Vocento 15 años 20 de Noviembre, 17:58 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VOCENTO (VOC)VOCENTO (VOC)

-0,02-1,38 %
1,43

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 1,450 1,450 0,00 1,450 1,440 8.398
16/11/2017 1,440 1,450 0,69 1,465 1,415 59.270
15/11/2017 1,460 1,440 -2,37 1,465 1,440 46.297
14/11/2017 1,440 1,475 2,08 1,475 1,430 120.320
13/11/2017 1,460 1,445 -0,69 1,460 1,425 16.661
10/11/2017 1,430 1,455 2,11 1,455 1,430 12.251
09/11/2017 1,475 1,425 -2,06 1,475 1,425 99.165
08/11/2017 1,460 1,455 2,11 1,460 1,430 7.481
07/11/2017 1,435 1,425 -2,40 1,485 1,420 39.849
06/11/2017 1,450 1,460 -1,68 1,460 1,440 25.067
03/11/2017 1,495 1,485 -0,67 1,495 1,470 39.400
02/11/2017 1,495 1,495 0,00 1,495 1,470 56.059
01/11/2017 1,490 1,495 0,34 1,495 1,480 7.999
31/10/2017 1,470 1,490 0,00 1,500 1,470 25.713
30/10/2017 1,490 1,490 1,36 1,490 1,455 92.787
27/10/2017 1,425 1,470 3,16 1,475 1,395 54.103
26/10/2017 1,415 1,425 -2,40 1,450 1,415 7.186
25/10/2017 1,465 1,460 -2,01 1,495 1,415 96.125
24/10/2017 1,490 1,490 -2,30 1,510 1,490 73.467
23/10/2017 1,515 1,525 0,33 1,540 1,490 52.445
20/10/2017 1,500 1,520 1,33 1,540 1,480 65.057
19/10/2017 1,480 1,500 1,35 1,500 1,480 112.485
18/10/2017 1,470 1,480 1,02 1,485 1,450 131.856
17/10/2017 1,415 1,465 0,69 1,465 1,415 86.114
16/10/2017 1,390 1,455 4,68 1,475 1,385 100.589
13/10/2017 1,380 1,390 2,21 1,390 1,350 138.715
12/10/2017 1,335 1,360 1,49 1,375 1,330 105.466
11/10/2017 1,300 1,340 3,08 1,340 1,300 135.265
10/10/2017 1,285 1,300 1,17 1,305 1,280 93.933
09/10/2017 1,305 1,285 -1,91 1,330 1,280 82.209
06/10/2017 1,370 1,310 -4,73 1,370 1,310 314.481
05/10/2017 1,360 1,375 0,36 1,375 1,320 128.549
04/10/2017 1,390 1,370 -3,52 1,395 1,350 91.913
03/10/2017 1,420 1,420 1,07 1,420 1,380 34.343
02/10/2017 1,390 1,405 -2,43 1,430 1,390 65.693
29/09/2017 1,480 1,440 -3,03 1,480 1,415 129.501
28/09/2017 1,490 1,485 2,77 1,490 1,440 62.922
27/09/2017 1,470 1,445 -1,70 1,485 1,440 69.649
26/09/2017 1,495 1,470 -1,01 1,495 1,440 54.653
25/09/2017 1,430 1,485 -0,67 1,500 1,430 79.607
22/09/2017 1,455 1,495 3,82 1,515 1,415 129.540
21/09/2017 1,440 1,440 2,86 1,440 1,375 75.003
20/09/2017 1,395 1,400 0,36 1,445 1,380 78.322
19/09/2017 1,400 1,395 -0,36 1,415 1,390 84.997
18/09/2017 1,420 1,400 -2,10 1,430 1,400 62.383
15/09/2017 1,435 1,430 -1,04 1,465 1,430 35.300
14/09/2017 1,435 1,445 0,00 1,460 1,415 62.508
13/09/2017 1,485 1,445 -2,69 1,510 1,430 125.467
