publicidad
20 de Mayo, 04:21 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNICREDITO (UCG)UNICREDITO (UCG)

0,030,70 %
4,32

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2013 4,320 4,320 0,70 4,352 4,258 96.049.117
16/05/2013 4,290 4,290 2,34 4,340 4,152 140.319.297
15/05/2013 4,192 4,192 2,14 4,192 4,062 95.471.075
14/05/2013 4,104 4,104 0,00 4,152 4,042 81.300.926
13/05/2013 4,104 4,104 -1,35 4,208 4,086 65.536.999
10/05/2013 4,160 4,160 2,36 4,184 4,082 126.883.324
09/05/2013 4,154 4,064 -2,45 4,178 4,044 85.807.916
08/05/2013 4,150 4,166 0,82 4,188 4,134 73.612.922
07/05/2013 4,028 4,132 3,51 4,142 4,014 118.292.845
06/05/2013 4,016 3,992 -0,40 4,020 3,980 34.239.755
03/05/2013 3,976 4,008 1,52 4,018 3,914 79.890.372
02/05/2013 3,938 3,948 -0,30 4,078 3,852 132.098.233
30/04/2013 3,960 3,960 -1,39 4,080 3,960 88.415.356
29/04/2013 4,016 4,016 2,50 4,036 3,948 90.688.638
26/04/2013 3,882 3,918 0,36 3,942 3,836 72.493.263
25/04/2013 3,904 3,904 -0,56 3,948 3,874 70.777.736
24/04/2013 3,938 3,926 0,20 3,990 3,822 142.770.017
23/04/2013 3,918 3,918 5,15 3,918 3,728 148.723.052
22/04/2013 3,736 3,726 2,70 3,804 3,688 130.689.068
19/04/2013 3,534 3,628 3,60 3,652 3,512 125.530.364
18/04/2013 3,502 3,502 1,80 3,568 3,438 116.831.983
17/04/2013 3,500 3,440 -0,35 3,508 3,412 93.050.322
16/04/2013 3,452 3,452 -0,06 3,550 3,414 87.872.180
15/04/2013 3,454 3,454 -1,26 3,530 3,426 79.173.208
12/04/2013 3,550 3,498 -2,07 3,554 3,466 87.065.252
11/04/2013 3,548 3,572 0,90 3,604 3,504 102.338.607
10/04/2013 3,378 3,540 5,67 3,574 3,368 127.503.856
09/04/2013 3,350 3,350 1,89 3,372 3,310 69.479.949
08/04/2013 3,288 3,288 -0,42 3,364 3,274 73.777.538
05/04/2013 3,230 3,302 1,98 3,328 3,214 108.817.230
04/04/2013 3,268 3,238 -0,12 3,342 3,202 113.324.040
03/04/2013 3,360 3,242 -4,08 3,372 3,230 96.814.316
02/04/2013 3,290 3,380 1,50 3,380 3,220 97.972.791
28/03/2013 3,284 3,330 1,34 3,422 3,234 124.096.116
27/03/2013 3,286 3,286 -0,60 3,330 3,164 169.933.256
26/03/2013 3,398 3,306 -2,02 3,430 3,264 157.158.838
25/03/2013 3,666 3,374 -5,81 3,686 3,334 167.879.826
22/03/2013 3,582 3,582 -1,59 3,644 3,570 113.029.292
21/03/2013 3,640 3,640 -1,09 3,722 3,624 109.183.616
20/03/2013 3,680 3,680 3,95 3,680 3,552 98.506.116
19/03/2013 3,678 3,540 -4,07 3,690 3,512 114.760.994
18/03/2013 3,690 3,690 -3,61 3,702 3,586 124.067.797
15/03/2013 3,828 3,828 0,58 3,924 3,710 167.255.087
14/03/2013 3,806 3,806 1,01 3,876 3,744 74.439.867
13/03/2013 3,768 3,768 -1,98 3,864 3,752 68.461.848
12/03/2013 3,844 3,844 -1,54 3,914 3,824 73.355.139
11/03/2013 3,904 3,904 -1,21 3,920 3,844 62.480.011
