Vocento 15 años 21 de Enero, 05:51 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VISCOFAN (VIS)VISCOFAN (VIS)

0,651,16 %
56,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/01/2018 56,150 56,750 1,16 57,250 56,150 95.027
18/01/2018 56,750 56,100 -1,06 57,100 56,050 82.344
17/01/2018 56,600 56,700 0,18 57,000 56,250 102.332
16/01/2018 56,150 56,600 0,80 57,000 56,050 70.456
15/01/2018 56,050 56,150 0,18 56,300 55,900 48.520
12/01/2018 56,100 56,050 -0,09 56,150 55,700 58.317
11/01/2018 56,400 56,100 -0,09 56,450 55,900 95.304
10/01/2018 56,600 56,150 -0,88 56,650 55,850 89.560
09/01/2018 56,300 56,650 0,89 56,850 56,300 69.549
08/01/2018 56,350 56,150 -0,62 56,650 55,950 82.726
05/01/2018 55,650 56,500 1,62 56,500 55,500 86.001
04/01/2018 55,100 55,600 1,09 55,600 54,900 72.455
03/01/2018 54,750 55,000 0,55 55,250 54,750 71.421
02/01/2018 54,630 54,700 -0,56 55,000 54,520 90.277
29/12/2017 55,060 55,010 -0,05 55,110 54,760 56.129
28/12/2017 55,270 55,040 -0,27 55,400 54,960 74.951
27/12/2017 54,600 55,190 0,25 55,220 54,580 76.129
22/12/2017 54,500 55,050 0,20 55,160 54,500 38.404
21/12/2017 55,250 54,940 -0,43 55,300 54,830 76.656
20/12/2017 54,940 55,180 0,51 55,420 54,890 86.339
19/12/2017 55,470 54,900 -1,68 55,530 54,900 67.755
18/12/2017 56,240 55,840 0,34 56,330 55,650 125.410
15/12/2017 55,030 55,650 0,74 55,800 54,890 336.894
14/12/2017 53,500 55,240 3,33 55,580 53,500 193.971
13/12/2017 53,720 53,460 -0,93 54,160 53,460 69.420
12/12/2017 53,990 53,960 -0,07 54,150 53,700 64.846
11/12/2017 54,450 54,000 -0,68 54,550 53,710 47.280
08/12/2017 54,400 54,370 0,17 54,450 54,110 46.773
07/12/2017 54,220 54,280 0,30 54,640 53,950 59.031
06/12/2017 53,620 54,120 0,17 54,400 53,560 53.431
05/12/2017 53,700 54,030 0,92 54,170 53,640 73.574
04/12/2017 53,840 53,540 0,47 54,100 53,540 63.829
01/12/2017 54,070 53,290 -0,98 54,070 53,130 91.357
30/11/2017 53,590 53,820 0,11 54,330 53,590 102.441
29/11/2017 53,550 53,760 0,84 54,000 53,470 97.569
28/11/2017 52,660 53,310 1,60 53,500 52,570 82.311
27/11/2017 52,170 52,470 0,33 52,850 52,160 55.209
24/11/2017 52,230 52,300 0,60 52,640 52,230 64.461
23/11/2017 52,000 51,990 -1,12 52,980 51,990 97.656
22/11/2017 52,100 52,580 3,02 52,620 51,690 118.318
21/11/2017 50,630 51,040 0,69 51,310 50,400 56.917
20/11/2017 50,370 50,690 0,52 50,900 50,100 46.498
17/11/2017 51,030 50,430 -0,85 51,030 50,400 85.644
16/11/2017 50,250 50,860 1,85 51,240 50,140 115.983
15/11/2017 50,390 49,935 -1,39 50,840 49,935 69.420
14/11/2017 50,710 50,640 0,08 50,940 50,420 68.150
13/11/2017 50,750 50,600 0,02 50,820 50,110 93.191
10/11/2017 50,550 50,590 -0,22 50,760 50,290 65.169
