16 de Octubre, 04:23 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VOCENTO (VOC)VOCENTO (VOC)

-0,05-4,01 %
1,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/10/2018 1,146 1,100 -4,01 1,146 1,100 26.158
12/10/2018 1,140 1,146 0,53 1,146 1,140 3.954
11/10/2018 1,180 1,140 -3,55 1,180 1,136 51.885
10/10/2018 1,210 1,182 -1,83 1,246 1,180 39.389
09/10/2018 1,232 1,204 -2,59 1,250 1,204 9.172
08/10/2018 1,278 1,236 -0,32 1,278 1,236 7.679
05/10/2018 1,230 1,240 -0,64 1,260 1,230 14.500
04/10/2018 1,280 1,248 0,48 1,280 1,238 7.011
03/10/2018 1,220 1,242 1,47 1,296 1,220 5.465
02/10/2018 1,220 1,224 1,16 1,250 1,220 14.653
01/10/2018 1,210 1,210 0,33 1,210 1,210 975
28/09/2018 1,252 1,206 -3,83 1,256 1,206 23.402
27/09/2018 1,280 1,254 -0,32 1,280 1,252 9.275
26/09/2018 1,282 1,258 -1,56 1,290 1,250 102.542
25/09/2018 1,274 1,278 -0,93 1,290 1,272 18.141
24/09/2018 1,266 1,290 2,38 1,290 1,252 25.482
21/09/2018 1,258 1,260 0,48 1,260 1,250 107.343
20/09/2018 1,260 1,254 -0,16 1,270 1,252 44.613
19/09/2018 1,272 1,256 -1,41 1,272 1,256 69.865
18/09/2018 1,294 1,274 -0,62 1,296 1,266 11.615
17/09/2018 1,280 1,282 0,31 1,290 1,280 81.409
14/09/2018 1,300 1,278 -1,69 1,300 1,250 88.472
13/09/2018 1,338 1,300 -1,52 1,338 1,300 3.610
12/09/2018 1,310 1,320 0,76 1,328 1,310 10.145
11/09/2018 1,300 1,310 0,15 1,330 1,300 54.627
10/09/2018 1,320 1,308 -1,06 1,322 1,300 91.423
07/09/2018 1,322 1,322 0,00 1,322 1,322 1.600
06/09/2018 1,332 1,322 -1,34 1,358 1,322 37.328
05/09/2018 1,334 1,340 0,15 1,358 1,332 2.970
04/09/2018 1,372 1,338 -0,15 1,376 1,338 19.512
03/09/2018 1,332 1,340 -0,30 1,350 1,332 1.508
31/08/2018 1,344 1,344 -1,18 1,344 1,334 16.098
30/08/2018 1,340 1,360 -0,15 1,360 1,340 1.158
29/08/2018 1,342 1,362 -0,44 1,362 1,336 14.112
28/08/2018 1,336 1,368 -0,44 1,370 1,336 7.090
27/08/2018 1,360 1,374 4,41 1,376 1,320 24.939
24/08/2018 1,358 1,316 -2,08 1,358 1,312 3.329
23/08/2018 1,320 1,344 1,66 1,344 1,320 5.425
22/08/2018 1,320 1,322 0,00 1,322 1,320 1.204
21/08/2018 1,330 1,322 -0,60 1,330 1,322 3.269
20/08/2018 1,334 1,330 -0,30 1,354 1,330 5.105
17/08/2018 1,330 1,334 -0,45 1,366 1,330 29.390
16/08/2018 1,380 1,340 -0,74 1,380 1,334 7.077
15/08/2018 1,376 1,350 -1,46 1,376 1,336 21.087
14/08/2018 1,388 1,370 0,29 1,388 1,362 947
13/08/2018 1,374 1,366 -2,29 1,374 1,366 18.589
10/08/2018 1,388 1,398 0,87 1,398 1,362 67.697
09/08/2018 1,388 1,386 0,14 1,388 1,364 13.667
08/08/2018 1,380 1,384 1,47 1,384 1,364 12.725
07/08/2018 1,360 1,364 -1,16 1,380 1,360 6.686
06/08/2018 1,360 1,380 0,73 1,380 1,360 16.704
03/08/2018 1,370 1,370 0,00 1,370 1,360 19.188
02/08/2018 1,328 1,370 1,63 1,370 1,328 27.593
01/08/2018 1,336 1,348 -0,15 1,370 1,336 38.508
31/07/2018 1,350 1,350 1,81 1,368 1,328 14.913
30/07/2018 1,314 1,326 0,91 1,350 1,314 49.883
27/07/2018 1,300 1,314 -0,76 1,350 1,300 92.492
26/07/2018 1,312 1,324 0,30 1,344 1,312 24.847
25/07/2018 1,348 1,320 -2,22 1,348 1,304 79.389
24/07/2018 1,354 1,350 -0,30 1,388 1,350 77.570
23/07/2018 1,372 1,354 -1,74 1,408 1,354 55.043
20/07/2018 1,376 1,378 -0,58 1,442 1,376 20.791
19/07/2018 1,354 1,386 -2,94 1,440 1,354 25.820
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

Mas noticias

publicidad
publicidad