Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

VOCENTO (VOC)VOCENTO (VOC)

-0,05-3,42 %
1,27

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 1,290 1,315 0,77 1,315 1,280 3.010
18/07/2019 1,290 1,305 -1,88 1,340 1,290 3.834
17/07/2019 1,300 1,330 2,31 1,340 1,300 1.524
16/07/2019 1,320 1,300 -1,52 1,350 1,290 39.598
15/07/2019 1,380 1,320 -2,22 1,380 1,290 195.224
12/07/2019 1,350 1,350 -1,10 1,365 1,350 21.394
11/07/2019 1,320 1,365 3,41 1,365 1,320 16.157
10/07/2019 1,250 1,320 4,76 1,320 1,245 7.706
09/07/2019 1,300 1,260 -0,79 1,300 1,255 2.608
08/07/2019 1,250 1,270 -1,55 1,295 1,250 5.565
05/07/2019 1,240 1,290 3,20 1,300 1,240 9.661
04/07/2019 1,260 1,250 0,00 1,260 1,250 9.639
03/07/2019 1,240 1,250 -1,19 1,280 1,240 9.311
02/07/2019 1,275 1,265 -1,56 1,275 1,220 80.453
01/07/2019 1,275 1,285 1,58 1,300 1,275 3.014
28/06/2019 1,280 1,265 -4,89 1,300 1,265 4.905
27/06/2019 1,255 1,330 3,50 1,330 1,255 10.187
26/06/2019 1,250 1,285 1,58 1,285 1,250 7.217
25/06/2019 1,300 1,265 -3,44 1,300 1,265 15.739
24/06/2019 1,290 1,310 0,77 1,315 1,290 8.286
21/06/2019 1,380 1,300 -0,76 1,380 1,300 9.326
20/06/2019 1,340 1,310 -2,24 1,340 1,310 678
19/06/2019 1,330 1,340 -3,25 1,340 1,330 4.794
18/06/2019 1,315 1,385 4,14 1,385 1,315 9.097
17/06/2019 1,305 1,330 0,38 1,340 1,305 10.462
14/06/2019 1,385 1,325 -3,99 1,385 1,320 6.535
13/06/2019 1,255 1,380 8,24 1,380 1,255 29.733
12/06/2019 1,250 1,275 0,00 1,285 1,250 12.757
11/06/2019 1,240 1,275 0,79 1,275 1,240 17.693
10/06/2019 1,220 1,265 -1,17 1,275 1,220 9.901
07/06/2019 1,260 1,280 0,79 1,300 1,260 7.941
06/06/2019 1,270 1,270 1,60 1,270 1,270 10.489
05/06/2019 1,315 1,250 -2,34 1,315 1,250 29.738
04/06/2019 1,330 1,280 -2,29 1,330 1,280 5.295
03/06/2019 1,275 1,310 1,55 1,315 1,275 10.779
31/05/2019 1,270 1,290 -1,15 1,290 1,235 99.274
30/05/2019 1,270 1,305 1,56 1,305 1,270 11.478
29/05/2019 1,275 1,285 0,39 1,300 1,275 24.761
28/05/2019 1,325 1,280 -1,16 1,325 1,270 16.493
27/05/2019 1,315 1,295 -4,07 1,350 1,295 17.468
24/05/2019 1,365 1,350 3,05 1,365 1,325 17.961
23/05/2019 1,370 1,310 -4,38 1,370 1,310 11.002
22/05/2019 1,380 1,370 0,37 1,390 1,370 33.632
21/05/2019 1,385 1,365 -0,36 1,385 1,365 7.576
20/05/2019 1,360 1,370 -2,14 1,385 1,360 2.798
17/05/2019 1,355 1,400 1,82 1,420 1,355 23.512
16/05/2019 1,375 1,375 0,00 1,425 1,365 47.466
15/05/2019 1,375 1,375 -2,48 1,385 1,375 6.720
