19 de Julio, 07:53 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VOCENTO (VOC)VOCENTO (VOC)

0,000,00 %
1,43

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 1,416 1,428 -0,70 1,440 1,398 85.694
17/07/2018 1,414 1,438 -0,42 1,452 1,414 104.640
16/07/2018 1,460 1,444 -0,69 1,464 1,426 5.542
13/07/2018 1,458 1,454 0,97 1,466 1,416 78.172
12/07/2018 1,418 1,440 -0,14 1,460 1,416 17.797
11/07/2018 1,450 1,442 -0,55 1,484 1,436 15.109
10/07/2018 1,496 1,450 -1,76 1,496 1,450 201.222
09/07/2018 1,440 1,476 2,36 1,500 1,440 55.855
06/07/2018 1,368 1,442 5,10 1,442 1,368 58.644
05/07/2018 1,400 1,372 -1,29 1,400 1,370 113.418
04/07/2018 1,362 1,390 0,14 1,400 1,362 33.967
03/07/2018 1,352 1,388 1,61 1,388 1,352 9.570
02/07/2018 1,446 1,366 -1,44 1,446 1,366 29.169
29/06/2018 1,386 1,386 -1,56 1,420 1,380 15.918
28/06/2018 1,438 1,408 -2,09 1,438 1,406 20.841
27/06/2018 1,450 1,438 -0,55 1,480 1,438 33.469
26/06/2018 1,440 1,446 0,42 1,486 1,440 13.844
25/06/2018 1,406 1,440 0,28 1,466 1,406 27.524
22/06/2018 1,500 1,436 -0,97 1,500 1,436 19.564
21/06/2018 1,450 1,450 0,28 1,480 1,450 26.436
20/06/2018 1,470 1,446 -0,96 1,476 1,446 34.063
19/06/2018 1,454 1,460 -2,01 1,480 1,454 22.528
18/06/2018 1,498 1,490 0,00 1,498 1,482 17.836
15/06/2018 1,480 1,490 0,81 1,500 1,462 147.854
14/06/2018 1,490 1,478 -0,81 1,500 1,478 90.958
13/06/2018 1,472 1,490 0,27 1,500 1,472 48.457
12/06/2018 1,500 1,486 -1,46 1,500 1,466 122.314
11/06/2018 1,498 1,508 1,21 1,510 1,490 226.233
08/06/2018 1,472 1,490 -0,53 1,490 1,470 111.602
07/06/2018 1,420 1,498 6,54 1,500 1,420 125.768
06/06/2018 1,430 1,406 -0,99 1,440 1,406 17.809
05/06/2018 1,430 1,420 -0,42 1,436 1,402 33.300
04/06/2018 1,398 1,426 3,33 1,426 1,390 58.369
01/06/2018 1,380 1,380 -1,43 1,400 1,372 123.791
31/05/2018 1,380 1,400 1,45 1,406 1,380 57.892
30/05/2018 1,380 1,380 -0,72 1,408 1,376 103.559
29/05/2018 1,390 1,390 0,00 1,390 1,376 35.699
28/05/2018 1,424 1,390 -0,14 1,424 1,390 30.277
25/05/2018 1,420 1,392 -2,66 1,426 1,392 67.054
24/05/2018 1,420 1,430 2,14 1,430 1,392 42.994
23/05/2018 1,420 1,400 1,16 1,420 1,372 35.117
22/05/2018 1,390 1,384 -2,40 1,400 1,380 54.303
21/05/2018 1,370 1,418 0,71 1,434 1,370 31.215
18/05/2018 1,380 1,408 1,44 1,426 1,380 24.272
17/05/2018 1,388 1,388 0,58 1,400 1,388 33.626
16/05/2018 1,410 1,380 -1,71 1,430 1,358 89.593
15/05/2018 1,420 1,404 0,14 1,420 1,390 22.086
14/05/2018 1,390 1,402 2,34 1,418 1,380 68.249
11/05/2018 1,352 1,370 1,03 1,382 1,350 46.872
10/05/2018 1,388 1,356 -1,60 1,388 1,356 28.012
09/05/2018 1,390 1,378 -0,14 1,390 1,370 12.859
08/05/2018 1,388 1,380 -0,58 1,390 1,380 46.958
07/05/2018 1,386 1,388 0,87 1,390 1,386 23.759
04/05/2018 1,376 1,376 0,29 1,376 1,354 9.468
