Vocento 15 años 24 de Octubre, 09:52 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VIDRALA (VID)VIDRALA (VID)

0,750,99 %
76,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/10/2017 75,800 76,000 0,66 77,000 74,700 5.896
20/10/2017 75,000 75,500 0,00 75,900 75,000 5.028
19/10/2017 75,200 75,500 0,80 75,800 74,650 5.505
18/10/2017 74,750 74,900 -0,66 76,000 74,500 8.388
17/10/2017 74,900 75,400 0,53 76,000 74,800 5.024
16/10/2017 74,650 75,000 0,07 76,500 74,500 6.488
13/10/2017 76,550 74,950 -1,64 77,650 74,500 10.817
12/10/2017 76,900 76,200 -0,46 76,900 74,450 4.140
11/10/2017 79,950 76,550 -3,77 79,950 76,200 8.850
10/10/2017 77,600 79,550 0,95 80,900 77,600 20.881
09/10/2017 77,500 78,800 2,07 80,000 76,800 9.991
06/10/2017 77,150 77,200 0,92 77,650 74,550 14.079
05/10/2017 76,050 76,500 -0,07 77,200 76,050 11.396
04/10/2017 76,500 76,550 -0,26 77,300 76,050 5.405
03/10/2017 75,900 76,750 2,33 78,050 75,000 9.937
02/10/2017 74,300 75,000 0,74 76,450 74,000 8.093
29/09/2017 73,450 74,450 1,85 74,450 72,500 18.280
28/09/2017 70,650 73,100 0,83 73,300 70,650 4.863
27/09/2017 70,700 72,500 2,11 72,650 70,700 3.710
26/09/2017 70,250 71,000 -1,80 71,850 69,200 9.235
25/09/2017 69,750 72,300 0,42 73,000 69,750 7.205
22/09/2017 71,600 72,000 0,63 74,000 71,600 2.539
21/09/2017 69,900 71,550 2,43 72,650 69,900 5.976
20/09/2017 70,650 69,850 -1,48 71,050 69,050 5.004
19/09/2017 73,950 70,900 -3,41 73,950 70,750 11.207
18/09/2017 72,650 73,400 1,80 74,700 71,350 4.732
15/09/2017 70,200 72,100 2,63 72,100 68,400 18.204
14/09/2017 69,500 70,250 -0,64 71,250 68,400 8.902
13/09/2017 68,500 70,700 3,51 70,750 68,050 8.674
12/09/2017 66,900 68,300 0,22 68,650 66,550 2.908
11/09/2017 66,150 68,150 3,18 68,450 66,000 4.505
08/09/2017 64,950 66,050 1,85 67,000 64,950 1.377
07/09/2017 63,250 64,850 1,33 65,500 63,250 2.260
06/09/2017 63,100 64,000 -1,54 64,700 63,100 3.012
05/09/2017 65,850 65,000 0,39 65,850 63,300 4.265
04/09/2017 62,300 64,750 -0,54 65,300 62,200 4.188
01/09/2017 65,800 65,100 0,31 65,800 64,550 3.394
31/08/2017 65,300 64,900 -0,61 65,350 64,400 4.863
30/08/2017 63,100 65,300 2,43 65,800 63,100 4.324
29/08/2017 63,700 63,750 -1,09 64,200 63,300 3.137
28/08/2017 64,500 64,450 -1,60 65,300 64,000 740
25/08/2017 66,700 65,500 -0,53 66,750 65,200 1.059
24/08/2017 66,050 65,850 -0,83 66,500 65,350 515
23/08/2017 66,950 66,400 1,22 67,000 65,300 1.191
22/08/2017 65,400 65,600 0,46 66,850 65,350 5.461
21/08/2017 66,600 65,300 -2,54 66,700 65,000 2.916
18/08/2017 67,800 67,000 -0,30 67,800 65,950 1.429
17/08/2017 67,750 67,200 -1,03 67,850 66,850 3.424
16/08/2017 67,900 67,900 0,07 67,900 66,800 2.179
