publicidad
24 de Mayo, 06:25 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VISCOFAN (VIS)VISCOFAN (VIS)

-0,71-1,80 %
38,82

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/05/2013 39,345 38,820 -1,80 39,365 38,655 147.370
22/05/2013 39,620 39,530 -0,70 39,800 39,280 151.543
21/05/2013 39,925 39,810 -0,50 40,030 39,575 118.756
20/05/2013 39,920 40,010 0,18 40,230 39,820 70.372
17/05/2013 39,990 39,940 -0,70 40,130 39,700 87.170
16/05/2013 40,465 40,220 -0,35 40,465 40,000 151.891
15/05/2013 40,100 40,360 0,62 40,490 39,960 152.409
14/05/2013 40,140 40,110 0,07 40,350 39,700 154.839
13/05/2013 39,735 40,080 1,21 40,150 39,605 96.901
10/05/2013 39,810 39,600 -0,16 40,150 39,435 164.417
09/05/2013 39,550 39,665 0,48 39,740 39,140 160.555
08/05/2013 39,405 39,475 0,60 39,510 39,010 304.158
07/05/2013 39,770 39,240 -0,91 39,875 39,200 132.779
06/05/2013 39,315 39,600 0,49 39,675 39,225 83.348
03/05/2013 39,660 39,405 -0,79 39,685 39,230 139.715
02/05/2013 39,345 39,720 0,71 39,800 39,115 228.845
30/04/2013 39,690 39,440 -0,20 39,745 39,270 220.011
29/04/2013 38,975 39,520 1,62 39,585 38,975 255.632
26/04/2013 38,860 38,890 0,08 38,890 38,200 361.970
25/04/2013 40,010 38,860 -3,12 40,150 38,500 276.803
24/04/2013 39,970 40,110 0,20 40,150 39,145 173.088
23/04/2013 39,625 40,030 1,23 40,150 39,450 123.190
22/04/2013 39,210 39,545 0,67 39,695 39,000 237.156
19/04/2013 39,715 39,280 -1,11 39,815 39,150 208.430
18/04/2013 39,750 39,720 -0,06 40,090 38,860 219.250
17/04/2013 40,675 39,745 -1,72 40,675 39,670 213.041
16/04/2013 40,505 40,440 0,17 40,730 40,295 93.163
15/04/2013 41,250 40,370 -1,97 41,345 40,090 118.714
12/04/2013 40,840 41,180 0,05 41,635 40,840 115.469
11/04/2013 40,830 41,160 0,98 41,450 40,500 122.371
10/04/2013 40,250 40,760 1,90 40,795 39,600 193.256
09/04/2013 40,490 40,000 -1,45 40,700 39,960 96.082
08/04/2013 40,350 40,590 1,23 40,930 40,330 172.642
05/04/2013 40,400 40,095 -0,68 40,495 39,910 199.958
04/04/2013 40,990 40,370 -1,15 40,990 40,200 236.757
03/04/2013 41,250 40,840 -0,34 41,400 40,450 157.362
02/04/2013 40,950 40,980 0,18 41,650 40,860 203.036
28/03/2013 40,900 40,905 0,26 40,990 40,390 206.939
27/03/2013 41,270 40,800 -0,41 41,270 40,640 129.609
26/03/2013 41,100 40,970 -0,56 41,360 40,650 205.558
25/03/2013 41,680 41,200 -0,96 41,900 41,070 160.724
22/03/2013 41,650 41,600 -0,12 41,900 41,420 182.437
21/03/2013 41,180 41,650 1,47 41,650 40,510 335.882
20/03/2013 41,610 41,045 -0,34 41,660 40,925 117.087
19/03/2013 40,780 41,185 0,94 42,460 40,655 426.010
18/03/2013 40,240 40,800 0,37 40,900 40,200 143.421
15/03/2013 40,005 40,650 1,16 40,700 40,000 216.421
14/03/2013 40,050 40,185 0,54 40,225 39,770 105.212