03/05/2018 1,354 1,372 0,29 1,372 1,354 7.748
02/05/2018 1,374 1,368 -0,58 1,374 1,360 17.016
30/04/2018 1,350 1,376 1,33 1,376 1,348 25.530
27/04/2018 1,346 1,358 -0,15 1,360 1,346 7.157
26/04/2018 1,350 1,360 -0,73 1,362 1,350 18.149
25/04/2018 1,350 1,370 1,48 1,370 1,350 40.940
24/04/2018 1,340 1,350 0,00 1,360 1,340 39.991
23/04/2018 1,334 1,350 0,00 1,370 1,334 42.577
20/04/2018 1,320 1,350 2,12 1,370 1,320 227.604
19/04/2018 1,322 1,322 -1,49 1,350 1,322 43.876
18/04/2018 1,348 1,342 0,60 1,350 1,318 108.523
17/04/2018 1,320 1,334 1,06 1,350 1,310 79.463
16/04/2018 1,316 1,320 0,00 1,328 1,310 40.184
13/04/2018 1,320 1,320 -0,45 1,328 1,314 21.651
12/04/2018 1,324 1,326 -1,19 1,336 1,316 49.995
11/04/2018 1,344 1,342 -1,47 1,350 1,338 99.501
10/04/2018 1,330 1,362 1,04 1,372 1,330 26.669
09/04/2018 1,368 1,348 0,60 1,374 1,328 44.648
06/04/2018 1,338 1,340 2,92 1,340 1,314 42.460
05/04/2018 1,310 1,302 -4,26 1,360 1,302 167.552
04/04/2018 1,384 1,360 -0,58 1,384 1,326 130.581
03/04/2018 1,318 1,368 2,24 1,370 1,306 39.965
29/03/2018 1,340 1,338 0,75 1,340 1,300 45.685
28/03/2018 1,300 1,328 3,75 1,390 1,292 124.872
27/03/2018 1,326 1,280 -2,88 1,338 1,250 374.254
26/03/2018 1,350 1,318 -3,80 1,352 1,316 160.656
23/03/2018 1,352 1,370 -1,15 1,378 1,340 112.517
22/03/2018 1,390 1,386 0,87 1,400 1,364 60.406
21/03/2018 1,402 1,374 -2,14 1,402 1,352 219.277
20/03/2018 1,440 1,404 -4,23 1,440 1,400 115.357
19/03/2018 1,456 1,466 -2,14 1,498 1,456 16.505
16/03/2018 1,520 1,498 -1,06 1,532 1,466 27.463
15/03/2018 1,448 1,514 -0,26 1,516 1,448 22.194
14/03/2018 1,520 1,518 0,93 1,524 1,518 73.734
13/03/2018 1,452 1,504 2,31 1,520 1,452 138.685
12/03/2018 1,446 1,470 3,67 1,470 1,446 76.019
09/03/2018 1,408 1,418 1,29 1,444 1,408 44.875
08/03/2018 1,424 1,400 -3,31 1,432 1,400 114.313
07/03/2018 1,422 1,448 1,26 1,450 1,422 17.911
06/03/2018 1,442 1,430 -0,83 1,452 1,430 63.203
05/03/2018 1,430 1,442 0,84 1,448 1,430 80.141
02/03/2018 1,440 1,430 -0,28 1,440 1,430 30.474
01/03/2018 1,434 1,434 0,00 1,440 1,432 25.072
28/02/2018 1,470 1,434 -1,10 1,470 1,434 64.590
27/02/2018 1,440 1,450 0,42 1,464 1,440 118.535
26/02/2018 1,460 1,444 -1,10 1,464 1,444 57.679
23/02/2018 1,446 1,460 1,96 1,464 1,440 51.299
22/02/2018 1,450 1,432 -2,32 1,456 1,430 190.434
21/02/2018 1,472 1,466 -1,48 1,476 1,454 44.543
20/02/2018 1,446 1,488 2,62 1,492 1,446 66.664
19/02/2018 1,450 1,450 0,00 1,464 1,450 91.244
16/02/2018 1,460 1,450 -0,41 1,464 1,450 16.047
15/02/2018 1,440 1,456 -0,27 1,456 1,440 17.640
14/02/2018 1,440 1,460 -0,95 1,464 1,440 35.488
13/02/2018 1,442 1,474 0,41 1,474 1,440 99.562
12/02/2018 1,470 1,468 1,66 1,470 1,436 69.758
09/02/2018 1,430 1,444 0,98 1,444 1,420 97.190
08/02/2018 1,460 1,430 -2,59 1,460 1,430 74.538