08/03/2013 3,952 3,952 2,81 3,998 3,880 85.419.449
07/03/2013 3,844 3,844 -0,41 3,930 3,836 77.929.240
06/03/2013 3,860 3,860 0,26 3,988 3,834 108.138.876
05/03/2013 3,776 3,850 3,44 3,862 3,774 82.132.473
04/03/2013 3,752 3,722 -2,51 3,778 3,704 70.514.201
01/03/2013 3,854 3,818 -1,90 3,872 3,732 107.010.395
28/02/2013 3,892 3,892 -0,26 3,956 3,846 68.600.946
27/02/2013 3,902 3,902 1,83 3,918 3,784 110.712.842
26/02/2013 3,832 3,832 -8,46 3,946 3,760 223.439.477
25/02/2013 4,128 4,186 2,00 4,436 4,106 205.015.261
22/02/2013 4,062 4,104 1,38 4,134 4,036 86.954.877
21/02/2013 4,180 4,048 -4,30 4,184 4,012 117.175.292
20/02/2013 4,326 4,230 -2,35 4,358 4,230 63.058.562
19/02/2013 4,204 4,332 2,41 4,338 4,194 59.389.826
18/02/2013 4,230 4,230 -1,72 4,278 4,206 51.015.298
15/02/2013 4,330 4,304 -1,10 4,380 4,302 53.506.695
14/02/2013 4,372 4,352 -0,82 4,438 4,316 75.370.190
13/02/2013 4,388 4,388 -0,36 4,428 4,358 58.495.207
12/02/2013 4,404 4,404 1,47 4,414 4,280 73.206.272
11/02/2013 4,340 4,340 -1,00 4,418 4,296 64.897.743
08/02/2013 4,280 4,384 3,40 4,394 4,260 91.513.982
07/02/2013 4,272 4,240 -1,03 4,398 4,234 105.009.834
06/02/2013 4,284 4,284 -1,70 4,384 4,180 151.321.914
05/02/2013 4,358 4,358 2,54 4,420 4,186 139.807.610
04/02/2013 4,584 4,250 -8,29 4,598 4,246 165.774.612
01/02/2013 4,764 4,634 -2,57 4,796 4,558 145.113.141
31/01/2013 4,756 4,756 2,99 4,774 4,502 138.911.691
30/01/2013 4,828 4,618 -3,71 4,880 4,588 126.644.159
29/01/2013 4,796 4,796 0,80 4,818 4,702 100.996.639
28/01/2013 4,758 4,758 1,84 4,768 4,650 91.621.142
25/01/2013 4,656 4,672 0,43 4,770 4,630 155.104.878
24/01/2013 4,652 4,652 4,16 4,664 4,422 136.099.488
23/01/2013 4,550 4,466 -0,84 4,570 4,466 121.107.559
22/01/2013 4,504 4,504 0,49 4,538 4,406 112.827.697
21/01/2013 4,426 4,482 1,40 4,494 4,420 70.023.365
18/01/2013 4,420 4,420 1,84 4,422 4,358 107.836.010
17/01/2013 4,234 4,340 2,41 4,340 4,226 99.593.733
16/01/2013 4,298 4,238 -1,72 4,298 4,164 112.856.453
15/01/2013 4,268 4,312 0,61 4,346 4,240 93.869.282
14/01/2013 4,314 4,286 0,23 4,350 4,222 102.655.617
11/01/2013 4,310 4,276 -0,37 4,334 4,212 114.665.850
10/01/2013 4,288 4,292 1,23 4,334 4,192 169.384.868
09/01/2013 4,086 4,240 4,85 4,286 4,080 175.130.146
08/01/2013 3,954 4,044 2,12 4,090 3,920 129.738.839
07/01/2013 3,914 3,960 1,80 4,122 3,912 165.595.395
04/01/2013 3,866 3,890 0,52 3,892 3,842 74.082.512
03/01/2013 3,852 3,870 0,52 3,876 3,838 63.262.284
02/01/2013 3,822 3,850 3,89 3,870 3,798 115.029.610
28/12/2012 3,768 3,706 -1,07 3,774 3,690 43.026.055
27/12/2012 3,718 3,746 0,75 3,784 3,718 54.804.856
21/12/2012 3,788 3,718 -2,05 3,796 3,694 107.784.598