13/03/2013 39,980 39,970 0,18 40,300 39,760 108.512
12/03/2013 40,300 39,900 -0,99 40,470 39,040 221.859
11/03/2013 39,690 40,300 1,43 40,345 39,690 196.418
08/03/2013 39,250 39,730 1,02 39,875 39,005 195.690
07/03/2013 39,415 39,330 -0,48 39,800 39,055 105.040
06/03/2013 39,685 39,520 -0,83 40,010 39,400 167.923
05/03/2013 39,690 39,850 0,66 40,235 39,520 175.319
04/03/2013 39,225 39,590 0,10 39,690 38,750 173.349
01/03/2013 39,760 39,550 -1,47 40,170 39,060 159.635
28/02/2013 39,750 40,140 0,60 40,370 39,700 94.758
27/02/2013 39,580 39,900 0,36 40,280 39,580 135.116
26/02/2013 40,300 39,755 -1,30 40,300 39,110 157.109
25/02/2013 40,500 40,280 0,10 40,500 39,750 142.563
22/02/2013 40,065 40,240 0,63 40,535 39,965 192.124
21/02/2013 40,245 39,990 -0,97 40,245 39,750 129.774
20/02/2013 40,200 40,380 0,62 40,610 40,040 114.610
19/02/2013 39,270 40,130 2,74 40,190 39,270 155.267
18/02/2013 39,460 39,060 -0,65 39,500 38,900 82.247
15/02/2013 38,860 39,315 0,55 39,420 38,860 145.766
14/02/2013 39,380 39,100 -0,74 39,670 38,680 183.101
13/02/2013 39,990 39,390 -1,28 39,990 39,300 149.376
12/02/2013 39,170 39,900 2,31 39,980 38,870 163.749
11/02/2013 38,600 39,000 0,55 39,125 38,520 105.782
08/02/2013 38,700 38,785 0,08 38,980 38,120 164.365
07/02/2013 38,230 38,755 1,36 39,025 38,020 340.986
06/02/2013 38,720 38,235 -1,05 38,830 37,650 433.476
05/02/2013 39,065 38,640 -1,35 39,170 38,400 278.849
04/02/2013 40,400 39,170 -2,91 40,930 39,160 297.304
01/02/2013 38,600 40,345 4,74 40,500 38,390 415.202
31/01/2013 39,230 38,520 -1,66 39,260 38,150 165.915
30/01/2013 39,385 39,170 -0,71 39,550 38,290 187.252
29/01/2013 40,120 39,450 -1,57 40,175 39,150 172.155
28/01/2013 40,300 40,080 0,11 40,410 40,020 109.093
25/01/2013 40,000 40,035 0,74 40,480 39,660 184.992
24/01/2013 39,880 39,740 0,10 40,050 39,600 109.786
23/01/2013 40,510 39,700 -0,87 40,510 39,460 130.116
22/01/2013 39,890 40,050 0,07 40,400 39,310 71.503
21/01/2013 40,300 40,020 -0,04 40,300 39,750 120.062
18/01/2013 40,725 40,035 -0,41 40,990 40,020 179.679
17/01/2013 39,500 40,200 2,03 40,780 39,410 253.253
16/01/2013 38,650 39,400 1,94 39,580 38,580 135.092
15/01/2013 38,320 38,650 0,42 38,750 37,800 174.294
14/01/2013 39,690 38,490 -1,26 39,690 38,210 127.929
11/01/2013 39,400 38,980 -0,66 39,600 38,570 221.652
10/01/2013 40,460 39,240 -2,51 40,500 39,100 242.842
09/01/2013 39,500 40,250 2,31 40,280 39,420 295.971
08/01/2013 39,190 39,340 0,38 39,900 38,560 329.784
07/01/2013 40,260 39,190 -2,97 40,540 39,060 269.952
04/01/2013 41,660 40,390 -2,35 41,660 40,130 206.055
03/01/2013 41,590 41,360 0,53 41,860 41,100 160.001
02/01/2013 43,000 41,140 -3,90 43,000 41,070 465.028