15/08/2017 67,800 67,850 0,15 67,900 66,950 2.595
14/08/2017 67,750 67,750 4,23 67,750 65,800 4.648
11/08/2017 67,800 65,000 -2,48 67,800 64,300 7.420
10/08/2017 67,700 66,650 -0,60 67,700 65,600 4.178
09/08/2017 69,000 67,050 -1,76 69,000 66,000 9.725
08/08/2017 66,050 68,250 1,19 68,700 66,050 3.280
07/08/2017 68,500 67,450 -0,81 68,500 66,950 2.269
04/08/2017 69,000 68,000 -0,22 69,000 66,900 2.233
03/08/2017 66,550 68,150 2,56 68,500 66,000 9.012
02/08/2017 66,750 66,450 -0,23 66,750 64,800 5.517
01/08/2017 66,050 66,600 1,06 66,800 65,600 5.750
31/07/2017 66,250 65,900 -2,01 66,800 64,900 8.088
28/07/2017 67,500 67,250 -0,15 68,000 66,550 2.727
27/07/2017 67,950 67,350 -0,22 68,000 66,200 4.497
26/07/2017 67,500 67,500 0,00 68,000 66,100 11.803
25/07/2017 67,500 67,500 0,30 68,000 66,000 7.720
24/07/2017 66,000 67,300 3,78 67,500 64,800 20.525
21/07/2017 65,700 64,850 -1,37 67,200 63,600 38.488
20/07/2017 69,950 65,750 -1,65 69,950 65,600 3.567
19/07/2017 66,050 66,850 1,29 67,300 65,700 6.245
18/07/2017 66,900 66,000 -1,49 67,750 66,000 13.083
17/07/2017 66,250 67,000 1,75 69,400 65,050 3.713
14/07/2017 64,900 65,850 1,39 66,500 64,000 8.048
13/07/2017 62,750 64,950 4,51 64,950 61,600 4.499
12/07/2017 63,000 62,150 -0,21 63,200 61,500 2.797
11/07/2017 62,279 62,279 -0,48 62,777 61,581 4.740
10/07/2017 61,631 62,578 2,28 62,578 59,140 4.700
07/07/2017 61,532 61,183 0,66 61,532 60,635 3.016
06/07/2017 62,528 60,784 -2,40 62,528 59,539 34.279
05/07/2017 62,678 62,279 -0,48 62,678 61,880 1.948
04/07/2017 62,777 62,578 0,40 62,777 61,831 3.565
03/07/2017 63,674 62,329 0,89 63,674 61,781 26.189
30/06/2017 61,631 61,781 -0,32 62,678 61,083 5.184
29/06/2017 62,628 61,980 0,16 62,727 61,781 10.826
28/06/2017 61,930 61,880 1,80 62,727 60,734 4.994
27/06/2017 62,927 60,784 -2,79 62,927 60,784 16.444
26/06/2017 62,727 62,528 0,56 63,425 61,731 5.607
23/06/2017 61,731 62,179 1,13 63,774 59,788 18.587
22/06/2017 59,140 61,482 4,22 61,731 58,991 23.917
21/06/2017 58,293 58,991 1,20 59,140 57,795 8.887
20/06/2017 57,994 58,293 -0,51 58,991 57,396 10.601
19/06/2017 58,791 58,592 0,51 58,791 58,094 5.084
16/06/2017 58,443 58,293 0,86 58,592 57,795 3.572
15/06/2017 57,944 57,795 -0,26 58,393 57,795 4.222
14/06/2017 58,144 57,944 1,48 58,991 57,396 9.157
13/06/2017 56,599 57,097 1,06 57,596 56,500 3.125
12/06/2017 56,201 56,500 0,53 56,599 55,005 3.139
09/06/2017 55,553 56,201 -0,18 56,599 55,553 6.125
08/06/2017 57,197 56,300 -1,57 57,197 55,354 7.937
07/06/2017 56,898 57,197 -2,71 58,791 56,898 7.789
06/06/2017 58,742 58,791 1,11 58,791 56,898 6.520
05/06/2017 58,791 58,144 0,17 58,791 56,350 6.309
