19 de Agosto, 22:50 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VISCOFAN (VIS)VISCOFAN (VIS)

0,500,83 %
60,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 60,300 60,750 0,83 60,800 60,250 42.353
16/08/2018 59,950 60,250 0,25 60,450 59,950 70.892
15/08/2018 61,000 60,100 -1,39 61,000 59,800 61.629
14/08/2018 61,400 60,950 -0,16 62,100 60,900 77.643
13/08/2018 60,200 61,050 0,66 61,400 60,100 48.020
10/08/2018 60,800 60,650 -1,14 61,000 60,300 57.483
09/08/2018 60,700 61,350 1,24 61,350 60,500 45.599
08/08/2018 60,400 60,600 0,17 60,700 59,850 45.308
07/08/2018 61,000 60,500 -1,14 61,350 60,500 64.067
06/08/2018 60,900 61,200 0,91 61,200 60,700 68.099
03/08/2018 60,100 60,650 1,25 60,700 59,700 51.287
02/08/2018 59,850 59,900 0,00 60,700 59,600 87.527
01/08/2018 58,800 59,900 1,53 60,000 58,800 98.826
31/07/2018 60,550 59,000 -2,40 60,550 58,850 147.063
30/07/2018 60,750 60,450 -1,06 61,450 60,350 96.757
27/07/2018 58,250 61,100 4,62 61,450 58,100 160.275
26/07/2018 58,950 58,400 0,17 58,950 58,000 57.490
25/07/2018 58,300 58,300 0,00 58,500 58,050 44.077
24/07/2018 58,550 58,300 -0,77 58,550 58,000 72.819
23/07/2018 59,000 58,750 -0,09 59,000 58,550 52.637
20/07/2018 58,450 58,800 0,60 59,150 58,400 93.644
19/07/2018 58,350 58,450 0,09 58,650 58,200 72.237
18/07/2018 58,750 58,400 -0,17 58,900 58,300 65.382
17/07/2018 58,950 58,500 -0,85 59,000 58,300 140.125
16/07/2018 58,800 59,000 0,08 59,200 58,650 36.498
13/07/2018 59,650 58,950 -0,51 59,750 58,900 62.368
12/07/2018 59,350 59,250 0,00 59,500 59,200 87.396
11/07/2018 59,200 59,250 -0,50 59,700 59,150 109.756
10/07/2018 59,200 59,550 0,42 59,650 59,050 44.395
09/07/2018 59,700 59,300 -0,50 60,100 59,300 61.818
06/07/2018 59,500 59,600 0,17 60,100 59,300 81.511
05/07/2018 59,700 59,500 -0,25 59,900 59,050 73.844
04/07/2018 59,500 59,650 0,51 59,700 59,100 70.612
03/07/2018 58,600 59,350 1,63 59,750 58,500 83.208
02/07/2018 58,000 58,400 0,09 58,650 57,700 82.712
29/06/2018 58,000 58,350 1,66 58,400 57,300 102.122
28/06/2018 57,600 57,400 -0,52 58,200 57,150 88.366
27/06/2018 57,150 57,700 0,79 57,850 56,800 78.227
26/06/2018 57,550 57,250 -0,35 57,750 57,250 65.329
25/06/2018 57,600 57,450 -1,03 57,900 57,350 70.144
22/06/2018 57,200 58,050 1,49 58,050 57,200 92.231
21/06/2018 57,500 57,200 -0,52 57,750 57,100 91.188
20/06/2018 57,350 57,500 0,61 57,750 57,250 91.553
19/06/2018 56,950 57,150 0,00 57,150 56,600 89.241
18/06/2018 58,000 57,150 -1,30 58,000 56,850 101.753
15/06/2018 58,300 57,900 -0,26 58,450 57,650 189.330
14/06/2018 58,200 58,050 -0,34 58,550 57,500 190.623
13/06/2018 58,100 58,250 0,26 58,650 58,000 104.973
