.056
20/01/2017 2,735 2,795 1,64 2,795 2,725 97.708
19/01/2017 2,755 2,750 -0,72 2,760 2,710 196.322
18/01/2017 2,790 2,770 -1,07 2,790 2,750 138.060
17/01/2017 2,870 2,800 -1,93 2,870 2,740 200.318
16/01/2017 2,860 2,855 0,53 2,860 2,835 78.143
13/01/2017 2,830 2,840 -0,53 2,850 2,810 94.639
12/01/2017 2,880 2,855 0,53 2,880 2,840 133.045
11/01/2017 2,835 2,840 -0,35 2,890 2,830 107.031
10/01/2017 2,820 2,850 1,06 2,870 2,820 160.491
09/01/2017 2,830 2,820 -1,05 2,860 2,810 85.503
06/01/2017 2,860 2,850 -0,35 2,865 2,825 28.158
05/01/2017 2,870 2,860 -0,17 2,875 2,845 47.723
04/01/2017 2,850 2,865 0,88 2,890 2,815 162.141
03/01/2017 2,780 2,840 2,90 2,865 2,780 165.143
02/01/2017 2,730 2,760 1,10 2,760 2,690 84.451
30/12/2016 2,735 2,730 -0,73 2,760 2,710 127.797
29/12/2016 2,730 2,750 0,36 2,760 2,715 79.372
28/12/2016 2,735 2,740 0,18 2,760 2,730 88.980
27/12/2016 2,760 2,735 -1,26 2,760 2,730 64.587
23/12/2016 2,770 2,770 -1,07 2,820 2,770 63.303
22/12/2016 2,780 2,800 0,72 2,850 2,780 139.349
21/12/2016 2,730 2,780 2,96 2,800 2,720 216.597
20/12/2016 2,690 2,700 -2,53 2,780 2,690 404.596
19/12/2016 2,790 2,770 -1,07 2,795 2,720 147.247
16/12/2016 2,825 2,800 -1,93 2,890 2,770 419.572

Mas noticias

publicidad