12/09/2017 1,515 1,485 -1,66 1,515 1,480 64.734
11/09/2017 1,500 1,510 0,33 1,540 1,500 57.834
08/09/2017 1,510 1,505 0,00 1,520 1,500 43.636
07/09/2017 1,510 1,505 -0,33 1,510 1,505 18.681
06/09/2017 1,510 1,510 0,00 1,540 1,510 43.707
05/09/2017 1,510 1,510 -0,33 1,515 1,510 14.741
04/09/2017 1,510 1,515 -1,62 1,525 1,510 10.960
01/09/2017 1,540 1,540 0,65 1,540 1,515 38.228
31/08/2017 1,525 1,530 1,32 1,530 1,505 17.296
30/08/2017 1,505 1,510 -0,33 1,515 1,500 18.406
29/08/2017 1,535 1,515 1,00 1,535 1,500 33.087
28/08/2017 1,510 1,500 -2,60 1,535 1,500 64.705
25/08/2017 1,520 1,540 1,99 1,540 1,510 12.941
24/08/2017 1,535 1,510 -0,98 1,535 1,510 6.541
23/08/2017 1,515 1,525 0,99 1,525 1,515 12.601
22/08/2017 1,510 1,510 -0,66 1,535 1,505 76.331
21/08/2017 1,545 1,520 -1,62 1,565 1,520 55.460
18/08/2017 1,575 1,545 -2,52 1,575 1,545 47.228
17/08/2017 1,595 1,585 -0,63 1,595 1,575 13.780
16/08/2017 1,580 1,595 0,31 1,600 1,575 42.930
15/08/2017 1,575 1,590 0,95 1,595 1,570 15.319
14/08/2017 1,560 1,575 -0,63 1,595 1,560 48.408
11/08/2017 1,605 1,585 -1,55 1,605 1,570 101.566
10/08/2017 1,580 1,610 0,31 1,610 1,580 36.874
09/08/2017 1,575 1,605 0,31 1,610 1,575 84.452
08/08/2017 1,595 1,600 0,31 1,600 1,565 54.011
07/08/2017 1,610 1,595 0,31 1,610 1,585 96.694
04/08/2017 1,590 1,590 0,00 1,610 1,570 43.305
03/08/2017 1,560 1,590 0,95 1,600 1,560 75.921
02/08/2017 1,550 1,575 1,94 1,600 1,545 67.813
01/08/2017 1,580 1,545 -2,52 1,600 1,540 124.919
31/07/2017 1,610 1,585 -1,55 1,610 1,570 46.312
28/07/2017 1,565 1,610 1,90 1,625 1,565 63.083
27/07/2017 1,670 1,580 -7,33 1,690 1,570 154.458
26/07/2017 1,705 1,705 0,00 1,735 1,675 102.620
25/07/2017 1,710 1,705 -0,87 1,740 1,670 52.186
24/07/2017 1,690 1,720 0,00 1,730 1,655 83.786
21/07/2017 1,700 1,720 0,88 1,730 1,655 131.765
20/07/2017 1,740 1,705 -1,45 1,790 1,705 389.601
19/07/2017 1,620 1,730 4,22 1,730 1,615 337.903
18/07/2017 1,555 1,660 6,41 1,660 1,520 433.382
17/07/2017 1,570 1,560 1,30 1,590 1,550 197.235
14/07/2017 1,520 1,540 -0,65 1,570 1,520 63.240
13/07/2017 1,550 1,550 2,99 1,550 1,510 63.737
12/07/2017 1,535 1,505 -0,99 1,535 1,505 31.331
11/07/2017 1,550 1,520 -2,25 1,580 1,520 29.055
10/07/2017 1,525 1,555 1,97 1,575 1,525 12.898
07/07/2017 1,525 1,525 -2,56 1,565 1,525 48.141
06/07/2017 1,570 1,565 -0,63 1,570 1,540 44.559
05/07/2017 1,565 1,575 0,96 1,590 1,560 5.530
04/07/2017 1,590 1,560 -0,64 1,590 1,560 30.719
03/07/2017 1,600 1,570 -1,57 1,600 1,555 48.426