12/06/2018 57,900 58,100 0,69 58,200 57,650 86.421
11/06/2018 57,950 57,700 -0,09 58,200 57,550 85.199
08/06/2018 56,750 57,750 1,40 57,950 56,500 85.346
07/06/2018 57,650 56,950 -0,87 57,650 56,950 59.405
06/06/2018 57,500 57,450 0,00 57,600 57,000 94.170
05/06/2018 57,150 57,450 -0,95 57,950 56,950 80.406
04/06/2018 57,600 58,000 1,31 58,100 57,600 110.623
01/06/2018 56,950 57,250 0,53 57,600 56,950 99.713
31/05/2018 57,500 56,950 -0,78 57,700 56,400 149.637
30/05/2018 57,100 57,400 0,35 57,600 56,800 107.321
29/05/2018 57,450 57,200 -1,12 57,450 56,650 93.387
28/05/2018 57,450 57,850 0,43 57,950 57,450 54.621
25/05/2018 58,200 57,600 -1,03 58,500 57,200 92.209
24/05/2018 58,100 58,200 0,00 58,300 57,150 154.734
23/05/2018 58,150 58,200 0,17 58,200 57,600 89.193
22/05/2018 57,800 58,100 0,35 58,300 57,700 83.772
21/05/2018 58,000 57,900 0,35 58,100 57,800 35.741
18/05/2018 58,000 57,700 -0,35 58,250 57,600 84.261
17/05/2018 57,800 57,900 0,61 57,900 57,350 68.716
16/05/2018 57,600 57,550 -0,17 57,750 57,350 113.108
15/05/2018 57,850 57,650 -0,26 57,900 57,300 93.255
14/05/2018 57,300 57,800 0,00 57,800 57,300 70.767
11/05/2018 57,300 57,800 0,70 57,900 57,300 112.937
10/05/2018 57,600 57,400 -0,43 57,750 57,400 68.955
09/05/2018 57,250 57,650 0,70 57,650 56,900 105.715
08/05/2018 56,950 57,250 0,70 57,250 56,550 114.802
07/05/2018 55,950 56,850 1,70 56,850 55,900 95.129
04/05/2018 55,400 55,900 0,90 56,000 55,200 157.230
03/05/2018 55,300 55,400 0,36 55,500 55,000 90.463
02/05/2018 54,950 55,200 0,36 55,350 54,600 121.653
30/04/2018 55,200 55,000 -2,14 55,400 54,400 156.616
27/04/2018 55,350 56,200 0,09 56,450 54,700 101.659
26/04/2018 55,950 56,150 0,72 56,150 55,450 61.599
25/04/2018 55,150 55,750 1,00 55,800 54,850 96.751
24/04/2018 55,350 55,200 0,00 55,400 54,700 83.993
23/04/2018 55,400 55,200 -0,63 55,400 54,800 92.184
20/04/2018 55,600 55,550 -0,36 56,100 55,400 58.961
19/04/2018 55,950 55,750 -0,09 56,200 55,350 83.809
18/04/2018 56,900 55,800 -1,67 56,900 55,650 124.452
17/04/2018 55,900 56,750 1,52 56,800 55,800 86.736
16/04/2018 55,850 55,900 0,36 56,150 55,450 73.979
13/04/2018 55,300 55,700 0,72 56,100 55,200 115.646
12/04/2018 55,100 55,300 0,27 55,500 55,000 92.528
11/04/2018 55,650 55,150 -1,43 55,800 54,700 104.594
10/04/2018 56,250 55,950 -0,09 56,250 55,650 58.991
09/04/2018 56,600 56,000 -0,44 56,600 55,900 60.802
06/04/2018 55,750 56,250 0,63 56,500 55,650 75.391
05/04/2018 55,900 55,900 0,99 56,150 55,750 113.774
04/04/2018 55,400 55,350 -0,18 55,700 54,800 120.041
03/04/2018 55,800 55,450 -1,16 55,950 55,450 107.197
29/03/2018 55,200 56,100 1,63 56,400 55,200 96.652
28/03/2018 54,500 55,200 1,01 55,200 54,000 76.676
