19 de Julio, 11:20 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TUBACEX (TUB)TUBACEX (TUB)

-0,02-0,51 %
2,94

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 2,995 2,950 -0,67 2,995 2,950 204.306
17/07/2018 2,960 2,970 0,34 3,005 2,930 330.247
16/07/2018 2,945 2,960 0,00 2,970 2,935 166.071
13/07/2018 2,950 2,960 0,51 2,970 2,910 108.502
12/07/2018 2,970 2,945 0,51 2,970 2,930 137.639
11/07/2018 2,975 2,930 -1,51 2,975 2,930 134.485
10/07/2018 2,905 2,975 1,02 2,975 2,905 107.651
09/07/2018 2,910 2,945 1,38 2,970 2,865 187.265
06/07/2018 2,860 2,905 1,93 2,920 2,830 352.625
05/07/2018 2,900 2,850 -2,23 2,985 2,830 567.799
04/07/2018 2,900 2,915 -0,51 2,935 2,870 79.578
03/07/2018 2,915 2,930 0,34 2,985 2,915 164.631
02/07/2018 2,840 2,920 2,64 2,935 2,830 233.383
29/06/2018 2,845 2,845 0,53 2,880 2,845 132.450
28/06/2018 2,920 2,830 -1,57 2,920 2,810 272.370
27/06/2018 2,850 2,875 0,70 2,900 2,810 442.289
26/06/2018 2,805 2,855 1,96 2,895 2,805 338.903
25/06/2018 2,890 2,800 -3,61 2,905 2,800 571.696
22/06/2018 2,910 2,905 -0,17 2,945 2,880 146.273
21/06/2018 2,875 2,910 3,19 3,000 2,850 556.410
20/06/2018 2,930 2,820 -3,09 2,940 2,820 553.134
19/06/2018 3,000 2,910 -3,00 3,000 2,900 425.667
18/06/2018 2,960 3,000 1,35 3,000 2,930 186.719
15/06/2018 3,015 2,960 -1,66 3,040 2,960 338.525
14/06/2018 2,960 3,010 1,35 3,025 2,960 225.192
13/06/2018 3,005 2,970 -1,33 3,015 2,970 157.782
12/06/2018 2,990 3,010 0,50 3,020 2,970 201.500
11/06/2018 3,000 2,995 0,17 3,020 2,970 191.640
08/06/2018 3,030 2,990 -1,64 3,030 2,985 303.274
07/06/2018 3,060 3,040 -0,49 3,090 3,005 294.391
06/06/2018 2,985 3,055 2,35 3,075 2,985 233.755
05/06/2018 3,025 2,985 -1,16 3,045 2,975 453.795
04/06/2018 3,075 3,020 -0,98 3,075 2,995 275.204
01/06/2018 2,920 3,050 4,63 3,075 2,920 272.147
31/05/2018 2,950 2,915 -0,85 2,980 2,880 472.658
30/05/2018 2,940 2,940 0,51 3,040 2,910 456.862
29/05/2018 2,920 2,925 -0,51 2,950 2,875 507.584
28/05/2018 2,960 2,940 -1,51 3,015 2,920 209.081
25/05/2018 3,040 2,985 -0,50 3,040 2,925 464.748
24/05/2018 3,220 3,000 -7,41 3,225 2,850 3.957.177
23/05/2018 3,260 3,240 -0,77 3,280 3,185 402.240
22/05/2018 3,345 3,265 -2,68 3,390 3,255 171.922
21/05/2018 3,405 3,355 -0,59 3,440 3,355 219.021
18/05/2018 3,365 3,375 0,75 3,380 3,310 244.282
17/05/2018 3,300 3,350 1,98 3,380 3,270 290.699
16/05/2018 3,285 3,285 0,15 3,325 3,140 1.115.288
15/05/2018 3,355 3,280 -2,09 3,355 3,280 269.627
14/05/2018 3,360 3,350 -0,59 3,380 3,315 327.256