02/06/2017 57,994 58,044 -0,26 58,742 57,845 6.111
01/06/2017 57,596 58,193 1,13 58,642 57,596 18.740
31/05/2017 57,247 57,546 1,14 57,895 56,749 4.435
30/05/2017 57,247 56,898 0,09 57,247 56,400 2.895
29/05/2017 56,101 56,848 0,62 57,097 55,702 8.391
26/05/2017 56,300 56,500 1,80 56,500 55,403 5.986
25/05/2017 55,055 55,503 0,81 56,051 54,806 2.278
24/05/2017 55,653 55,055 0,45 55,653 54,457 2.790
23/05/2017 53,709 54,806 1,66 55,104 52,813 8.163
22/05/2017 54,806 53,909 -0,18 54,806 53,311 2.733
19/05/2017 54,756 54,008 0,18 54,756 53,660 4.987
18/05/2017 54,208 53,909 -1,90 55,553 53,012 11.630
17/05/2017 56,898 54,955 -2,48 56,898 54,955 6.499
16/05/2017 56,898 56,350 -0,79 56,898 56,350 2.426
15/05/2017 56,001 56,798 1,42 56,798 55,254 5.025
12/05/2017 57,048 56,001 -0,71 57,048 55,802 8.495
11/05/2017 55,304 56,400 1,98 56,798 55,204 15.508
10/05/2017 55,055 55,304 0,54 55,304 54,706 5.633
09/05/2017 54,208 55,005 0,91 55,005 54,208 19.889
08/05/2017 54,257 54,507 0,74 55,005 54,058 7.049
05/05/2017 53,809 54,108 0,09 54,656 53,809 3.527
04/05/2017 54,556 54,058 -0,46 54,556 54,058 7.853
03/05/2017 54,756 54,307 0,83 54,756 53,610 7.149
02/05/2017 52,364 53,859 0,28 54,706 52,364 6.517
28/04/2017 53,909 53,709 -0,37 53,909 53,062 3.387
27/04/2017 51,916 53,909 1,60 54,257 51,916 11.040
26/04/2017 51,766 53,062 2,50 53,062 51,368 8.635
25/04/2017 52,813 51,766 -1,89 52,813 51,617 18.132
24/04/2017 52,314 52,763 2,32 52,813 51,517 8.898
21/04/2017 51,816 51,567 -0,48 51,866 51,318 5.166
20/04/2017 51,816 51,816 -1,14 52,115 51,517 1.893
19/04/2017 51,716 52,414 0,86 52,414 51,418 16.533
18/04/2017 51,866 51,966 0,58 52,414 51,368 8.920
13/04/2017 51,168 51,667 0,19 51,866 51,119 17.880
12/04/2017 49,923 51,567 1,67 51,617 49,923 10.150
11/04/2017 51,069 50,720 -0,78 51,119 50,571 8.088
10/04/2017 50,869 51,119 0,59 51,816 50,421 26.507
07/04/2017 49,644 50,820 2,37 50,820 49,644 8.749
06/04/2017 48,966 49,644 0,46 49,664 48,966 4.835
05/04/2017 49,325 49,415 0,65 49,714 48,737 30.603
04/04/2017 48,348 49,096 1,59 49,195 48,348 8.149
03/04/2017 48,558 48,328 -0,43 49,225 48,328 20.219
31/03/2017 48,328 48,538 -1,20 49,076 48,328 15.591
30/03/2017 49,325 49,126 1,40 49,425 48,378 18.737
29/03/2017 48,049 48,448 0,77 48,448 47,930 14.576
28/03/2017 48,827 48,079 -2,01 49,056 48,030 12.512
27/03/2017 48,578 49,066 -0,08 49,604 48,578 2.762
24/03/2017 48,568 49,106 -0,32 49,415 48,568 3.688
23/03/2017 49,704 49,265 0,61 49,704 49,076 6.258
22/03/2017 49,325 48,966 -2,31 49,514 48,727 11.607
21/03/2017 48,717 50,122 2,97 50,122 48,717 17.655
20/03/2017 49,185 48,677 1,41 49,185 48,348 27.853