27/03/2018 53,900 54,650 1,20 54,700 53,800 76.229
26/03/2018 54,400 54,000 -0,74 54,450 53,750 77.070
23/03/2018 54,200 54,400 -0,55 54,450 53,700 74.161
22/03/2018 54,300 54,700 0,46 54,850 54,250 72.108
21/03/2018 55,000 54,450 -0,91 55,100 54,450 62.193
20/03/2018 55,050 54,950 -0,13 55,250 54,600 68.537
19/03/2018 54,870 55,020 -0,27 55,319 54,172 91.844
16/03/2018 55,868 55,170 -1,25 55,968 55,070 108.998
15/03/2018 55,120 55,868 1,27 55,968 55,020 106.330
14/03/2018 54,920 55,170 0,55 55,319 54,920 121.271
13/03/2018 55,269 54,870 -0,72 55,469 54,870 75.827
12/03/2018 55,519 55,269 -0,09 55,619 55,120 111.699
09/03/2018 54,671 55,319 1,28 55,419 54,372 126.337
08/03/2018 54,072 54,621 1,39 54,721 53,374 97.719
07/03/2018 52,775 53,873 1,79 53,923 52,775 102.584
06/03/2018 52,975 52,925 0,47 53,274 52,476 109.383
05/03/2018 51,379 52,676 1,93 52,725 51,379 153.750
02/03/2018 52,676 51,678 -1,80 52,676 51,528 218.875
01/03/2018 52,127 52,626 0,86 52,775 51,877 193.488
28/02/2018 52,576 52,177 -2,06 53,075 52,177 96.697
27/02/2018 53,124 53,274 0,47 53,474 52,725 69.994
26/02/2018 53,474 53,025 -0,28 53,873 53,025 95.009
23/02/2018 53,025 53,174 0,66 53,174 52,626 98.997
22/02/2018 52,376 52,825 -0,19 53,124 52,276 70.514
21/02/2018 52,975 52,925 -0,09 53,174 52,576 87.593
20/02/2018 53,972 52,975 -1,85 54,022 52,825 97.522
19/02/2018 54,222 53,972 -0,64 54,571 53,773 62.355
16/02/2018 54,172 54,322 0,74 54,621 53,972 82.110
15/02/2018 53,424 53,923 0,93 54,072 53,324 87.535
14/02/2018 52,725 53,424 1,71 53,573 52,676 138.888
13/02/2018 52,676 52,526 -0,09 52,875 52,177 75.108
12/02/2018 52,426 52,576 0,76 53,124 52,326 73.135
09/02/2018 52,326 52,177 -0,48 53,075 51,927 104.445
08/02/2018 53,174 52,426 -1,96 53,474 52,276 87.141
07/02/2018 52,576 53,474 2,49 53,524 52,177 118.285
06/02/2018 52,227 52,177 -2,33 53,124 50,930 170.769
05/02/2018 53,424 53,424 -2,64 54,421 53,274 116.596
02/02/2018 55,968 54,870 -2,22 55,968 54,122 143.683
01/02/2018 56,417 56,117 -0,09 56,766 55,968 136.979
31/01/2018 56,217 56,167 -0,09 56,417 55,818 119.580
30/01/2018 56,267 56,217 -0,27 56,766 55,968 56.569
29/01/2018 56,916 56,367 -0,88 56,916 56,367 67.689
26/01/2018 56,716 56,866 0,53 57,265 56,467 48.194
25/01/2018 56,616 56,566 -0,44 57,015 56,367 64.959
24/01/2018 57,115 56,816 -0,26 57,414 56,816 76.146
23/01/2018 56,566 56,965 0,79 56,965 56,417 56.243
22/01/2018 56,666 56,516 -0,18 57,115 56,417 73.666
19/01/2018 56,018 56,616 1,16 57,115 56,018 95.027
18/01/2018 56,616 55,968 -1,06 56,965 55,918 82.344
17/01/2018 56,467 56,566 0,18 56,866 56,117 102.332
16/01/2018 56,018 56,467 0,80 56,866 55,918 70.456