20/12/2012 3,772 3,796 -0,21 3,810 3,754 86.836.630
19/12/2012 3,706 3,804 3,20 3,810 3,704 136.401.234
18/12/2012 3,600 3,686 3,25 3,686 3,592 96.293.596
17/12/2012 3,572 3,570 0,28 3,586 3,530 59.543.999
14/12/2012 3,564 3,560 0,11 3,584 3,520 65.974.394
13/12/2012 3,580 3,556 0,17 3,608 3,512 85.470.891
12/12/2012 3,518 3,550 0,85 3,570 3,502 93.220.485
11/12/2012 3,470 3,520 1,73 3,538 3,414 79.624.711
10/12/2012 3,516 3,460 -5,15 3,520 3,402 140.305.722
07/12/2012 3,692 3,648 -1,30 3,708 3,596 100.826.219
06/12/2012 3,774 3,696 -1,02 3,836 3,648 124.037.329
05/12/2012 3,796 3,734 -0,48 3,850 3,712 124.939.107
04/12/2012 3,664 3,752 2,51 3,764 3,660 100.087.642
03/12/2012 3,596 3,660 2,23 3,720 3,584 103.616.574
30/11/2012 3,600 3,580 -0,56 3,632 3,574 79.215.381
29/11/2012 3,488 3,600 4,41 3,600 3,474 122.251.661
28/11/2012 3,494 3,448 -1,77 3,512 3,400 78.103.537
27/11/2012 3,552 3,510 -0,28 3,578 3,484 45.671.483
26/11/2012 3,536 3,520 -0,90 3,560 3,510 40.589.425
23/11/2012 3,546 3,552 0,40 3,566 3,496 41.936.451
22/11/2012 3,484 3,538 1,73 3,538 3,474 50.229.928
21/11/2012 3,426 3,478 0,75 3,498 3,414 61.575.961
20/11/2012 3,460 3,452 -0,98 3,478 3,408 54.933.653
19/11/2012 3,400 3,486 3,94 3,486 3,380 65.641.721
16/11/2012 3,472 3,354 -3,29 3,498 3,354 85.071.192
15/11/2012 3,420 3,468 0,70 3,506 3,406 81.506.894
14/11/2012 3,502 3,444 -2,21 3,512 3,422 81.951.757
13/11/2012 3,344 3,522 4,39 3,538 3,342 134.715.266
12/11/2012 3,370 3,374 -0,30 3,418 3,334 48.726.471
09/11/2012 3,408 3,384 -0,99 3,422 3,296 83.023.821
08/11/2012 3,442 3,418 0,35 3,448 3,344 91.509.097
07/11/2012 3,598 3,406 -4,33 3,608 3,406 93.767.599
06/11/2012 3,498 3,560 1,95 3,560 3,486 48.850.152
05/11/2012 3,492 3,492 -0,85 3,514 3,456 58.669.515
02/11/2012 3,520 3,522 0,23 3,562 3,480 69.904.211
01/11/2012 3,412 3,514 3,17 3,518 3,394 63.286.697
31/10/2012 3,468 3,406 -1,16 3,488 3,404 62.218.938
30/10/2012 3,408 3,446 1,53 3,454 3,392 44.537.498
29/10/2012 3,440 3,394 -2,47 3,444 3,366 58.643.555
26/10/2012 3,470 3,480 -0,68 3,510 3,422 96.672.698
25/10/2012 3,634 3,504 -3,52 3,688 3,504 114.979.546
24/10/2012 3,604 3,632 1,06 3,654 3,538 97.057.178
23/10/2012 3,668 3,594 -1,70 3,682 3,554 84.626.122
22/10/2012 3,602 3,656 1,67 3,696 3,558 92.057.456
19/10/2012 3,708 3,596 -3,33 3,722 3,590 101.511.429
18/10/2012 3,730 3,720 0,38 3,736 3,650 104.264.838
17/10/2012 3,644 3,706 2,21 3,710 3,620 132.979.393
16/10/2012 3,506 3,626 4,56 3,626 3,490 129.536.091
15/10/2012 3,448 3,468 0,81 3,504 3,436 72.746.672
12/10/2012 3,490 3,440 -1,77 3,570 3,440 112.262.572
11/10/2012 3,340 3,502 3,92 3,524 3,320 118.574.920
