Vocento 15 años 19 de Octubre, 18:26 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DAXDAX

48,000,37 %
13.043,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/10/2017 13.012,800 13.043,030 0,37 13.094,760 13.003,920 --
17/10/2017 12.995,840 12.995,060 -0,07 13.034,420 12.967,350 --
16/10/2017 13.017,180 13.003,700 0,09 13.026,450 13.000,380 --
13/10/2017 12.995,080 12.991,870 0,07 13.036,740 12.964,350 --
12/10/2017 12.977,270 12.982,890 0,09 13.002,340 12.945,070 --
11/10/2017 12.965,280 12.970,680 0,17 12.976,320 12.925,240 --
10/10/2017 12.959,720 12.949,250 -0,21 12.980,450 12.909,280 --
09/10/2017 12.975,860 12.976,400 0,16 12.996,640 12.943,550 --
06/10/2017 12.979,340 12.955,940 -0,09 12.993,530 12.941,150 --
05/10/2017 12.950,180 12.968,050 -0,02 12.969,400 12.933,560 --
04/10/2017 12.955,890 12.970,520 0,53 12.976,240 12.893,750 --
02/10/2017 12.866,270 12.902,650 0,58 12.902,650 12.849,590 --
29/09/2017 12.725,870 12.828,860 0,98 12.828,860 12.722,380 --
28/09/2017 12.682,370 12.704,650 0,37 12.708,700 12.666,030 --
27/09/2017 12.630,400 12.657,410 0,41 12.685,190 12.625,550 --
26/09/2017 12.557,440 12.605,200 0,08 12.629,930 12.551,870 --
25/09/2017 12.573,350 12.594,810 0,02 12.633,060 12.564,840 --
22/09/2017 12.569,660 12.592,350 -0,06 12.646,560 12.568,800 --
21/09/2017 12.601,950 12.600,030 0,25 12.621,280 12.582,040 --
20/09/2017 12.550,920 12.569,170 0,06 12.593,250 12.518,220 --
19/09/2017 12.556,460 12.561,790 0,02 12.566,200 12.527,900 --
18/09/2017 12.593,550 12.559,390 0,32 12.613,560 12.537,070 --
15/09/2017 12.525,360 12.518,810 -0,17 12.561,350 12.506,940 --
14/09/2017 12.524,120 12.540,450 -0,10 12.552,160 12.499,550 --
13/09/2017 12.489,250 12.553,570 0,23 12.565,850 12.489,250 --
12/09/2017 12.527,440 12.524,770 0,40 12.558,030 12.512,590 --
11/09/2017 12.381,520 12.475,240 1,39 12.481,770 12.381,330 --
08/09/2017 12.261,810 12.303,980 0,06 12.321,610 12.245,330 --
07/09/2017 12.284,140 12.296,630 0,67 12.363,600 12.265,510 --
06/09/2017 12.071,900 12.214,540 0,75 12.260,760 12.066,840 --
05/09/2017 12.125,420 12.123,710 0,18 12.210,250 12.100,260 --
04/09/2017 12.051,800 12.102,210 -0,33 12.138,410 12.050,530 --
01/09/2017 12.101,150 12.142,640 0,72 12.191,230 12.085,310 --
31/08/2017 12.098,570 12.055,840 0,44 12.115,550 12.034,180 --
30/08/2017 12.026,450 12.002,470 0,47 12.040,820 11.989,610 --
29/08/2017 12.031,120 11.945,880 -1,46 12.032,320 11.868,840 --
28/08/2017 12.105,490 12.123,470 -0,37 12.173,530 12.064,360 --
25/08/2017 12.194,730 12.167,940 -0,11 12.249,440 12.132,500 --
24/08/2017 12.196,180 12.180,830 0,05 12.254,750 12.169,540 --
23/08/2017 12.227,230 12.174,300 -0,45 12.269,920 12.155,740 --