15/01/2018 55,918 56,018 0,18 56,167 55,768 48.520
12/01/2018 55,968 55,918 -0,09 56,018 55,569 58.317
11/01/2018 56,267 55,968 -0,09 56,317 55,768 95.304
10/01/2018 56,467 56,018 -0,88 56,516 55,718 89.560
09/01/2018 56,167 56,516 0,89 56,716 56,167 69.549
08/01/2018 56,217 56,018 -0,62 56,516 55,818 82.726
05/01/2018 55,519 56,367 1,62 56,367 55,369 86.001
04/01/2018 54,970 55,469 1,09 55,469 54,771 72.455
03/01/2018 54,621 54,870 0,55 55,120 54,621 71.421
02/01/2018 54,501 54,571 -0,56 54,870 54,391 90.277
29/12/2017 54,930 54,880 -0,05 54,980 54,631 56.129
28/12/2017 55,140 54,910 -0,27 55,269 54,830 74.951
27/12/2017 54,471 55,060 0,25 55,090 54,451 76.129
22/12/2017 54,372 54,920 0,20 55,030 54,372 38.404
21/12/2017 55,120 54,810 -0,43 55,170 54,701 76.656
20/12/2017 54,810 55,050 0,51 55,289 54,761 86.339
19/12/2017 55,339 54,771 -0,58 55,399 54,771 67.755
18/12/2017 55,484 55,090 0,34 55,573 54,902 125.410
15/12/2017 54,291 54,902 0,74 55,050 54,153 336.894
14/12/2017 52,781 54,498 3,33 54,833 52,781 193.971
13/12/2017 52,998 52,742 -0,93 53,432 52,742 69.420
12/12/2017 53,265 53,235 -0,07 53,423 52,979 64.846
11/12/2017 53,719 53,275 -0,68 53,817 52,988 47.280
08/12/2017 53,669 53,640 0,17 53,719 53,383 46.773
07/12/2017 53,492 53,551 0,30 53,906 53,225 59.031
06/12/2017 52,900 53,393 0,17 53,669 52,840 53.431
05/12/2017 52,979 53,304 0,92 53,442 52,919 73.574
04/12/2017 53,117 52,821 0,47 53,373 52,821 63.829
01/12/2017 53,344 52,574 -0,98 53,344 52,416 91.357
30/11/2017 52,870 53,097 0,11 53,600 52,870 102.441
29/11/2017 52,831 53,038 0,84 53,275 52,752 97.569
28/11/2017 51,953 52,594 1,60 52,781 51,864 82.311
27/11/2017 51,469 51,765 0,33 52,140 51,459 55.209
24/11/2017 51,528 51,597 0,60 51,933 51,528 64.461
23/11/2017 51,301 51,292 -1,12 52,268 51,292 97.656
22/11/2017 51,400 51,874 3,02 51,913 50,996 118.318
21/11/2017 49,950 50,354 0,69 50,621 49,723 56.917
20/11/2017 49,693 50,009 0,52 50,216 49,427 46.498
17/11/2017 50,344 49,753 -0,85 50,344 49,723 85.644
16/11/2017 49,575 50,177 1,85 50,552 49,466 115.983
15/11/2017 49,713 49,264 -1,39 50,157 49,264 69.420
14/11/2017 50,029 49,960 0,08 50,256 49,743 68.150
13/11/2017 50,068 49,920 0,02 50,137 49,437 93.191
10/11/2017 49,871 49,910 -0,22 50,078 49,614 65.169
09/11/2017 50,433 50,019 -0,80 50,561 49,979 92.307
08/11/2017 50,127 50,423 0,29 50,453 50,068 78.205
07/11/2017 50,611 50,275 -0,59 50,611 50,009 83.599
06/11/2017 50,709 50,571 -0,39 50,976 50,502 53.680
03/11/2017 50,680 50,769 0,61 50,917 50,325 91.046
02/11/2017 50,857 50,463 -0,83 51,301 50,344 101.701
01/11/2017 51,380 50,887 -0,77 51,548 50,848 141.190