14/05/2019 1,415 1,410 -1,40 1,425 1,375 63.237
13/05/2019 1,425 1,430 -0,69 1,430 1,425 2.768
10/05/2019 1,410 1,440 0,00 1,445 1,410 19.113
09/05/2019 1,430 1,440 -0,69 1,440 1,430 2.641
08/05/2019 1,410 1,450 2,98 1,460 1,410 14.149
07/05/2019 1,423 1,408 0,70 1,428 1,398 39.058
06/05/2019 1,388 1,398 -2,05 1,403 1,384 6.305
03/05/2019 1,374 1,428 1,74 1,428 1,374 11.621
02/05/2019 1,388 1,403 1,06 1,437 1,388 32.514
30/04/2019 1,369 1,388 2,53 1,388 1,349 33.526
29/04/2019 1,379 1,354 -1,42 1,403 1,349 40.841
26/04/2019 1,423 1,374 -2,43 1,423 1,374 16.353
25/04/2019 1,398 1,408 2,86 1,408 1,369 123.600
24/04/2019 1,374 1,369 0,00 1,403 1,369 17.763
23/04/2019 1,423 1,369 1,45 1,423 1,354 10.805
18/04/2019 1,349 1,349 -1,43 1,349 1,349 2.061
17/04/2019 1,369 1,369 0,00 1,379 1,364 73.057
16/04/2019 1,374 1,369 -1,41 1,403 1,369 11.741
15/04/2019 1,374 1,388 1,43 1,393 1,374 35.091
12/04/2019 1,340 1,369 1,82 1,393 1,340 35.418
11/04/2019 1,344 1,344 -1,79 1,403 1,310 43.221
10/04/2019 1,374 1,369 -0,71 1,388 1,335 21.559
09/04/2019 1,428 1,379 -1,05 1,428 1,364 50.120
08/04/2019 1,432 1,393 0,00 1,432 1,349 86.338
05/04/2019 1,369 1,393 1,79 1,408 1,369 42.665
04/04/2019 1,364 1,369 1,45 1,369 1,344 68.596
03/04/2019 1,300 1,349 1,10 1,359 1,300 21.827
02/04/2019 1,335 1,335 0,37 1,359 1,281 70.876
01/04/2019 1,276 1,330 2,41 1,330 1,276 14.853
29/03/2019 1,279 1,298 0,61 1,300 1,279 14.209
28/03/2019 1,275 1,291 0,00 1,308 1,275 12.174
27/03/2019 1,273 1,291 0,61 1,318 1,273 8.688
26/03/2019 1,300 1,283 -1,35 1,316 1,283 4.857
25/03/2019 1,349 1,300 -0,89 1,349 1,275 9.137
22/03/2019 1,314 1,312 -0,15 1,328 1,312 15.351
21/03/2019 1,343 1,314 -2,18 1,345 1,314 9.903
20/03/2019 1,312 1,343 1,48 1,343 1,312 7.708
19/03/2019 1,308 1,324 0,30 1,326 1,308 29.784
18/03/2019 1,312 1,320 -1,17 1,336 1,312 8.739
15/03/2019 1,349 1,336 -0,15 1,349 1,302 30.648
14/03/2019 1,295 1,338 2,86 1,338 1,295 33.953
13/03/2019 1,308 1,300 -0,30 1,310 1,283 9.776
12/03/2019 1,295 1,304 1,06 1,318 1,281 15.979
11/03/2019 1,273 1,291 -0,15 1,291 1,273 11.367
08/03/2019 1,369 1,293 -5,57 1,369 1,291 31.385
07/03/2019 1,428 1,369 -0,85 1,428 1,349 22.756
06/03/2019 1,435 1,381 -3,29 1,435 1,379 25.996
05/03/2019 1,435 1,428 2,53 1,435 1,379 25.571
04/03/2019 1,447 1,392 -2,33 1,449 1,388 45.458
01/03/2019 1,443 1,426 -1,09 1,516 1,379 132.164
28/02/2019 1,371 1,441 4,84 1,445 1,371 131.870
27/02/2019 1,336 1,375 2,78 1,375 1,334 111.146