09/11/2017 51,120 50,700 -0,80 51,250 50,660 92.307
08/11/2017 50,810 51,110 0,29 51,140 50,750 78.205
07/11/2017 51,300 50,960 -0,59 51,300 50,690 83.599
06/11/2017 51,400 51,260 -0,39 51,670 51,190 53.680
03/11/2017 51,370 51,460 0,61 51,610 51,010 91.046
02/11/2017 51,550 51,150 -0,83 52,000 51,030 101.701
01/11/2017 52,080 51,580 -0,77 52,250 51,540 141.190
31/10/2017 51,440 51,980 2,75 52,140 50,940 152.178
30/10/2017 50,360 50,590 0,78 50,670 50,050 73.924
27/10/2017 50,010 50,200 0,64 50,200 49,565 195.499
26/10/2017 49,725 49,880 0,72 50,040 49,285 195.603
25/10/2017 50,500 49,525 -2,05 50,510 49,345 127.140
24/10/2017 50,890 50,560 -0,67 51,050 50,410 60.107
23/10/2017 50,910 50,900 -0,10 51,030 50,510 51.793
20/10/2017 50,930 50,950 -0,10 51,040 50,750 97.013
19/10/2017 51,160 51,000 -0,95 51,350 50,760 84.713
18/10/2017 50,900 51,490 0,96 51,770 50,900 75.177
17/10/2017 51,250 51,000 -0,64 51,430 51,000 60.199
16/10/2017 51,300 51,330 -0,33 51,490 51,150 66.090
13/10/2017 50,870 51,500 0,94 51,500 50,840 64.504
12/10/2017 51,100 51,020 -0,39 51,730 51,020 90.800
11/10/2017 51,260 51,220 0,02 51,770 51,100 169.502
10/10/2017 51,360 51,210 -1,08 51,760 50,910 180.315
09/10/2017 51,540 51,770 0,58 52,090 51,500 73.928
06/10/2017 51,770 51,470 -1,34 52,010 51,080 105.370
05/10/2017 51,410 52,170 1,58 52,170 51,180 164.279
04/10/2017 52,640 51,360 -2,45 52,900 51,340 134.392
03/10/2017 52,560 52,650 0,42 52,650 52,150 107.638
02/10/2017 51,290 52,430 1,16 52,430 51,250 100.812
29/09/2017 51,930 51,830 0,12 52,000 51,480 86.850
28/09/2017 51,430 51,770 0,56 51,800 50,780 99.235
27/09/2017 51,570 51,480 -0,52 51,570 50,650 93.213
26/09/2017 51,610 51,750 -0,15 51,820 51,180 63.344
25/09/2017 51,580 51,830 0,43 51,890 51,250 91.653
22/09/2017 51,580 51,610 -0,04 52,120 51,500 75.556
21/09/2017 51,710 51,630 0,25 51,970 51,270 78.752
20/09/2017 51,720 51,500 -0,46 51,870 51,480 68.783
19/09/2017 51,760 51,740 -0,21 52,140 51,440 74.845
18/09/2017 52,190 51,850 0,14 52,250 51,780 68.756
15/09/2017 51,870 51,780 -0,12 52,030 51,410 99.543
14/09/2017 52,060 51,840 -0,15 52,060 51,520 75.983
13/09/2017 52,000 51,920 0,39 52,120 51,220 122.132
12/09/2017 52,330 51,720 -0,12 52,330 51,480 75.281
11/09/2017 51,260 51,780 1,17 51,860 51,220 72.056
08/09/2017 51,000 51,180 0,20 51,200 50,600 36.737
07/09/2017 50,990 51,080 0,59 51,200 50,760 48.417
06/09/2017 50,830 50,780 -0,26 50,890 50,500 72.344
05/09/2017 50,600 50,910 0,77 50,920 50,560 83.351
04/09/2017 50,700 50,520 -0,84 50,860 50,360 51.772
01/09/2017 50,610 50,950 0,49 51,050 50,600 103.817
31/08/2017 50,840 50,700 -0,12 50,970 50,500 49.210
30/08/2017 50,550 50,760 0,97 50,870 50,190 66.304