31/10/2017 50,749 51,282 2,75 51,440 50,256 152.178
30/10/2017 49,683 49,910 0,78 49,989 49,378 73.924
27/10/2017 49,338 49,526 0,64 49,526 48,899 195.499
26/10/2017 49,057 49,210 0,72 49,368 48,623 195.603
25/10/2017 49,822 48,860 -2,05 49,831 48,682 127.140
24/10/2017 50,206 49,881 -0,67 50,364 49,733 60.107
23/10/2017 50,226 50,216 -0,10 50,344 49,831 51.793
20/10/2017 50,246 50,266 -0,10 50,354 50,068 97.013
19/10/2017 50,473 50,315 -0,95 50,660 50,078 84.713
18/10/2017 50,216 50,798 0,96 51,075 50,216 75.177
17/10/2017 50,561 50,315 -0,64 50,739 50,315 60.199
16/10/2017 50,611 50,640 -0,33 50,798 50,463 66.090
13/10/2017 50,187 50,808 0,94 50,808 50,157 64.504
12/10/2017 50,414 50,335 -0,39 51,035 50,335 90.800
11/10/2017 50,571 50,532 0,02 51,075 50,414 169.502
10/10/2017 50,670 50,522 -1,08 51,065 50,226 180.315
09/10/2017 50,848 51,075 0,58 51,390 50,808 73.928
06/10/2017 51,075 50,779 -1,34 51,311 50,394 105.370
05/10/2017 50,719 51,469 1,58 51,469 50,492 164.279
04/10/2017 51,933 50,670 -2,45 52,189 50,650 134.392
03/10/2017 51,854 51,943 0,42 51,943 51,449 107.638
02/10/2017 50,601 51,726 1,16 51,726 50,561 100.812
29/09/2017 51,232 51,134 0,12 51,301 50,788 86.850
28/09/2017 50,739 51,075 0,56 51,104 50,098 99.235
27/09/2017 50,877 50,788 -0,52 50,877 49,970 93.213
26/09/2017 50,917 51,055 -0,15 51,124 50,492 63.344
25/09/2017 50,887 51,134 0,43 51,193 50,561 91.653
22/09/2017 50,887 50,917 -0,04 51,420 50,808 75.556
21/09/2017 51,015 50,936 0,25 51,272 50,581 78.752
20/09/2017 51,025 50,808 -0,46 51,173 50,788 68.783
19/09/2017 51,065 51,045 -0,21 51,440 50,749 74.845
18/09/2017 51,489 51,153 0,14 51,548 51,084 68.756
15/09/2017 51,173 51,084 -0,12 51,331 50,719 99.543
14/09/2017 51,361 51,144 -0,15 51,361 50,828 75.983
13/09/2017 51,301 51,222 0,39 51,420 50,532 122.132
12/09/2017 51,627 51,025 -0,12 51,627 50,788 75.281
11/09/2017 50,571 51,084 1,17 51,163 50,532 72.056
08/09/2017 50,315 50,492 0,20 50,512 49,920 36.737
07/09/2017 50,305 50,394 0,59 50,512 50,078 48.417
06/09/2017 50,147 50,098 -0,26 50,206 49,822 72.344
05/09/2017 49,920 50,226 0,77 50,236 49,881 83.351
04/09/2017 50,019 49,841 -0,84 50,177 49,683 51.772
01/09/2017 49,930 50,266 0,49 50,364 49,920 103.817
31/08/2017 50,157 50,019 -0,12 50,285 49,822 49.210
30/08/2017 49,871 50,078 0,97 50,187 49,516 66.304
29/08/2017 49,328 49,595 0,12 49,595 48,934 65.452
28/08/2017 49,930 49,535 -1,36 50,157 49,535 39.998
25/08/2017 50,483 50,216 -0,49 50,502 50,118 45.155
24/08/2017 50,295 50,463 0,51 50,621 49,910 62.140
23/08/2017 50,423 50,206 -0,62 50,650 50,187 41.702
22/08/2017 50,512 50,522 0,53 50,542 50,098 59.993

Mas noticias

publicidad
publicidad