11/05/2018 3,410 3,370 -1,46 3,425 3,320 606.655
10/05/2018 3,500 3,420 -2,29 3,500 3,405 725.902
09/05/2018 3,550 3,500 -2,78 3,560 3,450 414.762
08/05/2018 3,495 3,600 3,00 3,600 3,480 430.386
07/05/2018 3,440 3,495 0,87 3,495 3,430 192.094
04/05/2018 3,485 3,465 -1,00 3,515 3,420 192.046
03/05/2018 3,520 3,500 -0,99 3,535 3,485 145.345
02/05/2018 3,500 3,535 0,00 3,535 3,500 73.125
30/04/2018 3,475 3,535 0,43 3,535 3,470 166.169
27/04/2018 3,480 3,520 1,15 3,525 3,465 169.403
26/04/2018 3,510 3,480 -0,57 3,510 3,410 207.086
25/04/2018 3,520 3,500 -1,41 3,540 3,425 242.779
24/04/2018 3,570 3,550 -1,11 3,590 3,535 148.244
23/04/2018 3,600 3,590 0,14 3,620 3,535 171.654
20/04/2018 3,580 3,585 0,56 3,630 3,555 166.172
19/04/2018 3,500 3,565 2,30 3,675 3,500 551.803
18/04/2018 3,500 3,485 -0,14 3,500 3,465 150.966
17/04/2018 3,420 3,490 1,90 3,500 3,420 195.168
16/04/2018 3,395 3,425 0,44 3,460 3,380 187.049
13/04/2018 3,415 3,410 -0,15 3,465 3,400 212.206
12/04/2018 3,430 3,415 -0,29 3,450 3,360 187.340
11/04/2018 3,400 3,425 0,44 3,470 3,370 363.798
10/04/2018 3,335 3,410 1,49 3,410 3,335 284.516
09/04/2018 3,310 3,360 1,66 3,395 3,280 278.845
06/04/2018 3,375 3,305 -2,36 3,375 3,285 254.646
05/04/2018 3,370 3,385 -0,44 3,455 3,340 678.986
04/04/2018 3,380 3,400 -1,16 3,445 3,350 288.947
03/04/2018 3,350 3,440 2,38 3,450 3,350 189.748
29/03/2018 3,400 3,360 -0,88 3,425 3,350 88.656
28/03/2018 3,520 3,390 -3,56 3,520 3,380 384.260
27/03/2018 3,455 3,515 2,48 3,540 3,455 390.704
26/03/2018 3,450 3,430 -0,44 3,480 3,370 293.967
23/03/2018 3,385 3,445 0,44 3,445 3,340 474.763
22/03/2018 3,335 3,430 2,39 3,460 3,335 270.748
21/03/2018 3,335 3,350 0,00 3,375 3,285 193.749
20/03/2018 3,295 3,350 1,21 3,360 3,250 244.603
19/03/2018 3,330 3,310 -0,60 3,385 3,280 343.486
16/03/2018 3,355 3,330 -1,04 3,380 3,280 301.787
15/03/2018 3,420 3,365 -1,32 3,425 3,340 184.740
14/03/2018 3,425 3,410 0,89 3,445 3,390 409.375
13/03/2018 3,365 3,380 0,45 3,460 3,365 219.037
12/03/2018 3,375 3,365 -0,15 3,405 3,320 240.787
09/03/2018 3,435 3,370 -2,46 3,445 3,355 182.216
08/03/2018 3,410 3,455 1,02 3,455 3,385 155.525
07/03/2018 3,440 3,420 -1,16 3,480 3,415 111.589
06/03/2018 3,390 3,460 2,37 3,500 3,390 311.040
05/03/2018 3,330 3,380 0,90 3,420 3,330 265.863
02/03/2018 3,400 3,350 -1,62 3,400 3,300 306.365
01/03/2018 3,385 3,405 0,74 3,440 3,300 597.292
28/02/2018 3,380 3,380 -0,59 3,435 3,330 481.999
27/02/2018 3,450 3,400 -1,02 3,465 3,375 162.696