22/08/2017 12.151,760 12.229,340 1,35 12.234,790 12.124,150 --
21/08/2017 12.105,720 12.065,990 -0,82 12.149,580 12.021,700 --
18/08/2017 12.103,510 12.165,190 -0,31 12.178,090 12.080,740 --
17/08/2017 12.236,600 12.203,460 -0,49 12.290,050 12.184,270 --
16/08/2017 12.250,020 12.263,860 0,71 12.301,400 12.240,830 --
15/08/2017 12.208,300 12.177,040 0,10 12.234,640 12.156,870 --
14/08/2017 12.100,170 12.165,120 1,26 12.195,430 12.097,000 --
11/08/2017 11.961,600 12.014,060 0,00 12.046,890 11.934,920 --
10/08/2017 12.158,690 12.014,300 -1,15 12.158,920 11.993,730 --
09/08/2017 12.191,370 12.154,000 -1,12 12.227,520 12.100,120 --
08/08/2017 12.239,780 12.292,050 0,28 12.329,970 12.184,590 --
07/08/2017 12.305,740 12.257,170 -0,33 12.336,000 12.225,770 --
04/08/2017 12.138,090 12.297,720 1,18 12.321,980 12.123,660 --
03/08/2017 12.130,760 12.154,720 -0,22 12.184,600 12.099,130 --
02/08/2017 12.269,900 12.181,480 -0,57 12.275,000 12.153,540 --
01/08/2017 12.147,890 12.251,290 1,10 12.302,380 12.092,060 --
31/07/2017 12.141,530 12.118,250 -0,37 12.210,300 12.097,360 --
28/07/2017 12.151,380 12.162,700 -0,40 12.183,770 12.098,570 --
27/07/2017 12.230,090 12.212,040 -0,76 12.293,900 12.176,020 --
26/07/2017 12.260,300 12.305,110 0,33 12.341,030 12.255,740 --
25/07/2017 12.228,320 12.264,310 0,45 12.301,670 12.211,140 --
24/07/2017 12.228,630 12.208,950 -0,25 12.235,850 12.142,010 --
21/07/2017 12.424,800 12.240,060 -1,66 12.464,120 12.190,890 --
20/07/2017 12.514,840 12.447,250 -0,04 12.575,520 12.392,190 --
19/07/2017 12.468,060 12.452,050 0,17 12.475,170 12.418,670 --
18/07/2017 12.540,930 12.430,390 -1,25 12.572,860 12.384,610 --
17/07/2017 12.652,370 12.587,160 -0,35 12.656,130 12.542,960 --
14/07/2017 12.642,650 12.631,720 -0,08 12.662,010 12.577,330 --
13/07/2017 12.614,130 12.641,330 0,12 12.676,520 12.613,520 --
12/07/2017 12.469,850 12.626,580 1,52 12.648,190 12.468,160 --
11/07/2017 12.479,670 12.437,020 -0,07 12.539,180 12.417,850 --
10/07/2017 12.464,960 12.445,920 0,46 12.482,950 12.406,200 --
07/07/2017 12.376,190 12.388,680 0,06 12.388,680 12.339,910 --
06/07/2017 12.474,510 12.381,250 -0,58 12.490,720 12.316,430 --
05/07/2017 12.432,410 12.453,680 0,13 12.496,820 12.406,690 --
04/07/2017 12.413,600 12.437,130 -0,31 12.481,810 12.411,560 --
03/07/2017 12.396,340 12.475,310 1,22 12.486,290 12.390,730 --
30/06/2017 12.424,500 12.325,120 -0,73 12.459,690 12.319,000 --
29/06/2017 12.707,480 12.416,190 -1,83 12.729,180 12.396,130 --
28/06/2017 12.586,060 12.647,270 -0,19 12.671,280 12.536,860 --
27/06/2017 12.728,500 12.671,020 -0,78 12.751,200 12.644,950 --
26/06/2017 12.783,890 12.770,830 0,29 12.841,310 12.752,750 --
23/06/2017 12.757,970 12.733,410 -0,47 12.787,220 12.677,400 --