29/08/2017 50,000 50,270 0,12 50,270 49,600 65.452
28/08/2017 50,610 50,210 -1,36 50,840 50,210 39.998
25/08/2017 51,170 50,900 -0,49 51,190 50,800 45.155
24/08/2017 50,980 51,150 0,51 51,310 50,590 62.140
23/08/2017 51,110 50,890 -0,62 51,340 50,870 41.702
22/08/2017 51,200 51,210 0,53 51,230 50,780 59.993
21/08/2017 50,760 50,940 0,33 51,220 50,410 43.859
18/08/2017 50,820 50,770 -1,11 51,110 50,550 70.630
17/08/2017 51,490 51,340 -0,14 51,550 51,000 65.892
16/08/2017 51,350 51,410 0,69 51,550 51,110 47.492
15/08/2017 51,400 51,060 -0,27 51,820 50,920 30.144
14/08/2017 50,490 51,200 1,69 51,340 50,310 85.913
11/08/2017 50,950 50,350 -1,18 50,950 50,170 101.264
10/08/2017 51,270 50,950 -0,78 51,340 50,770 111.862
09/08/2017 51,500 51,350 -0,39 51,620 51,080 62.984
08/08/2017 51,350 51,550 0,33 51,610 51,190 64.765
07/08/2017 51,450 51,380 0,12 51,500 51,040 52.505
04/08/2017 50,560 51,320 1,16 51,610 50,560 71.976
03/08/2017 50,760 50,730 0,06 50,940 50,550 75.440
02/08/2017 51,000 50,700 -0,31 51,350 50,620 77.128
01/08/2017 50,670 50,860 0,93 50,960 50,400 77.972
31/07/2017 50,470 50,390 0,22 51,260 50,260 129.311
28/07/2017 50,840 50,280 -1,33 50,880 50,010 126.765
27/07/2017 50,300 50,960 -0,31 51,450 50,300 74.116
26/07/2017 50,400 51,120 1,37 51,320 50,400 90.263
25/07/2017 50,200 50,430 0,24 51,020 50,200 64.313
24/07/2017 50,850 50,310 -0,96 51,150 50,310 90.967
21/07/2017 50,900 50,800 -0,53 51,320 50,660 66.933
20/07/2017 51,830 51,070 -1,75 52,200 50,930 200.011
19/07/2017 51,490 51,980 0,99 52,100 51,420 62.801
18/07/2017 51,850 51,470 -1,02 52,140 51,340 86.765
17/07/2017 51,460 52,000 1,13 52,250 51,370 104.223
14/07/2017 52,550 51,420 -2,09 52,550 51,230 177.673
13/07/2017 51,560 52,520 2,00 52,520 51,500 132.477
12/07/2017 50,930 51,490 1,34 51,710 50,930 91.330
11/07/2017 51,390 50,810 -0,94 51,400 50,720 60.001
10/07/2017 51,170 51,290 0,18 51,570 50,840 64.498
07/07/2017 51,040 51,200 -0,08 51,320 50,770 67.041
06/07/2017 51,790 51,240 -1,06 51,820 50,940 95.413
05/07/2017 51,480 51,790 0,43 52,420 51,200 126.083
04/07/2017 51,600 51,570 -0,33 51,920 51,220 66.637
03/07/2017 51,800 51,740 -0,12 52,210 51,600 113.911
30/06/2017 51,530 51,800 -0,02 52,290 51,480 123.886
29/06/2017 52,470 51,810 -1,58 52,840 51,430 96.630
28/06/2017 52,280 52,640 0,23 52,900 52,250 134.061
27/06/2017 53,080 52,520 -1,37 53,200 52,430 197.944
26/06/2017 53,260 53,250 0,36 53,700 53,240 79.956
23/06/2017 53,510 53,060 -1,49 53,670 53,040 97.621
22/06/2017 54,160 53,860 -0,90 54,450 53,820 92.066
21/06/2017 54,420 54,350 -0,15 54,570 53,880 66.177
20/06/2017 54,700 54,430 0,11 55,070 54,300 71.770