17/03/2017 49,265 48,000 -2,49 50,321 48,000 310.324
16/03/2017 49,524 49,225 0,00 49,684 49,076 13.549
15/03/2017 48,727 49,225 0,69 49,714 48,528 9.680
14/03/2017 50,222 48,887 -1,76 50,222 48,887 11.342
13/03/2017 50,421 49,763 -0,81 50,421 49,096 14.147
10/03/2017 50,022 50,172 1,04 50,321 49,415 6.784
09/03/2017 49,574 49,654 -0,16 50,371 49,425 14.271
08/03/2017 49,823 49,734 0,02 49,973 49,474 12.274
07/03/2017 49,425 49,724 0,58 49,793 49,425 6.273
06/03/2017 49,743 49,435 -0,88 50,222 49,225 10.785
03/03/2017 50,969 49,873 -1,09 50,969 49,873 7.292
02/03/2017 52,813 50,421 -3,62 53,410 50,122 28.068
01/03/2017 51,517 52,314 2,04 52,563 51,467 10.637
28/02/2017 50,720 51,268 -0,39 51,418 50,720 1.700
27/02/2017 50,521 51,467 -0,67 51,667 50,521 18.121
24/02/2017 51,218 51,816 2,26 51,816 50,620 19.108
23/02/2017 51,019 50,670 1,50 51,517 49,973 15.501
22/02/2017 49,315 49,923 2,33 50,272 49,315 14.911
21/02/2017 48,837 48,787 -0,67 49,106 48,737 5.039
20/02/2017 48,677 49,116 1,63 49,116 48,677 4.863
17/02/2017 48,687 48,328 -0,21 48,687 48,328 7.367
16/02/2017 48,827 48,428 -0,49 48,946 48,358 5.917
15/02/2017 49,076 48,667 -2,32 49,714 48,488 10.917
14/02/2017 48,687 49,823 2,33 49,823 48,378 8.625
13/02/2017 49,325 48,687 -0,31 49,455 48,448 7.272
10/02/2017 48,538 48,837 0,31 49,156 48,538 10.949
09/02/2017 48,529 48,687 1,48 48,736 48,115 7.594
08/02/2017 47,889 47,978 -0,49 48,509 47,889 6.134
07/02/2017 49,051 48,214 -0,67 49,051 48,106 3.095
06/02/2017 48,687 48,539 1,13 48,687 48,175 4.007
03/02/2017 48,844 47,997 -1,10 49,120 47,968 14.911
02/02/2017 47,869 48,529 1,46 48,844 47,869 5.157
01/02/2017 49,386 47,830 -3,54 49,681 47,761 7.878
31/01/2017 49,829 49,583 -0,10 49,927 49,238 1.208
30/01/2017 48,746 49,632 0,80 49,829 48,746 1.449
27/01/2017 49,583 49,238 -0,79 49,878 49,238 2.474
26/01/2017 49,484 49,632 0,50 49,829 49,238 3.899
25/01/2017 49,730 49,386 -0,59 49,730 49,090 4.119
24/01/2017 48,588 49,681 2,31 49,681 48,529 3.874
23/01/2017 48,992 48,559 -1,48 49,730 48,253 3.110
20/01/2017 49,534 49,287 -0,89 49,730 49,189 7.856
19/01/2017 49,780 49,730 0,00 50,371 49,534 5.932
18/01/2017 49,829 49,730 0,30 49,977 49,484 6.593
17/01/2017 49,730 49,583 -0,30 50,124 49,534 10.314
16/01/2017 50,371 49,730 0,60 50,518 49,583 3.525
13/01/2017 50,026 49,435 -0,69 50,469 49,435 2.860
12/01/2017 50,075 49,780 -0,59 50,420 49,435 1.371
11/01/2017 50,469 50,075 1,40 50,469 49,632 3.206
10/01/2017 50,321 49,386 0,30 50,371 49,238 3.729
09/01/2017 49,878 49,238 -0,99 50,174 49,238 3.073
06/01/2017 50,223 49,730 -1,85 51,011 49,730 5.279
05/01/2017 50,469 50,666 0,59 51,109 49,337 3.362