22/06/2017 12.758,660 12.794,000 0,15 12.806,020 12.717,290 --
21/06/2017 12.792,320 12.774,260 -0,32 12.804,420 12.708,990 --
20/06/2017 12.938,040 12.814,790 -0,58 12.951,540 12.814,760 --
19/06/2017 12.849,990 12.888,950 1,07 12.912,850 12.833,010 --
16/06/2017 12.746,050 12.752,730 0,48 12.762,350 12.707,590 --
15/06/2017 12.801,910 12.691,810 -0,89 12.804,470 12.620,900 --
14/06/2017 12.798,260 12.805,950 0,32 12.921,170 12.788,700 --
13/06/2017 12.739,500 12.764,980 0,59 12.790,300 12.727,830 --
12/06/2017 12.760,390 12.690,440 -0,98 12.782,730 12.666,390 --
09/06/2017 12.711,530 12.815,720 0,80 12.821,030 12.711,530 --
08/06/2017 12.688,540 12.713,580 0,32 12.740,360 12.684,710 --
07/06/2017 12.659,970 12.672,490 -0,14 12.746,420 12.640,520 --
06/06/2017 12.768,460 12.690,120 -1,04 12.788,340 12.679,580 --
02/06/2017 12.735,000 12.822,940 1,25 12.878,590 12.734,780 --
01/06/2017 12.623,610 12.664,920 0,40 12.677,600 12.621,530 --
31/05/2017 12.612,520 12.615,060 0,13 12.709,130 12.582,800 --
30/05/2017 12.583,820 12.598,680 -0,24 12.648,100 12.567,220 --
29/05/2017 12.588,800 12.628,950 0,21 12.633,370 12.578,580 --
26/05/2017 12.604,400 12.602,180 -0,15 12.611,490 12.529,510 --
25/05/2017 12.693,840 12.621,720 -0,17 12.697,660 12.543,770 --
24/05/2017 12.631,390 12.642,870 -0,13 12.662,050 12.617,760 --
23/05/2017 12.597,540 12.659,150 0,31 12.703,740 12.593,330 --
22/05/2017 12.664,970 12.619,460 -0,15 12.670,260 12.571,060 --
19/05/2017 12.612,300 12.638,690 0,39 12.658,550 12.596,720 --
18/05/2017 12.608,190 12.590,060 -0,33 12.634,260 12.489,950 --
17/05/2017 12.700,120 12.631,610 -1,35 12.786,890 12.587,450 --
16/05/2017 12.787,690 12.804,530 -0,02 12.841,660 12.776,020 --
15/05/2017 12.824,050 12.807,040 0,29 12.832,290 12.729,490 --
12/05/2017 12.728,840 12.770,410 0,47 12.771,000 12.714,380 --
11/05/2017 12.767,130 12.711,060 -0,36 12.772,880 12.662,490 --
10/05/2017 12.728,970 12.757,460 0,07 12.776,080 12.715,670 --
09/05/2017 12.732,740 12.749,120 0,43 12.783,230 12.703,960 --
08/05/2017 12.758,480 12.694,550 -0,18 12.762,040 12.659,700 --
05/05/2017 12.601,460 12.716,890 0,55 12.718,660 12.591,750 --
04/05/2017 12.552,060 12.647,780 0,96 12.648,220 12.539,710 --
03/05/2017 12.502,360 12.527,840 0,16 12.532,250 12.477,870 --
02/05/2017 12.478,460 12.507,900 0,56 12.511,170 12.433,510 --
28/04/2017 12.417,890 12.438,010 -0,05 12.462,110 12.414,100 --
27/04/2017 12.440,010 12.443,790 -0,23 12.478,280 12.426,990 --
26/04/2017 12.466,500 12.472,800 0,05 12.486,290 12.442,370 --
25/04/2017 12.457,830 12.467,040 0,10 12.482,900 12.439,110 --
24/04/2017 12.296,560 12.454,980 3,37 12.456,180 12.289,370 --
21/04/2017 12.032,780 12.048,570 0,18 12.091,330 12.009,120 --