19/06/2017 54,870 54,370 -0,46 55,300 54,230 93.219
16/06/2017 53,850 54,620 1,94 55,000 53,790 422.167
15/06/2017 54,050 53,580 -0,91 54,050 53,150 154.327
14/06/2017 53,600 54,070 0,75 54,600 53,580 149.797
13/06/2017 53,100 53,670 1,07 53,940 52,710 169.500
12/06/2017 53,320 53,100 -0,86 53,680 52,660 128.630
09/06/2017 53,900 53,560 -0,37 53,970 53,070 114.984
08/06/2017 54,000 53,760 -0,67 54,490 53,570 125.078
07/06/2017 54,060 54,120 -0,39 54,310 53,970 81.640
06/06/2017 54,320 54,330 0,13 54,330 53,730 100.032
05/06/2017 54,280 54,260 -0,07 54,801 54,024 72.165
02/06/2017 53,955 54,299 0,95 54,437 53,729 88.324
01/06/2017 53,473 53,788 0,40 54,191 53,423 100.069
31/05/2017 53,630 53,571 -0,24 54,083 53,502 126.989
30/05/2017 53,010 53,699 0,96 53,699 52,902 119.196
29/05/2017 53,315 53,187 -0,68 53,512 53,069 82.687
26/05/2017 53,542 53,551 -0,38 53,827 53,246 71.750
25/05/2017 53,679 53,758 0,17 54,132 53,630 86.819
24/05/2017 53,916 53,669 -0,13 53,916 53,325 129.936
23/05/2017 53,345 53,738 0,37 53,827 53,266 92.192
22/05/2017 54,034 53,542 -0,87 54,083 53,168 90.614
19/05/2017 53,463 54,014 1,40 54,014 53,315 93.066
18/05/2017 53,453 53,266 -0,44 53,620 52,833 197.303
17/05/2017 54,398 53,502 -2,35 54,585 53,502 96.631
16/05/2017 54,378 54,791 0,69 54,791 54,250 102.276
15/05/2017 54,664 54,417 -0,25 54,703 53,935 73.379
12/05/2017 54,398 54,555 0,69 54,713 54,024 80.494
11/05/2017 54,221 54,181 0,00 54,250 53,788 128.240
10/05/2017 54,211 54,181 0,02 54,447 53,640 104.942
09/05/2017 53,443 54,171 1,21 54,250 53,364 78.956
08/05/2017 53,876 53,522 -0,66 54,043 53,364 104.610
05/05/2017 53,906 53,876 0,02 54,083 53,404 128.557
04/05/2017 52,912 53,866 2,51 53,866 52,892 235.318
03/05/2017 54,191 52,547 -3,42 54,545 52,547 402.063
02/05/2017 54,024 54,408 0,62 54,683 53,729 164.803
28/04/2017 53,315 54,073 0,99 55,244 53,059 248.998
27/04/2017 50,805 53,542 4,78 53,542 50,805 237.231
26/04/2017 51,347 51,101 -0,06 51,386 50,855 99.776
25/04/2017 51,130 51,130 0,17 51,179 50,707 57.302
24/04/2017 51,081 51,042 1,79 51,160 50,392 128.885
21/04/2017 50,540 50,146 -0,78 50,569 49,831 116.867
20/04/2017 50,028 50,540 1,18 50,983 50,018 195.612
19/04/2017 49,762 49,949 0,67 50,166 49,437 150.273
18/04/2017 50,195 49,614 -0,87 50,392 49,555 150.802
13/04/2017 49,693 50,048 1,17 50,048 49,506 96.425
12/04/2017 49,009 49,467 0,67 49,477 49,009 94.129
11/04/2017 48,916 49,137 0,55 49,467 48,916 122.811
10/04/2017 48,256 48,866 1,26 48,906 48,173 126.020
07/04/2017 48,227 48,256 0,45 48,276 47,828 83.528
06/04/2017 47,400 48,040 0,74 48,310 47,262 138.592
05/04/2017 47,351 47,685 0,49 47,685 46,967 157.189
04/04/2017 46,967 47,454 1,05 47,646 46,814 140.696
