22 de Abril, 16:09 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VOCENTO (VOC)VOCENTO (VOC)

0,032,12 %
1,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
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

Mas noticias

publicidad
publicidad