20/04/2017 11.968,060 12.027,320 0,09 12.050,660 11.941,570 --
19/04/2017 12.014,030 12.016,450 0,13 12.040,230 12.001,860 --
18/04/2017 12.135,610 12.000,440 -0,90 12.162,470 11.996,740 --
13/04/2017 12.137,570 12.109,000 -0,38 12.147,700 12.089,940 --
12/04/2017 12.174,960 12.154,700 0,13 12.242,760 12.123,120 --
11/04/2017 12.149,400 12.139,350 -0,50 12.221,430 12.049,930 --
10/04/2017 12.244,500 12.200,520 -0,20 12.246,880 12.178,100 --
07/04/2017 12.174,510 12.225,060 -0,05 12.225,060 12.144,980 --
06/04/2017 12.147,370 12.230,890 0,11 12.242,500 12.119,040 --
05/04/2017 12.280,060 12.217,540 -0,53 12.293,130 12.212,170 --
04/04/2017 12.255,720 12.282,340 0,21 12.288,780 12.225,380 --
03/04/2017 12.368,820 12.257,200 -0,45 12.375,580 12.256,940 --
31/03/2017 12.241,570 12.312,870 0,46 12.313,290 12.230,170 --
30/03/2017 12.220,640 12.256,430 0,44 12.258,370 12.200,340 --
29/03/2017 12.195,860 12.203,000 0,44 12.233,760 12.180,830 --
28/03/2017 12.062,690 12.149,420 1,28 12.158,720 12.045,170 --
27/03/2017 11.957,650 11.996,070 -0,57 11.996,350 11.916,070 --
24/03/2017 12.033,270 12.064,270 0,20 12.082,670 12.010,330 --
23/03/2017 11.914,200 12.039,680 1,14 12.043,670 11.896,680 --
22/03/2017 11.870,780 11.904,120 -0,48 11.934,350 11.850,270 --
21/03/2017 12.083,010 11.962,130 -0,75 12.111,240 11.938,420 --
20/03/2017 12.050,810 12.052,900 -0,35 12.082,310 12.033,240 --
17/03/2017 12.039,240 12.095,240 0,10 12.117,900 12.018,270 --
16/03/2017 12.140,300 12.083,180 0,61 12.156,440 12.046,070 --
15/03/2017 12.000,440 12.009,870 0,18 12.027,050 11.977,320 --
14/03/2017 11.987,340 11.988,790 -0,01 12.002,750 11.930,380 --
13/03/2017 11.954,800 11.990,030 0,22 12.006,010 11.949,030 --
10/03/2017 12.018,480 11.963,180 -0,13 12.067,070 11.936,810 --
09/03/2017 11.923,510 11.978,390 0,09 12.024,700 11.917,780 --
08/03/2017 11.922,860 11.967,310 0,01 12.017,280 11.922,310 --
07/03/2017 11.963,760 11.966,140 0,06 11.988,870 11.935,330 --
06/03/2017 11.956,810 11.958,400 -0,57 11.998,830 11.921,570 --
03/03/2017 11.998,060 12.027,360 -0,27 12.058,210 11.995,400 --
02/03/2017 12.052,800 12.059,570 -0,06 12.082,590 12.041,900 --
01/03/2017 11.915,030 12.067,190 1,97 12.074,020 11.913,840 --
28/02/2017 11.847,090 11.834,410 0,10 11.853,500 11.780,830 --
27/02/2017 11.858,140 11.822,670 0,16 11.860,820 11.792,510 --
24/02/2017 11.920,900 11.804,030 -1,20 11.934,640 11.722,350 --
23/02/2017 11.994,060 11.947,830 -0,42 12.015,980 11.925,880 --
22/02/2017 11.989,710 11.998,590 0,26 12.031,110 11.966,020 --
21/02/2017 11.817,970 11.967,490 1,18 11.987,580 11.798,480 --
20/02/2017 11.831,710 11.827,620 0,60 11.841,060 11.804,720 --
17/02/2017 11.759,570 11.757,020 0,00 11.775,400 11.693,700 --