03/04/2017 47,671 46,962 -1,55 47,671 46,898 150.591
31/03/2017 47,818 47,700 -0,31 47,956 47,203 181.675
30/03/2017 47,877 47,848 -0,27 47,956 47,572 97.985
29/03/2017 48,089 47,976 -0,61 48,389 47,498 92.921
28/03/2017 48,301 48,271 -0,46 48,517 48,010 71.621
27/03/2017 47,838 48,492 0,76 48,492 47,838 88.455
24/03/2017 48,817 48,128 -1,19 48,817 48,030 161.178
23/03/2017 48,448 48,709 1,41 48,709 47,759 83.733
22/03/2017 48,079 48,030 -0,66 48,320 47,951 60.856
21/03/2017 48,793 48,350 -0,44 48,812 48,217 104.769
20/03/2017 48,360 48,561 0,61 48,561 47,966 67.103
17/03/2017 47,769 48,266 0,51 48,389 47,754 141.294
16/03/2017 47,695 48,020 0,49 48,045 47,567 112.401
15/03/2017 48,005 47,784 0,26 48,040 47,602 124.223
14/03/2017 47,543 47,661 -0,01 48,118 47,493 100.673
13/03/2017 47,287 47,666 0,75 47,715 47,267 103.083
10/03/2017 48,143 47,311 -1,46 48,168 47,302 162.547
09/03/2017 47,252 48,010 1,18 48,114 47,252 160.893
08/03/2017 47,498 47,449 -0,10 47,617 46,947 145.676
07/03/2017 47,489 47,498 -0,02 47,991 47,439 124.925
06/03/2017 47,479 47,508 -0,65 47,813 47,469 113.218
03/03/2017 47,685 47,818 0,15 47,833 47,459 105.821
02/03/2017 48,207 47,744 -0,15 48,207 47,287 179.471
01/03/2017 48,419 47,818 -1,70 49,088 47,243 319.933
28/02/2017 48,571 48,645 0,30 48,645 47,735 163.801
27/02/2017 48,606 48,497 -0,27 48,620 47,976 135.277
24/02/2017 49,309 48,630 -1,55 49,506 48,301 142.544
23/02/2017 49,152 49,398 0,53 49,398 48,660 90.460
22/02/2017 49,300 49,137 -0,29 49,447 48,965 65.191
21/02/2017 48,768 49,280 0,74 49,309 48,768 95.237
20/02/2017 49,162 48,916 -0,39 49,211 48,547 78.054
17/02/2017 47,931 49,108 2,93 49,142 47,779 165.033
16/02/2017 47,341 47,710 0,50 48,000 47,341 110.154
15/02/2017 48,148 47,474 -1,40 48,379 47,439 120.677
14/02/2017 47,553 48,148 0,66 48,473 47,553 84.313
13/02/2017 47,538 47,833 0,53 48,030 47,311 55.981
10/02/2017 47,759 47,582 -0,48 48,005 47,538 118.131
09/02/2017 48,030 47,813 0,01 48,114 47,671 84.122
08/02/2017 47,464 47,808 0,79 47,971 47,144 98.881
07/02/2017 46,928 47,434 1,38 47,892 46,745 160.038
06/02/2017 46,647 46,790 0,05 47,016 46,509 147.264
03/02/2017 46,485 46,765 0,49 46,918 46,293 83.002
02/02/2017 46,160 46,539 0,89 46,721 46,160 129.464
01/02/2017 46,770 46,130 -0,31 46,770 46,130 142.386
31/01/2017 46,258 46,273 -0,12 46,652 46,189 86.706
30/01/2017 46,652 46,327 -0,72 46,859 46,184 85.103
27/01/2017 46,509 46,662 0,83 46,662 46,012 72.351
26/01/2017 46,947 46,278 -1,27 46,947 46,268 126.090
25/01/2017 46,736 46,873 0,61 47,006 46,455 111.087
24/01/2017 46,647 46,588 -0,14 46,755 46,352 77.943

Mas noticias

publicidad
publicidad