26/02/2019 1,291 1,338 2,86 1,338 1,267 109.501
25/02/2019 1,320 1,300 -3,48 1,324 1,261 226.068
22/02/2019 1,277 1,347 5,67 1,347 1,242 283.775
21/02/2019 1,220 1,275 2,03 1,345 1,220 426.877
20/02/2019 1,124 1,250 11,13 1,271 1,124 213.514
19/02/2019 1,068 1,124 2,13 1,134 1,068 100.054
18/02/2019 1,064 1,101 0,90 1,101 1,058 36.061
15/02/2019 1,076 1,091 -0,18 1,093 1,076 11.945
14/02/2019 1,058 1,093 0,00 1,103 1,058 31.684
13/02/2019 1,068 1,093 0,18 1,103 1,068 4.069
12/02/2019 1,066 1,091 0,90 1,091 1,066 4.228
11/02/2019 1,085 1,081 -1,25 1,101 1,079 3.813
08/02/2019 1,105 1,095 1,82 1,105 1,078 24.304
07/02/2019 1,050 1,076 0,00 1,089 1,050 9.103
06/02/2019 1,056 1,076 0,92 1,097 1,056 23.512
05/02/2019 1,056 1,066 -0,91 1,101 1,056 28.681
04/02/2019 1,076 1,076 -1,79 1,095 1,074 39.271
01/02/2019 1,083 1,095 0,00 1,095 1,083 17.833
31/01/2019 1,097 1,095 -0,36 1,107 1,095 47.765
30/01/2019 1,140 1,099 -3,60 1,144 1,099 47.745
29/01/2019 1,085 1,140 5,05 1,140 1,085 71.253
28/01/2019 1,087 1,085 -0,89 1,101 1,085 19.177
25/01/2019 1,087 1,095 0,00 1,095 1,087 3.172
24/01/2019 1,087 1,095 0,18 1,101 1,087 9.916
23/01/2019 1,095 1,093 0,18 1,103 1,085 56.382
22/01/2019 1,078 1,091 1,09 1,103 1,078 182.993
21/01/2019 1,119 1,079 -3,33 1,119 1,076 19.614
18/01/2019 1,078 1,117 3,44 1,117 1,078 23.831
17/01/2019 1,078 1,079 -1,43 1,095 1,078 7.352
16/01/2019 1,076 1,095 -0,36 1,103 1,076 17.662
15/01/2019 1,087 1,099 1,08 1,099 1,076 21.284
14/01/2019 1,085 1,087 0,18 1,087 1,085 25.700
11/01/2019 1,076 1,085 0,91 1,105 1,076 7.080
10/01/2019 1,076 1,076 0,00 1,076 1,076 2.129
09/01/2019 1,113 1,076 0,00 1,113 1,076 29.344
08/01/2019 1,076 1,076 0,00 1,076 1,056 45.792
07/01/2019 1,076 1,076 -1,79 1,103 1,076 2.724
04/01/2019 1,076 1,095 0,00 1,115 1,076 21.470
03/01/2019 1,105 1,095 2,00 1,105 1,029 10.495
02/01/2019 1,074 1,074 -0,18 1,095 1,019 18.181
31/12/2018 0,988 1,076 4,96 1,076 0,943 52.148
28/12/2018 0,948 1,025 5,01 1,025 0,929 140.477
27/12/2018 1,023 0,976 -2,16 1,023 0,956 85.532
24/12/2018 0,993 0,997 -5,38 1,005 0,988 30.689
21/12/2018 0,991 1,054 6,10 1,058 0,988 90.372
20/12/2018 1,042 0,993 -5,05 1,064 0,993 62.110
19/12/2018 1,081 1,046 -3,08 1,105 1,044 35.985
18/12/2018 1,095 1,079 -1,78 1,095 1,079 57.738
17/12/2018 1,142 1,099 0,00 1,158 1,099 10.786
14/12/2018 1,115 1,099 -4,26 1,119 1,099 47.674
13/12/2018 1,115 1,148 -0,51 1,154 1,115 31.820