10/10/2012 3,412 3,370 -1,92 3,436 3,354 82.017.248
09/10/2012 3,414 3,436 0,53 3,466 3,372 89.032.323
08/10/2012 3,494 3,418 -3,12 3,500 3,414 76.054.017
05/10/2012 3,428 3,528 3,76 3,540 3,406 96.962.054
04/10/2012 3,410 3,400 0,89 3,436 3,376 89.664.272
03/10/2012 3,302 3,370 1,44 3,398 3,294 72.225.513
02/10/2012 3,312 3,322 -0,54 3,406 3,284 87.678.466
01/10/2012 3,214 3,340 3,34 3,362 3,212 87.508.046
28/09/2012 3,388 3,232 -3,58 3,402 3,220 94.124.248
27/09/2012 3,340 3,352 0,84 3,392 3,282 109.785.650
26/09/2012 3,430 3,324 -5,03 3,440 3,284 123.118.431
25/09/2012 3,444 3,500 1,98 3,516 3,372 84.971.410
24/09/2012 3,422 3,432 -0,81 3,476 3,386 50.852.063
21/09/2012 3,472 3,460 0,82 3,518 3,412 111.302.390
20/09/2012 3,486 3,432 -3,11 3,526 3,372 99.201.918
19/09/2012 3,564 3,542 -0,11 3,626 3,450 119.849.054
18/09/2012 3,670 3,546 -4,52 3,700 3,534 113.627.335
17/09/2012 3,702 3,714 -1,12 3,756 3,646 77.977.522
14/09/2012 3,842 3,756 1,62 3,850 3,720 93.264.125
13/09/2012 3,828 3,696 -3,04 3,846 3,638 72.479.849
12/09/2012 3,764 3,812 2,47 3,900 3,726 130.216.860
11/09/2012 3,650 3,720 1,25 3,730 3,560 83.785.863
10/09/2012 3,650 3,674 0,38 3,720 3,622 67.191.656
07/09/2012 3,596 3,660 4,39 3,708 3,580 147.507.023
06/09/2012 3,278 3,506 8,14 3,522 3,272 155.625.499
05/09/2012 3,236 3,242 0,19 3,296 3,184 65.849.150
04/09/2012 3,210 3,236 1,13 3,284 3,208 56.063.553
03/09/2012 3,140 3,200 1,65 3,214 3,124 51.976.199
31/08/2012 3,050 3,148 3,08 3,148 3,026 70.652.644
30/08/2012 3,106 3,054 -2,24 3,160 3,032 49.207.858
29/08/2012 3,150 3,124 -0,57 3,180 3,114 35.084.215
28/08/2012 3,124 3,142 0,19 3,198 3,094 50.608.501
27/08/2012 3,062 3,136 1,10 3,158 3,046 48.348.990
24/08/2012 3,136 3,102 -1,40 3,146 3,034 69.287.848
23/08/2012 3,246 3,146 -1,75 3,278 3,102 72.761.445
22/08/2012 3,226 3,202 -1,72 3,328 3,200 87.216.609
21/08/2012 3,194 3,258 2,84 3,296 3,190 77.873.410
20/08/2012 3,170 3,168 -0,06 3,300 3,052 100.682.795
17/08/2012 3,182 3,170 1,54 3,224 3,140 90.692.298
16/08/2012 2,994 3,122 4,91 3,136 2,984 94.425.327
14/08/2012 2,958 2,976 1,36 2,990 2,952 45.764.655
13/08/2012 2,916 2,936 0,96 2,986 2,914 51.175.281
10/08/2012 2,944 2,908 -2,09 2,966 2,892 46.674.803
09/08/2012 2,994 2,970 0,07 3,036 2,918 82.587.627
08/08/2012 2,910 2,968 1,02 2,984 2,878 85.728.342
07/08/2012 2,742 2,938 6,68 2,954 2,736 129.228.784
06/08/2012 2,790 2,754 -1,29 2,836 2,694 101.484.421
03/08/2012 2,612 2,790 8,39 2,790 2,562 110.874.666
02/08/2012 2,784 2,574 -7,34 2,914 2,574 120.716.829
01/08/2012 2,766 2,778 0,36 2,824 2,728 61.463.623
31/07/2012 2,828 2,768 -2,12 2,892 2,704 91.524.589