04/01/2017 49,435 50,371 1,29 51,060 49,021 23.979
03/01/2017 49,169 49,730 1,79 51,158 48,509 8.251
02/01/2017 47,288 48,854 1,24 49,179 47,288 579
30/12/2016 48,155 48,253 0,66 48,903 48,106 10.301
29/12/2016 47,505 47,938 -0,25 48,283 47,505 3.934
28/12/2016 48,253 48,056 -0,39 48,844 47,466 3.508
27/12/2016 48,243 48,243 1,41 48,243 47,505 9.016
23/12/2016 47,889 47,574 1,19 49,228 46,786 9.436
22/12/2016 47,810 47,013 -1,95 48,086 46,806 7.024
21/12/2016 48,253 47,948 -1,12 48,500 47,879 4.214
20/12/2016 48,253 48,490 0,53 48,490 47,761 25.318
19/12/2016 48,155 48,234 0,99 48,253 47,603 9.488
16/12/2016 47,288 47,761 -0,49 48,135 47,288 1.209
15/12/2016 47,495 47,997 -0,89 48,490 47,495 2.613
14/12/2016 48,253 48,431 -1,54 49,140 47,909 2.226
13/12/2016 49,021 49,189 1,05 49,189 48,549 20.702
12/12/2016 48,490 48,677 -0,12 48,943 48,273 1.781
09/12/2016 47,712 48,736 2,74 48,736 46,806 3.436
08/12/2016 46,422 47,436 3,08 47,761 46,422 4.038
07/12/2016 47,269 46,018 -2,65 47,761 45,890 10.943
06/12/2016 46,924 47,269 2,24 47,269 46,924 3.248
05/12/2016 46,540 46,235 -1,12 47,446 45,900 4.932
02/12/2016 46,875 46,756 -0,04 47,091 46,628 3.601
01/12/2016 47,239 46,776 -0,98 47,269 46,776 3.410
30/11/2016 46,737 47,239 -0,06 47,653 46,737 1.215
29/11/2016 47,278 47,269 -0,27 47,968 47,269 3.692
28/11/2016 47,278 47,397 -1,19 47,968 47,269 1.241
25/11/2016 47,633 47,968 0,72 48,293 46,776 16.579
24/11/2016 48,056 47,623 -0,68 48,056 47,574 3.368
23/11/2016 47,594 47,948 -0,65 48,500 47,594 2.034
22/11/2016 48,539 48,263 1,45 48,549 48,007 1.682
21/11/2016 47,367 47,574 -0,08 48,687 47,367 9.783
18/11/2016 46,678 47,613 0,62 48,047 46,678 13.202
17/11/2016 47,771 47,318 -1,62 48,214 47,269 9.715
16/11/2016 48,204 48,096 -0,31 49,878 47,790 4.837
15/11/2016 48,696 48,243 0,45 49,927 47,968 5.193
14/11/2016 48,913 48,027 -2,44 49,238 47,958 15.104
11/11/2016 48,923 49,228 -1,98 49,977 48,923 4.796
10/11/2016 48,972 50,223 2,78 50,715 48,913 12.892
09/11/2016 51,306 48,864 -1,94 51,306 48,273 10.459
08/11/2016 50,814 49,829 -1,94 50,814 49,730 1.934
07/11/2016 49,730 50,814 2,18 51,011 49,730 2.965
04/11/2016 50,223 49,730 -1,27 50,715 49,730 4.465
03/11/2016 49,977 50,371 -1,06 50,863 49,977 4.333
02/11/2016 50,026 50,912 1,37 50,912 50,026 3.038
01/11/2016 49,780 50,223 -2,39 51,405 49,780 3.064
31/10/2016 52,143 51,454 -0,10 52,143 51,011 5.890
28/10/2016 50,321 51,503 1,95 51,700 50,321 4.918
27/10/2016 49,534 50,518 1,58 51,208 49,534 7.772
26/10/2016 51,651 49,730 -1,94 51,651 49,730 6.547
25/10/2016 52,192 50,715 -2,83 52,192 50,715 7.240

Mas noticias

publicidad