07/02/2018 1,430 1,468 4,11 1,468 1,430 60.742
06/02/2018 1,410 1,410 -2,49 1,430 1,400 67.622
05/02/2018 1,430 1,446 -0,28 1,468 1,430 140.183
02/02/2018 1,412 1,450 1,54 1,450 1,412 99.050
01/02/2018 1,434 1,428 -0,28 1,452 1,424 214.562
31/01/2018 1,444 1,432 -0,83 1,450 1,432 174.079
30/01/2018 1,476 1,444 -0,41 1,476 1,428 149.576
29/01/2018 1,446 1,450 0,69 1,470 1,436 173.220
26/01/2018 1,430 1,440 0,00 1,446 1,410 182.813
25/01/2018 1,440 1,440 0,00 1,476 1,440 124.079
24/01/2018 1,434 1,440 -0,69 1,466 1,434 163.268
23/01/2018 1,422 1,450 1,83 1,460 1,422 128.261
22/01/2018 1,420 1,424 -0,56 1,442 1,400 425.818
19/01/2018 1,480 1,432 -3,37 1,480 1,430 197.407
18/01/2018 1,474 1,482 2,35 1,482 1,444 97.061
17/01/2018 1,500 1,448 -0,55 1,500 1,448 162.533
16/01/2018 1,492 1,456 -2,67 1,494 1,456 217.526
15/01/2018 1,548 1,496 -2,22 1,550 1,480 94.961
12/01/2018 1,540 1,530 1,06 1,550 1,516 37.654
11/01/2018 1,534 1,514 -2,70 1,548 1,514 65.606
10/01/2018 1,600 1,556 -0,38 1,600 1,554 41.784
09/01/2018 1,562 1,562 -0,89 1,590 1,562 60.340
08/01/2018 1,610 1,576 1,03 1,610 1,560 44.225
05/01/2018 1,630 1,560 -3,58 1,630 1,560 113.890
04/01/2018 1,590 1,618 3,72 1,630 1,550 139.816
03/01/2018 1,502 1,560 3,31 1,560 1,502 40.998
02/01/2018 1,540 1,510 -1,31 1,540 1,490 95.870
29/12/2017 1,460 1,530 5,88 1,540 1,450 185.402
28/12/2017 1,440 1,445 0,00 1,460 1,440 59.165
27/12/2017 1,450 1,445 -1,70 1,460 1,445 111.019
22/12/2017 1,430 1,470 1,38 1,470 1,430 74.223
21/12/2017 1,440 1,450 0,00 1,455 1,430 23.037
20/12/2017 1,465 1,450 -1,36 1,495 1,435 107.521
19/12/2017 1,500 1,470 -2,65 1,520 1,465 142.492
18/12/2017 1,540 1,510 -1,31 1,545 1,505 25.048
15/12/2017 1,515 1,530 1,66 1,530 1,500 21.358
14/12/2017 1,545 1,505 -1,63 1,545 1,505 15.934
13/12/2017 1,575 1,530 -1,61 1,575 1,525 28.297
12/12/2017 1,595 1,555 -2,51 1,595 1,530 42.433
11/12/2017 1,550 1,595 2,90 1,610 1,550 66.547
08/12/2017 1,560 1,550 -0,32 1,580 1,550 17.462
07/12/2017 1,510 1,555 2,64 1,560 1,510 26.547
06/12/2017 1,540 1,515 -1,30 1,550 1,510 51.805
05/12/2017 1,465 1,535 3,02 1,535 1,465 72.586
04/12/2017 1,435 1,490 1,36 1,495 1,435 69.802
01/12/2017 1,440 1,470 0,68 1,480 1,440 20.974
30/11/2017 1,460 1,460 0,34 1,460 1,435 39.192
29/11/2017 1,430 1,455 1,75 1,460 1,430 20.417
28/11/2017 1,485 1,430 -3,38 1,485 1,420 97.740
27/11/2017 1,450 1,480 2,07 1,480 1,450 30.433
24/11/2017 1,455 1,450 -1,02 1,470 1,450 23.597
23/11/2017 1,470 1,465 1,03 1,480 1,465 94.722
22/11/2017 1,475 1,450 -0,34 1,475 1,445 81.321
21/11/2017 1,440 1,455 1,39 1,465 1,420 18.178
20/11/2017 1,420 1,435 -1,03 1,475 1,420 10.853
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

Mas noticias

publicidad
publicidad