30/06/2017 1,555 1,595 2,90 1,595 1,545 37.948
29/06/2017 1,595 1,550 -1,27 1,600 1,550 82.118
28/06/2017 1,525 1,570 0,32 1,580 1,525 164.499
27/06/2017 1,610 1,565 -2,80 1,610 1,565 54.808
26/06/2017 1,550 1,610 1,90 1,610 1,550 67.582
23/06/2017 1,580 1,580 -1,25 1,600 1,550 79.335
22/06/2017 1,600 1,600 0,31 1,610 1,585 67.663
21/06/2017 1,600 1,595 -1,54 1,615 1,550 204.343
20/06/2017 1,645 1,620 -0,92 1,645 1,600 37.170
19/06/2017 1,615 1,635 1,55 1,655 1,565 145.103
16/06/2017 1,500 1,610 7,33 1,610 1,490 359.563
15/06/2017 1,500 1,500 1,35 1,500 1,485 126.216
14/06/2017 1,500 1,480 -1,33 1,555 1,480 126.823
13/06/2017 1,480 1,500 0,00 1,500 1,480 97.030
12/06/2017 1,480 1,500 0,67 1,500 1,475 59.133
09/06/2017 1,500 1,490 -0,67 1,530 1,490 75.303
08/06/2017 1,555 1,500 -3,23 1,555 1,470 254.515
07/06/2017 1,605 1,550 -4,02 1,615 1,510 155.693
06/06/2017 1,640 1,615 -1,52 1,665 1,585 90.452
05/06/2017 1,635 1,640 -1,20 1,655 1,635 24.237
02/06/2017 1,650 1,660 0,91 1,675 1,625 158.027
01/06/2017 1,675 1,645 -1,79 1,675 1,640 61.479
31/05/2017 1,620 1,675 3,40 1,690 1,620 231.340
30/05/2017 1,600 1,620 1,89 1,620 1,560 141.126
29/05/2017 1,590 1,590 0,00 1,595 1,580 93.098
26/05/2017 1,565 1,590 1,27 1,590 1,550 118.268
25/05/2017 1,565 1,570 0,96 1,570 1,555 92.649
24/05/2017 1,580 1,555 0,32 1,580 1,550 71.484
23/05/2017 1,570 1,550 -1,59 1,600 1,540 111.723
22/05/2017 1,560 1,575 0,00 1,590 1,545 29.126
19/05/2017 1,575 1,575 1,61 1,580 1,550 94.815
18/05/2017 1,550 1,550 -0,96 1,560 1,510 164.063
17/05/2017 1,600 1,565 -2,19 1,610 1,565 115.727
16/05/2017 1,575 1,600 1,27 1,620 1,575 91.131
15/05/2017 1,640 1,580 -0,94 1,645 1,580 124.315
12/05/2017 1,585 1,595 -0,31 1,620 1,585 221.582
11/05/2017 1,630 1,600 -0,93 1,640 1,590 91.330
10/05/2017 1,590 1,615 0,94 1,645 1,590 196.169
09/05/2017 1,600 1,600 0,31 1,600 1,570 90.343
08/05/2017 1,555 1,595 2,90 1,610 1,550 393.343
05/05/2017 1,535 1,550 0,00 1,565 1,475 260.003
04/05/2017 1,630 1,550 -2,21 1,630 1,550 133.888
03/05/2017 1,580 1,585 -1,25 1,620 1,540 156.119
02/05/2017 1,620 1,605 -0,31 1,645 1,605 985.316
28/04/2017 1,560 1,610 3,54 1,620 1,560 408.874
27/04/2017 1,565 1,555 -1,27 1,565 1,530 204.712
26/04/2017 1,500 1,575 9,76 1,690 1,485 1.091.638
25/04/2017 1,450 1,435 0,00 1,450 1,415 33.480
24/04/2017 1,435 1,435 1,77 1,445 1,415 58.621
21/04/2017 1,420 1,410 0,36 1,420 1,380 65.746
20/04/2017 1,400 1,405 -1,06 1,415 1,390 204.337
19/04/2017 1,390 1,420 0,35 1,425 1,390 26.585