31/12/2012 40,390 42,810 6,81 42,810 39,790 352.480
28/12/2012 39,800 40,080 0,70 40,400 39,550 182.210
27/12/2012 39,620 39,800 -0,90 40,150 39,620 81.849
24/12/2012 39,930 40,160 0,27 40,400 39,710 19.951
21/12/2012 40,500 40,050 -1,14 40,510 39,960 153.049
20/12/2012 40,610 40,510 0,75 41,000 40,240 230.559
19/12/2012 39,824 40,210 1,17 40,329 39,824 112.253
18/12/2012 40,695 39,745 -1,35 40,963 39,626 144.537
17/12/2012 41,091 40,289 -0,05 41,091 39,606 137.802
14/12/2012 38,962 40,309 3,72 40,438 38,883 166.241
13/12/2012 39,705 38,863 -0,41 41,022 38,764 171.596
12/12/2012 39,250 39,022 0,33 39,250 38,398 117.225
11/12/2012 38,616 38,893 1,34 38,893 38,022 84.811
10/12/2012 38,408 38,378 0,62 38,527 38,111 115.863
07/12/2012 37,705 38,141 0,21 38,457 37,705 77.396
06/12/2012 37,606 38,061 1,16 38,269 37,240 75.204
05/12/2012 37,774 37,626 0,53 37,774 37,150 47.328
04/12/2012 37,715 37,428 0,53 37,814 37,131 64.652
03/12/2012 37,250 37,230 0,00 38,002 37,230 81.978
30/11/2012 37,725 37,230 -0,63 37,903 37,210 140.299
29/11/2012 37,745 37,467 -0,50 38,022 37,240 73.839
28/11/2012 39,052 37,655 -2,89 39,052 37,467 131.709
27/11/2012 39,705 38,774 -1,76 39,705 38,616 157.588
26/11/2012 39,428 39,467 0,30 39,685 39,269 42.788
23/11/2012 38,457 39,349 0,99 39,566 38,457 42.865
22/11/2012 38,507 38,962 1,31 38,972 38,507 37.506
21/11/2012 38,764 38,457 -0,03 38,764 38,220 107.760
20/11/2012 38,675 38,467 -0,21 38,685 38,200 91.228
19/11/2012 38,517 38,547 0,49 38,725 38,111 24.295
16/11/2012 38,616 38,358 -0,79 39,012 38,220 102.238
15/11/2012 38,962 38,665 0,18 38,962 37,943 87.806
14/11/2012 39,606 38,596 -1,52 39,606 38,596 88.927
13/11/2012 38,755 39,190 1,12 39,210 38,309 95.007
12/11/2012 38,418 38,755 -0,48 38,804 38,061 73.307
09/11/2012 38,319 38,943 0,59 39,002 38,319 115.718
08/11/2012 38,606 38,715 1,80 38,715 38,160 111.357
07/11/2012 37,992 38,032 0,29 38,220 37,626 76.044
06/11/2012 37,923 37,923 0,00 38,101 37,636 98.801
05/11/2012 38,616 37,923 -1,95 38,616 37,626 56.821
02/11/2012 37,576 38,675 3,14 39,012 37,448 127.640
01/11/2012 37,032 37,497 1,42 37,517 36,754 54.186
31/10/2012 37,032 36,972 -0,13 37,210 36,556 62.630
30/10/2012 36,735 37,022 -1,08 37,279 36,606 60.896
29/10/2012 36,883 37,428 0,67 37,428 36,438 56.515
26/10/2012 36,834 37,180 0,67 37,428 36,329 87.100
25/10/2012 35,655 36,933 5,52 37,170 35,388 147.232
24/10/2012 34,853 35,002 0,65 35,527 34,754 98.351
23/10/2012 36,042 34,774 0,60 37,527 34,616 177.465
22/10/2012 34,982 34,566 -0,96 35,626 34,259 149.159
19/10/2012 35,249 34,903 0,23 35,249 34,735 88.908
18/10/2012 34,952 34,824 -0,79 35,051 34,358 145.149
17/10/2012 35,348 35,101 -0,70 35,705 34,972 64.531