30/07/2012 2,724 2,828 4,59 2,852 2,716 90.293.480
27/07/2012 2,650 2,704 4,64 2,736 2,554 113.736.136
26/07/2012 2,390 2,584 9,21 2,584 2,334 117.378.281
25/07/2012 2,328 2,366 1,37 2,428 2,324 56.406.235
24/07/2012 2,440 2,334 -4,03 2,484 2,314 57.808.693
23/07/2012 2,372 2,432 -0,16 2,478 2,254 153.192.880
20/07/2012 2,624 2,436 -7,24 2,624 2,414 121.299.706
19/07/2012 2,588 2,626 2,66 2,640 2,540 92.181.252
18/07/2012 2,602 2,558 -0,93 2,608 2,518 88.285.402
17/07/2012 2,640 2,582 -2,34 2,682 2,574 79.193.927
16/07/2012 2,688 2,644 -2,22 2,710 2,612 70.373.532
13/07/2012 2,722 2,704 -0,59 2,726 2,640 103.265.986
12/07/2012 2,756 2,720 -2,44 2,802 2,684 85.768.799
11/07/2012 2,714 2,788 2,27 2,804 2,702 92.861.455
10/07/2012 2,748 2,726 -0,29 2,818 2,702 118.128.653
09/07/2012 2,644 2,734 2,78 2,746 2,630 101.513.172
06/07/2012 2,782 2,660 -5,41 2,818 2,652 141.440.073
05/07/2012 2,968 2,812 -5,13 3,054 2,738 224.172.474
04/07/2012 3,020 2,964 -1,72 3,036 2,916 92.789.816
03/07/2012 2,954 3,016 2,65 3,046 2,948 123.281.810
02/07/2012 2,966 2,938 -1,41 3,060 2,902 184.384.497
29/06/2012 2,804 2,980 14,26 3,000 2,690 226.116.628
28/06/2012 2,520 2,608 3,82 2,620 2,460 155.606.183
27/06/2012 2,438 2,512 4,67 2,516 2,412 107.723.976
26/06/2012 2,464 2,400 -2,44 2,524 2,386 122.786.476
25/06/2012 2,678 2,460 -8,41 2,678 2,458 107.120.379
22/06/2012 2,660 2,686 -0,59 2,814 2,654 139.058.506
21/06/2012 2,626 2,702 1,96 2,768 2,600 147.859.240
20/06/2012 2,598 2,650 2,55 2,666 2,570 110.320.422
19/06/2012 2,482 2,584 4,62 2,592 2,382 139.294.356
18/06/2012 2,700 2,470 -4,26 2,704 2,454 132.834.777
15/06/2012 2,540 2,580 2,54 2,598 2,514 160.708.189
14/06/2012 2,400 2,516 4,83 2,516 2,360 111.538.996
13/06/2012 2,400 2,400 0,59 2,452 2,370 105.884.027
12/06/2012 2,478 2,386 -3,95 2,516 2,356 192.021.192
11/06/2012 2,840 2,484 -8,81 2,846 2,484 179.806.909
08/06/2012 2,738 2,724 -2,37 2,756 2,654 100.638.741
07/06/2012 2,800 2,790 0,00 2,838 2,762 112.863.231
06/06/2012 2,702 2,790 4,42 2,790 2,664 140.874.331
05/06/2012 2,638 2,672 2,38 2,706 2,606 86.291.216
04/06/2012 2,466 2,610 4,48 2,642 2,460 108.807.291
01/06/2012 2,490 2,498 0,81 2,512 2,450 101.853.535
31/05/2012 2,470 2,478 0,41 2,514 2,448 84.790.932
30/05/2012 2,422 2,468 0,24 2,546 2,406 126.354.163
29/05/2012 2,522 2,462 -1,44 2,532 2,422 81.803.764
28/05/2012 2,576 2,498 -1,42 2,584 2,494 61.142.943
25/05/2012 2,534 2,534 0,64 2,584 2,510 90.812.987
24/05/2012 2,570 2,518 -0,71 2,572 2,454 113.167.966
23/05/2012 2,564 2,536 -3,21 2,590 2,508 103.140.939
22/05/2012 2,514 2,620 5,73 2,632 2,500 135.457.725

Mas noticias

publicidad