18/04/2017 1,470 1,415 -1,05 1,470 1,370 108.001
13/04/2017 1,470 1,430 -1,04 1,470 1,415 31.722
12/04/2017 1,480 1,445 -1,70 1,480 1,440 42.929
11/04/2017 1,490 1,470 -1,34 1,490 1,450 151.572
10/04/2017 1,495 1,490 -1,97 1,530 1,485 255.814
07/04/2017 1,490 1,520 2,70 1,520 1,455 209.857
06/04/2017 1,460 1,480 1,37 1,480 1,415 204.127
05/04/2017 1,425 1,460 4,29 1,465 1,390 249.442
04/04/2017 1,400 1,400 -1,75 1,420 1,305 348.617
03/04/2017 1,450 1,425 0,71 1,450 1,425 98.184
31/03/2017 1,445 1,415 -2,08 1,470 1,415 137.290
30/03/2017 1,440 1,445 -0,34 1,450 1,440 42.645
29/03/2017 1,440 1,450 0,00 1,470 1,425 90.568
28/03/2017 1,455 1,450 0,00 1,455 1,445 162.129
27/03/2017 1,490 1,450 1,05 1,490 1,430 273.042
24/03/2017 1,420 1,435 1,06 1,475 1,420 408.110
23/03/2017 1,430 1,420 -0,35 1,435 1,415 35.148
22/03/2017 1,420 1,425 -0,35 1,430 1,410 65.693
21/03/2017 1,410 1,430 -0,69 1,435 1,410 66.029
20/03/2017 1,405 1,440 0,35 1,440 1,405 63.183
17/03/2017 1,435 1,435 -0,35 1,435 1,400 91.197
16/03/2017 1,375 1,440 4,35 1,440 1,375 292.074
15/03/2017 1,385 1,380 -1,43 1,400 1,370 38.431
14/03/2017 1,410 1,400 -0,71 1,410 1,365 182.381
13/03/2017 1,425 1,410 -0,70 1,425 1,400 82.310
10/03/2017 1,430 1,420 0,00 1,430 1,400 127.741
09/03/2017 1,440 1,420 -2,07 1,440 1,420 151.291
08/03/2017 1,440 1,450 1,40 1,450 1,415 184.095
07/03/2017 1,435 1,430 -0,35 1,435 1,420 93.457
06/03/2017 1,430 1,435 0,35 1,455 1,410 247.078
03/03/2017 1,400 1,430 0,35 1,430 1,400 57.536
02/03/2017 1,425 1,425 -1,04 1,435 1,400 99.051
01/03/2017 1,420 1,440 0,70 1,450 1,405 193.009
28/02/2017 1,395 1,430 2,14 1,430 1,390 92.825
27/02/2017 1,400 1,400 -0,36 1,420 1,385 65.154
24/02/2017 1,450 1,405 -2,43 1,450 1,390 107.830
23/02/2017 1,490 1,440 2,86 1,490 1,405 175.554
22/02/2017 1,445 1,400 -1,41 1,445 1,385 155.861
21/02/2017 1,450 1,420 -2,07 1,450 1,405 153.075
20/02/2017 1,490 1,450 -2,36 1,490 1,450 232.182
17/02/2017 1,495 1,485 -0,34 1,495 1,465 199.607
16/02/2017 1,500 1,490 -0,33 1,510 1,475 164.900
15/02/2017 1,490 1,495 -0,33 1,500 1,450 204.314
14/02/2017 1,490 1,500 1,35 1,505 1,480 120.923
13/02/2017 1,505 1,480 -0,67 1,505 1,475 394.670
10/02/2017 1,500 1,490 0,68 1,555 1,480 611.981
09/02/2017 1,465 1,480 2,07 1,480 1,425 270.637
08/02/2017 1,460 1,450 0,69 1,500 1,445 469.730
07/02/2017 1,300 1,440 9,51 1,485 1,300 623.111
06/02/2017 1,315 1,315 1,94 1,315 1,295 70.566
03/02/2017 1,310 1,290 -1,53 1,310 1,285 80.617
02/02/2017 1,280 1,310 1,55 1,315 1,280 146.478