16/10/2012 36,111 35,348 -2,25 36,348 35,289 191.989
15/10/2012 37,170 36,160 -1,19 37,230 36,111 97.679
12/10/2012 36,378 36,596 1,76 36,804 36,378 95.440
11/10/2012 35,893 35,962 0,25 36,220 35,665 119.267
10/10/2012 35,289 35,873 0,69 35,943 34,863 174.858
09/10/2012 35,665 35,626 -1,26 36,537 35,626 145.461
08/10/2012 36,705 36,081 -1,25 37,923 36,081 120.221
05/10/2012 37,131 36,537 -0,91 39,071 36,339 180.397
04/10/2012 36,101 36,873 2,62 37,626 36,012 102.344
03/10/2012 36,131 35,933 1,17 36,240 35,111 47.594
02/10/2012 35,655 35,517 -1,62 36,517 35,398 87.280
01/10/2012 34,764 36,101 2,36 36,576 34,764 249.214
28/09/2012 34,655 35,269 0,82 35,586 34,655 83.042
27/09/2012 34,923 34,982 0,37 35,497 34,863 85.117
26/09/2012 35,368 34,853 -1,79 35,517 34,665 194.756
25/09/2012 35,150 35,487 -0,14 35,893 35,150 58.691
24/09/2012 36,933 35,537 -2,26 36,933 35,467 59.324
21/09/2012 35,230 36,358 1,32 37,329 35,220 109.101
20/09/2012 34,814 35,883 3,87 36,289 34,546 103.792
19/09/2012 34,754 34,546 2,50 35,645 33,992 151.065
18/09/2012 33,022 33,705 0,74 34,249 33,022 143.077
17/09/2012 33,982 33,457 -1,54 34,576 32,804 139.298
14/09/2012 33,932 33,982 1,54 34,160 33,665 187.775
13/09/2012 33,665 33,467 -0,85 33,725 32,675 183.959
12/09/2012 34,586 33,754 -2,29 34,586 33,566 97.535
11/09/2012 32,784 34,546 4,55 34,546 32,764 154.438
10/09/2012 31,685 33,041 3,15 33,269 31,685 144.636
07/09/2012 33,022 32,031 -3,23 33,467 31,913 189.826
06/09/2012 34,220 33,101 -3,66 34,616 32,932 212.042
05/09/2012 34,655 34,358 -0,46 34,863 34,259 84.885
04/09/2012 35,061 34,517 -0,26 35,061 34,210 49.717
03/09/2012 35,071 34,606 -0,74 35,527 34,279 66.731
31/08/2012 34,071 34,863 1,88 34,992 34,071 65.265
30/08/2012 33,774 34,220 0,76 34,517 33,695 47.791
29/08/2012 33,695 33,962 -0,17 34,071 33,695 48.255
28/08/2012 33,962 34,022 -0,20 34,220 33,715 65.514
27/08/2012 34,754 34,091 -0,40 34,754 33,843 11.858
24/08/2012 33,932 34,230 1,47 34,378 33,764 27.821
23/08/2012 34,507 33,734 -1,39 34,626 33,734 101.003
22/08/2012 34,655 34,210 -1,29 34,655 33,725 84.512
21/08/2012 35,051 34,655 -0,09 35,051 34,279 140.976
20/08/2012 35,180 34,685 -1,18 35,299 34,348 84.992
17/08/2012 35,319 35,101 -0,70 35,883 35,071 59.348
16/08/2012 35,695 35,348 -1,05 35,695 35,111 84.909
15/08/2012 35,180 35,725 1,69 35,725 34,962 147.957
14/08/2012 35,645 35,131 -1,33 35,645 34,923 107.940
13/08/2012 36,715 35,606 -3,98 36,893 35,279 108.809
10/08/2012 36,863 37,081 0,94 37,527 36,636 39.840
09/08/2012 36,705 36,735 -0,03 37,368 36,339 74.600
08/08/2012 36,715 36,745 -0,67 37,547 36,111 85.401
07/08/2012 37,596 36,992 -0,05 37,596 36,586 65.908
06/08/2012 36,774 37,012 0,11 37,626 36,735 77.227