16/02/2017 11.778,990 11.757,240 -0,31 11.814,700 11.728,380 --
15/02/2017 11.834,480 11.793,930 0,19 11.848,040 11.725,380 --
14/02/2017 11.766,990 11.771,810 -0,02 11.787,820 11.752,680 --
13/02/2017 11.697,990 11.774,430 0,92 11.812,690 11.684,910 --
10/02/2017 11.698,700 11.666,970 0,21 11.711,550 11.645,130 --
09/02/2017 11.584,400 11.642,860 0,86 11.657,240 11.548,180 --
08/02/2017 11.546,930 11.543,380 -0,05 11.591,260 11.479,780 --
07/02/2017 11.498,490 11.549,440 0,34 11.606,260 11.483,830 --
06/02/2017 11.628,030 11.509,840 -1,22 11.679,910 11.509,580 --
03/02/2017 11.636,230 11.651,490 0,20 11.696,940 11.627,980 --
02/02/2017 11.628,280 11.627,950 -0,27 11.675,980 11.603,650 --
01/02/2017 11.646,420 11.659,500 1,08 11.723,390 11.622,600 --
31/01/2017 11.692,530 11.535,310 -1,25 11.733,160 11.535,310 --
30/01/2017 11.786,310 11.681,890 -1,12 11.792,330 11.659,350 --
27/01/2017 11.841,720 11.814,270 -0,29 11.844,680 11.798,260 --
26/01/2017 11.867,910 11.848,630 0,36 11.893,080 11.819,760 --
25/01/2017 11.677,630 11.806,050 1,82 11.827,730 11.669,300 --
24/01/2017 11.554,800 11.594,940 0,43 11.596,180 11.538,050 --
23/01/2017 11.545,970 11.545,750 -0,73 11.605,290 11.508,830 --
20/01/2017 11.568,900 11.630,130 0,29 11.636,790 11.547,040 --
19/01/2017 11.624,110 11.596,890 -0,02 11.644,880 11.578,910 --
18/01/2017 11.592,120 11.599,390 0,51 11.599,390 11.529,760 --
17/01/2017 11.521,500 11.540,000 -0,13 11.583,430 11.425,140 --
16/01/2017 11.537,450 11.554,710 -0,64 11.579,050 11.535,960 --
13/01/2017 11.576,780 11.629,180 0,94 11.635,550 11.554,450 --
12/01/2017 11.599,240 11.521,040 -1,07 11.606,430 11.491,870 --
11/01/2017 11.587,530 11.646,170 0,54 11.692,270 11.524,990 --
10/01/2017 11.583,240 11.583,300 0,17 11.606,950 11.544,990 --
09/01/2017 11.606,890 11.563,990 -0,30 11.606,890 11.522,350 --
06/01/2017 11.560,520 11.599,010 0,12 11.605,740 11.547,050 --
05/01/2017 11.537,730 11.584,940 0,01 11.602,540 11.537,400 --
04/01/2017 11.609,530 11.584,310 0,00 11.616,090 11.531,430 --
03/01/2017 11.631,700 11.584,240 -0,12 11.637,370 11.561,230 --
02/01/2017 11.426,380 11.598,330 1,02 11.617,280 11.414,820 --
30/12/2016 11.443,310 11.481,060 0,26 11.481,660 11.405,770 --
29/12/2016 11.411,360 11.451,050 -0,21 11.459,190 11.404,820 --
28/12/2016 11.469,450 11.474,990 0,02 11.475,890 11.459,400 --
27/12/2016 11.457,910 11.472,240 0,19 11.481,460 11.451,550 --
23/12/2016 11.477,230 11.449,930 -0,05 11.480,180 11.409,430 --
22/12/2016 11.444,410 11.456,100 -0,11 11.475,760 11.428,770 --
21/12/2016 11.445,230 11.468,640 0,03 11.479,880 11.440,290 --
20/12/2016 11.415,300 11.464,740 0,33 11.472,080 11.406,950 --
19/12/2016 11.384,030 11.426,700 0,20 11.426,700 11.380,120 --