01/02/2017 1,290 1,290 0,78 1,295 1,250 613.579
31/01/2017 1,330 1,280 0,00 1,330 1,280 219.650
30/01/2017 1,285 1,280 -0,39 1,310 1,280 205.957
27/01/2017 1,280 1,285 0,39 1,295 1,275 109.189
26/01/2017 1,280 1,280 0,00 1,305 1,270 243.886
25/01/2017 1,275 1,280 1,59 1,295 1,270 278.329
24/01/2017 1,285 1,260 -1,56 1,285 1,260 91.820
23/01/2017 1,290 1,280 0,79 1,290 1,265 96.218
20/01/2017 1,250 1,270 -0,78 1,290 1,250 200.205
19/01/2017 1,280 1,280 1,59 1,285 1,245 313.288
18/01/2017 1,290 1,260 -1,18 1,290 1,245 107.480
17/01/2017 1,260 1,275 -0,39 1,275 1,245 35.844
16/01/2017 1,290 1,280 0,00 1,290 1,260 113.627
13/01/2017 1,250 1,280 0,79 1,300 1,250 125.967
12/01/2017 1,280 1,270 0,40 1,280 1,260 45.643
11/01/2017 1,280 1,265 -1,17 1,280 1,260 75.345
10/01/2017 1,290 1,280 0,00 1,330 1,250 753.262
09/01/2017 1,290 1,280 -0,39 1,290 1,270 106.573
06/01/2017 1,280 1,285 1,18 1,285 1,270 57.018
05/01/2017 1,285 1,270 -0,78 1,285 1,250 121.471
04/01/2017 1,280 1,280 0,79 1,315 1,260 154.160
03/01/2017 1,285 1,270 -0,78 1,330 1,255 212.532
02/01/2017 1,250 1,280 3,23 1,290 1,215 316.579
30/12/2016 1,240 1,240 0,81 1,240 1,215 190.737
29/12/2016 1,205 1,230 1,65 1,230 1,205 37.212
28/12/2016 1,230 1,210 0,00 1,230 1,205 35.105
27/12/2016 1,240 1,210 -1,63 1,240 1,190 70.531
23/12/2016 1,180 1,230 0,82 1,230 1,180 68.616
22/12/2016 1,170 1,220 1,24 1,225 1,170 141.849
21/12/2016 1,225 1,205 -0,41 1,225 1,170 71.921
20/12/2016 1,220 1,210 -0,41 1,235 1,185 56.115
19/12/2016 1,240 1,215 -1,62 1,240 1,205 56.780
16/12/2016 1,210 1,235 0,00 1,235 1,200 22.672
15/12/2016 1,220 1,235 -0,40 1,240 1,200 21.897
14/12/2016 1,220 1,240 2,48 1,290 1,220 289.511
13/12/2016 1,195 1,210 1,68 1,215 1,180 48.402
12/12/2016 1,175 1,190 0,42 1,195 1,160 56.918
09/12/2016 1,160 1,185 1,28 1,195 1,160 15.851
08/12/2016 1,170 1,170 0,00 1,190 1,150 107.896
07/12/2016 1,170 1,170 0,86 1,170 1,145 24.916
06/12/2016 1,145 1,160 2,20 1,170 1,130 44.983
05/12/2016 1,155 1,135 2,25 1,155 1,110 60.058
02/12/2016 1,120 1,110 -2,63 1,130 1,110 60.495
01/12/2016 1,125 1,140 1,79 1,140 1,110 82.064
30/11/2016 1,130 1,120 -1,75 1,140 1,120 14.149
29/11/2016 1,125 1,140 0,88 1,180 1,125 52.636
28/11/2016 1,135 1,130 -0,44 1,145 1,125 46.837
25/11/2016 1,165 1,135 -1,30 1,165 1,130 29.465
24/11/2016 1,150 1,150 2,22 1,165 1,130 19.230
23/11/2016 1,170 1,125 -1,32 1,170 1,120 14.634
22/11/2016 1,170 1,140 -0,87 1,180 1,135 24.461

Mas noticias

publicidad