03/08/2012 36,447 36,972 1,41 37,269 36,438 64.611
02/08/2012 37,438 36,457 -2,59 37,626 36,457 95.440
01/08/2012 36,249 37,428 1,37 37,606 36,249 90.752
31/07/2012 35,319 36,923 4,34 37,448 35,319 136.024
30/07/2012 35,329 35,388 0,96 35,457 34,863 100.904
27/07/2012 35,606 35,051 1,35 35,606 34,239 135.496
26/07/2012 34,655 34,586 2,40 35,012 33,774 84.026
25/07/2012 34,368 33,774 -1,62 34,368 33,071 157.613
24/07/2012 33,675 34,329 1,94 35,111 33,675 114.260
23/07/2012 34,784 33,675 -4,20 34,952 33,536 207.483
20/07/2012 35,447 35,150 -1,33 35,883 34,942 149.990
19/07/2012 35,596 35,626 0,22 35,645 35,140 136.953
18/07/2012 35,576 35,546 0,79 35,952 35,071 149.666
17/07/2012 34,546 35,269 2,56 35,774 34,437 140.869
16/07/2012 34,626 34,388 0,35 34,705 34,012 94.866
13/07/2012 34,061 34,269 0,38 34,893 33,863 113.056
12/07/2012 35,012 34,140 -2,49 35,665 34,051 163.337
11/07/2012 34,190 35,012 2,34 35,685 34,180 187.491
10/07/2012 34,041 34,210 1,11 34,378 33,962 96.009
09/07/2012 34,210 33,833 -0,84 34,576 33,833 83.532
06/07/2012 34,220 34,121 -0,61 34,457 34,121 79.338
05/07/2012 34,457 34,329 0,03 34,457 34,210 167.670
04/07/2012 34,150 34,319 -0,14 34,576 34,150 156.193
03/07/2012 34,655 34,368 -1,11 35,378 34,200 174.676
02/07/2012 33,923 34,754 3,45 34,804 33,923 284.169
29/06/2012 32,418 33,596 4,53 33,596 32,418 112.731
28/06/2012 32,744 32,140 -2,26 32,962 32,012 138.807
27/06/2012 32,328 32,883 1,75 33,031 32,210 100.543
26/06/2012 32,328 32,319 -0,09 32,725 32,130 116.345
25/06/2012 32,279 32,348 -0,64 32,833 32,269 70.830
22/06/2012 32,566 32,556 -0,09 32,616 32,002 120.187
21/06/2012 32,378 32,586 0,58 33,220 32,269 140.274
20/06/2012 32,299 32,398 0,15 32,566 32,012 219.672
19/06/2012 32,418 32,348 -0,34 32,625 31,823 107.092
18/06/2012 32,378 32,457 1,49 32,675 31,942 121.109
15/06/2012 32,398 31,982 -1,13 32,427 31,942 133.324
14/06/2012 31,833 32,348 1,74 32,378 31,744 112.059
13/06/2012 32,180 31,794 -0,59 32,180 31,556 96.024
12/06/2012 31,685 31,982 0,78 32,497 31,378 148.210
11/06/2012 32,229 31,734 -0,53 32,625 31,576 127.520
08/06/2012 31,061 31,903 1,83 32,061 31,061 134.197
07/06/2012 31,130 31,328 -0,53 31,972 31,130 93.024
06/06/2012 31,120 31,497 2,22 31,784 30,724 252.869
05/06/2012 31,378 30,814 -0,40 31,447 29,823 112.298
04/06/2012 30,880 30,938 -0,84 31,385 30,560 103.693
01/06/2012 31,559 31,200 -1,71 32,151 30,909 153.472
31/05/2012 32,074 31,744 -2,21 32,782 31,589 240.090
30/05/2012 32,607 32,462 -0,80 32,879 32,219 122.753
29/05/2012 32,365 32,724 1,29 32,724 32,122 151.486
28/05/2012 32,413 32,307 -0,30 32,549 31,831 59.375
25/05/2012 32,462 32,404 0,54 32,724 32,045 81.911

Mas noticias

publicidad