12/12/2018 1,115 1,154 3,15 1,154 1,087 54.113
11/12/2018 1,078 1,119 2,88 1,122 1,078 33.390
10/12/2018 1,085 1,087 0,00 1,095 1,079 12.596
07/12/2018 1,093 1,087 1,09 1,122 1,078 17.562
06/12/2018 1,078 1,076 -2,65 1,093 1,076 57.860
05/12/2018 1,089 1,105 1,25 1,105 1,076 52.469
04/12/2018 1,083 1,091 -0,36 1,099 1,076 11.738
03/12/2018 1,085 1,095 1,27 1,105 1,081 9.316
30/11/2018 1,081 1,081 -1,07 1,109 1,081 16.247
29/11/2018 1,085 1,093 -0,18 1,136 1,085 34.105
28/11/2018 1,095 1,095 -2,61 1,152 1,087 53.403
27/11/2018 1,124 1,124 -1,71 1,124 1,091 5.310
26/11/2018 1,124 1,144 1,74 1,154 1,117 7.269
23/11/2018 1,128 1,124 -0,35 1,166 1,124 7.222
22/11/2018 1,144 1,128 -1,37 1,144 1,126 30.710
21/11/2018 1,199 1,144 0,00 1,199 1,130 30.962
20/11/2018 1,138 1,144 -4,10 1,150 1,136 17.401
19/11/2018 1,130 1,193 2,52 1,193 1,128 27.588
16/11/2018 1,134 1,164 0,85 1,164 1,134 5.878
15/11/2018 1,183 1,154 -1,67 1,183 1,144 4.822
14/11/2018 1,175 1,173 0,00 1,185 1,160 37.880
13/11/2018 1,193 1,173 -1,96 1,193 1,154 11.549
12/11/2018 1,193 1,197 0,00 1,222 1,193 414
09/11/2018 1,232 1,197 -2,86 1,232 1,195 1.976
08/11/2018 1,248 1,232 3,28 1,248 1,193 6.450
07/11/2018 1,173 1,193 1,67 1,193 1,173 8.194
06/11/2018 1,164 1,173 -1,64 1,193 1,164 4.544
05/11/2018 1,169 1,193 -3,94 1,212 1,169 5.124
02/11/2018 1,232 1,242 0,00 1,232 1,203 288
01/11/2018 1,210 1,242 2,42 1,252 1,210 8.305
31/10/2018 1,173 1,212 3,33 1,222 1,173 41.989
30/10/2018 1,134 1,173 1,35 1,173 1,134 23.076
29/10/2018 1,144 1,158 2,60 1,158 1,126 7.399
26/10/2018 1,144 1,128 -1,37 1,144 1,124 4.656
25/10/2018 1,115 1,144 1,04 1,144 1,115 11.622
24/10/2018 1,117 1,132 1,40 1,132 1,117 10.712
23/10/2018 1,164 1,117 -4,83 1,164 1,117 8.103
22/10/2018 1,193 1,173 5,08 1,193 1,124 24.669
19/10/2018 1,087 1,117 0,00 1,132 1,079 26.780
18/10/2018 1,103 1,117 1,42 1,134 1,081 8.580
17/10/2018 1,081 1,101 1,99 1,103 1,081 2.051
16/10/2018 1,076 1,079 0,36 1,105 1,076 30.602
15/10/2018 1,121 1,076 -4,01 1,121 1,076 26.158
12/10/2018 1,115 1,121 0,53 1,121 1,115 3.954
11/10/2018 1,154 1,115 -3,55 1,154 1,111 51.885
10/10/2018 1,183 1,156 -1,83 1,218 1,154 39.389
09/10/2018 1,205 1,177 -2,59 1,222 1,177 9.172
08/10/2018 1,250 1,209 -0,32 1,250 1,209 7.679
05/10/2018 1,203 1,212 -0,64 1,232 1,203 14.500
04/10/2018 1,252 1,220 0,48 1,252 1,210 7.011
03/10/2018 1,193 1,214 1,47 1,267 1,193 5.465