16/12/2016 11.368,640 11.404,010 0,33 11.451,570 11.357,150 --
15/12/2016 11.267,030 11.366,400 1,08 11.387,110 11.267,030 --
14/12/2016 11.254,470 11.244,840 -0,35 11.281,430 11.235,240 --
13/12/2016 11.194,670 11.284,650 0,84 11.300,440 11.191,640 --
12/12/2016 11.198,420 11.190,210 -0,12 11.213,040 11.141,860 --
09/12/2016 11.170,180 11.203,630 0,22 11.231,690 11.145,980 --
08/12/2016 11.035,760 11.179,420 1,75 11.193,100 10.990,600 --
07/12/2016 10.885,050 10.986,690 1,96 10.988,790 10.873,810 --
06/12/2016 10.685,000 10.775,320 0,85 10.786,260 10.668,670 --
05/12/2016 10.494,640 10.684,830 1,63 10.730,740 10.493,620 --
02/12/2016 10.436,480 10.513,350 -0,20 10.545,370 10.402,590 --
01/12/2016 10.593,060 10.534,050 -1,00 10.627,100 10.502,540 --
30/11/2016 10.615,790 10.640,300 0,19 10.691,670 10.606,040 --
29/11/2016 10.562,150 10.620,490 0,36 10.624,760 10.539,230 --
28/11/2016 10.655,920 10.582,670 -1,09 10.658,360 10.554,940 --
25/11/2016 10.700,170 10.699,270 0,09 10.710,160 10.649,370 --
24/11/2016 10.689,160 10.689,260 0,25 10.715,650 10.653,620 --
23/11/2016 10.718,890 10.662,440 -0,48 10.742,660 10.602,210 --
22/11/2016 10.745,670 10.713,850 0,27 10.767,730 10.707,870 --
21/11/2016 10.697,950 10.685,130 0,19 10.727,090 10.595,140 --
18/11/2016 10.735,050 10.664,560 -0,20 10.737,980 10.649,120 --
17/11/2016 10.640,360 10.685,540 0,20 10.686,880 10.604,320 --
16/11/2016 10.726,340 10.663,870 -0,66 10.735,470 10.610,270 --
15/11/2016 10.720,930 10.735,140 0,39 10.748,310 10.666,170 --
14/11/2016 10.750,620 10.693,690 0,24 10.802,390 10.677,090 --
11/11/2016 10.702,880 10.667,950 0,36 10.714,470 10.584,310 --
10/11/2016 10.710,040 10.630,120 -0,15 10.793,970 10.575,960 --
09/11/2016 10.181,890 10.646,010 1,56 10.646,550 10.174,920 --
08/11/2016 10.449,520 10.482,320 0,24 10.486,040 10.414,830 --
07/11/2016 10.410,560 10.456,950 1,93 10.456,950 10.381,140 --
04/11/2016 10.281,870 10.259,130 -0,65 10.286,390 10.212,530 --
03/11/2016 10.341,860 10.325,880 -0,43 10.406,720 10.325,880 --
02/11/2016 10.443,520 10.370,930 -1,47 10.460,930 10.368,200 --
01/11/2016 10.724,140 10.526,160 -1,30 10.730,480 10.506,390 --
31/10/2016 10.658,670 10.665,010 -0,29 10.687,740 10.634,340 --
28/10/2016 10.634,990 10.696,190 -0,19 10.716,160 10.583,570 --
27/10/2016 10.691,860 10.717,080 0,07 10.772,670 10.656,180 --
26/10/2016 10.726,220 10.709,680 -0,44 10.737,790 10.632,290 --
25/10/2016 10.786,250 10.757,310 -0,04 10.827,720 10.738,360 --
24/10/2016 10.743,870 10.761,170 0,47 10.820,080 10.743,870 --
21/10/2016 10.710,510 10.710,730 0,09 10.737,260 10.672,350 --
20/10/2016 10.665,750 10.701,390 0,52 10.748,410 10.592,890 --

Mas noticias

publicidad
publicidad