26/02/2018 3,430 3,435 1,63 3,485 3,410 128.336
23/02/2018 3,405 3,380 -0,59 3,415 3,355 284.944
22/02/2018 3,480 3,400 -2,58 3,480 3,400 280.729
21/02/2018 3,515 3,490 -0,85 3,545 3,485 127.671
20/02/2018 3,485 3,520 0,72 3,545 3,485 146.694
19/02/2018 3,540 3,495 0,72 3,560 3,445 108.467
16/02/2018 3,430 3,470 1,91 3,505 3,430 432.092
15/02/2018 3,540 3,405 -3,54 3,600 3,405 204.006
14/02/2018 3,500 3,530 1,00 3,580 3,465 657.555
13/02/2018 3,505 3,495 0,14 3,575 3,470 343.473
12/02/2018 3,365 3,490 4,18 3,545 3,365 589.770
09/02/2018 3,335 3,350 -1,47 3,380 3,335 187.782
08/02/2018 3,340 3,400 0,59 3,420 3,310 217.087
07/02/2018 3,350 3,380 1,20 3,395 3,315 176.136
06/02/2018 3,285 3,340 -1,62 3,440 3,210 348.659
05/02/2018 3,345 3,395 0,15 3,410 3,300 303.423
02/02/2018 3,340 3,390 1,04 3,390 3,330 257.269
01/02/2018 3,460 3,355 -2,75 3,480 3,320 467.337
31/01/2018 3,410 3,450 0,88 3,485 3,370 284.932
30/01/2018 3,415 3,420 0,00 3,445 3,355 170.470
29/01/2018 3,400 3,420 0,59 3,445 3,350 241.780
26/01/2018 3,460 3,400 -2,16 3,470 3,380 539.865
25/01/2018 3,470 3,475 0,14 3,480 3,430 115.614
24/01/2018 3,540 3,470 -2,25 3,545 3,470 128.567
23/01/2018 3,530 3,550 1,28 3,625 3,510 281.111
22/01/2018 3,485 3,505 0,86 3,545 3,470 106.155
19/01/2018 3,460 3,475 0,14 3,515 3,455 94.075
18/01/2018 3,485 3,470 0,58 3,485 3,450 135.829
17/01/2018 3,495 3,450 -1,99 3,555 3,445 291.789
16/01/2018 3,505 3,520 0,28 3,550 3,480 187.610
15/01/2018 3,540 3,510 -0,57 3,560 3,465 294.069
12/01/2018 3,545 3,530 -0,28 3,570 3,510 64.472
11/01/2018 3,550 3,540 -0,28 3,575 3,500 203.243
10/01/2018 3,535 3,550 -0,14 3,570 3,520 277.358
09/01/2018 3,495 3,555 1,57 3,575 3,465 197.641
08/01/2018 3,490 3,500 1,45 3,510 3,450 247.150
05/01/2018 3,525 3,450 -1,71 3,550 3,440 162.624
04/01/2018 3,520 3,510 1,30 3,555 3,480 250.503
03/01/2018 3,430 3,465 1,32 3,515 3,430 424.678
02/01/2018 3,345 3,420 2,09 3,425 3,340 200.851
29/12/2017 3,360 3,350 -0,74 3,415 3,280 336.877
28/12/2017 3,425 3,375 -1,46 3,465 3,360 200.543
27/12/2017 3,480 3,425 -1,58 3,480 3,390 211.097
22/12/2017 3,480 3,480 -1,14 3,500 3,435 366.116
21/12/2017 3,445 3,520 2,47 3,530 3,440 754.336
20/12/2017 3,380 3,435 1,63 3,450 3,380 416.424
19/12/2017 3,360 3,380 -0,44 3,430 3,335 410.840
18/12/2017 3,325 3,395 1,49 3,395 3,310 298.881
15/12/2017 3,255 3,345 2,29 3,380 3,250 337.857
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

Mas noticias

publicidad
publicidad