02/10/2018 1,193 1,197 1,16 1,222 1,193 14.653
01/10/2018 1,183 1,183 0,33 1,183 1,183 975
28/09/2018 1,224 1,179 -3,83 1,228 1,179 23.402
27/09/2018 1,252 1,226 -0,32 1,252 1,224 9.275
26/09/2018 1,254 1,230 -1,56 1,261 1,222 102.542
25/09/2018 1,246 1,250 -0,93 1,261 1,244 18.141
24/09/2018 1,238 1,261 2,38 1,261 1,224 25.482
21/09/2018 1,230 1,232 0,48 1,232 1,222 107.343
20/09/2018 1,232 1,226 -0,16 1,242 1,224 44.613
19/09/2018 1,244 1,228 -1,41 1,244 1,228 69.865
18/09/2018 1,265 1,246 -0,62 1,267 1,238 11.615
17/09/2018 1,252 1,254 0,31 1,261 1,252 81.409
14/09/2018 1,271 1,250 -1,69 1,271 1,222 88.472
13/09/2018 1,308 1,271 -1,52 1,308 1,271 3.610
12/09/2018 1,281 1,291 0,76 1,298 1,281 10.145
11/09/2018 1,271 1,281 0,15 1,300 1,271 54.627
10/09/2018 1,291 1,279 -1,06 1,293 1,271 91.423
07/09/2018 1,293 1,293 0,00 1,293 1,293 1.600
06/09/2018 1,302 1,293 -1,34 1,328 1,293 37.328
05/09/2018 1,304 1,310 0,15 1,328 1,302 2.970
04/09/2018 1,342 1,308 -0,15 1,345 1,308 19.512
03/09/2018 1,302 1,310 -0,30 1,320 1,302 1.508
31/08/2018 1,314 1,314 -1,18 1,314 1,304 16.098
30/08/2018 1,310 1,330 -0,15 1,330 1,310 1.158
29/08/2018 1,312 1,332 -0,44 1,332 1,306 14.112
28/08/2018 1,306 1,338 -0,44 1,340 1,306 7.090
27/08/2018 1,330 1,343 4,41 1,345 1,291 24.939
24/08/2018 1,328 1,287 -2,08 1,328 1,283 3.329
23/08/2018 1,291 1,314 1,66 1,314 1,291 5.425
22/08/2018 1,291 1,293 0,00 1,293 1,291 1.204
21/08/2018 1,300 1,293 -0,60 1,300 1,293 3.269
20/08/2018 1,304 1,300 -0,30 1,324 1,300 5.105
17/08/2018 1,300 1,304 -0,45 1,336 1,300 29.390
16/08/2018 1,349 1,310 -0,74 1,349 1,304 7.077
15/08/2018 1,345 1,320 -1,46 1,345 1,306 21.087
14/08/2018 1,357 1,340 0,29 1,357 1,332 947
13/08/2018 1,343 1,336 -2,29 1,343 1,336 18.589
10/08/2018 1,357 1,367 0,87 1,367 1,332 67.697
09/08/2018 1,357 1,355 0,14 1,357 1,334 13.667
08/08/2018 1,349 1,353 1,47 1,353 1,334 12.725
07/08/2018 1,330 1,334 -1,16 1,349 1,330 6.686
06/08/2018 1,330 1,349 0,73 1,349 1,330 16.704
03/08/2018 1,340 1,340 0,00 1,340 1,330 19.188
02/08/2018 1,298 1,340 1,63 1,340 1,298 27.593
01/08/2018 1,306 1,318 -0,15 1,340 1,306 38.508
31/07/2018 1,320 1,320 1,81 1,338 1,298 14.913
30/07/2018 1,285 1,297 0,91 1,320 1,285 49.883
27/07/2018 1,271 1,285 -0,76 1,320 1,271 92.492
26/07/2018 1,283 1,295 0,30 1,314 1,283 24.847
25/07/2018 1,318 1,291 -2,22 1,318 1,275 79.389
24/07/2018 1,324 1,320 -0,30 1,357 1,320 77.570
publicidad
publicidad