18 de Septiembre, 15:57 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DAXDAX

-27,90-0,23 %
12.096,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/09/2018 12.056,380 12.096,410 -0,23 12.123,090 12.040,800 --
14/09/2018 12.109,370 12.124,330 0,57 12.134,540 12.075,580 --
13/09/2018 12.036,790 12.055,550 0,19 12.129,810 12.017,410 --
12/09/2018 11.989,270 12.032,300 0,52 12.046,660 11.952,490 --
11/09/2018 12.013,010 11.970,270 -0,13 12.017,730 11.865,470 --
10/09/2018 11.950,550 11.986,340 0,22 12.039,220 11.930,300 --
07/09/2018 11.960,100 11.959,630 0,04 11.990,810 11.888,570 --
06/09/2018 11.995,810 11.955,250 -0,71 12.091,980 11.944,500 --
05/09/2018 12.161,650 12.040,460 -1,39 12.167,360 12.035,760 --
04/09/2018 12.389,460 12.210,210 -1,10 12.402,870 12.162,710 --
03/09/2018 12.338,360 12.346,410 -0,14 12.358,170 12.300,470 --
31/08/2018 12.418,260 12.364,060 -1,04 12.426,860 12.348,910 --
30/08/2018 12.516,550 12.494,240 -0,54 12.529,300 12.400,120 --
29/08/2018 12.553,860 12.561,680 0,27 12.569,060 12.499,530 --
28/08/2018 12.578,650 12.527,420 -0,09 12.597,020 12.527,420 --
27/08/2018 12.462,750 12.538,310 1,16 12.562,370 12.429,340 --
24/08/2018 12.396,690 12.394,520 0,23 12.444,350 12.344,450 --
23/08/2018 12.367,480 12.365,580 -0,16 12.411,010 12.353,550 --
22/08/2018 12.355,530 12.385,700 0,01 12.438,660 12.345,320 --
21/08/2018 12.320,560 12.384,490 0,43 12.432,660 12.316,350 --
20/08/2018 12.263,010 12.331,300 0,99 12.373,360 12.245,560 --
17/08/2018 12.242,060 12.210,550 -0,22 12.244,670 12.135,640 --
16/08/2018 12.202,130 12.237,170 0,61 12.251,400 12.168,920 --
15/08/2018 12.400,270 12.163,010 -1,58 12.428,560 12.120,650 --
14/08/2018 12.444,630 12.358,870 0,00 12.461,820 12.294,900 --
13/08/2018 12.346,750 12.358,740 -0,53 12.396,860 12.323,200 --
10/08/2018 12.574,200 12.424,350 -1,99 12.585,830 12.390,400 --
09/08/2018 12.623,140 12.676,110 0,34 12.696,520 12.577,340 --
08/08/2018 12.622,980 12.633,540 -0,12 12.704,580 12.586,230 --
07/08/2018 12.656,870 12.648,190 0,40 12.738,530 12.646,160 --
06/08/2018 12.631,400 12.598,210 -0,14 12.715,780 12.538,350 --
03/08/2018 12.572,610 12.615,760 0,55 12.644,520 12.561,620 --
02/08/2018 12.617,630 12.546,330 -1,50 12.619,600 12.493,200 --
01/08/2018 12.826,700 12.737,050 -0,53 12.833,110 12.706,340 --
31/07/2018 12.809,740 12.805,500 0,06 12.860,590 12.739,830 --
30/07/2018 12.822,870 12.798,200 -0,48 12.848,950 12.798,200 --
27/07/2018 12.825,750 12.860,400 0,40 12.886,830 12.815,120 --
26/07/2018 12.732,880 12.809,230 1,83 12.827,710 12.701,560 --
25/07/2018 12.685,680 12.579,330 -0,87 12.695,120 12.538,120 --
24/07/2018 12.590,790 12.689,390 1,12 12.755,270 12.585,910 --
23/07/2018 12.510,230 12.548,570 -0,10 12.565,120 12.489,330 --
20/07/2018 12.664,450 12.561,420 -0,98 12.706,840 12.469,500 --
19/07/2018 12.740,680 12.686,290 -0,62 12.759,420 12.658,370 --
18/07/2018 12.728,410 12.765,940 0,82 12.778,960 12.715,520 --
17/07/2018 12.566,970 12.661,540 0,80 12.688,500 12.522,050 --
16/07/2018 12.530,980 12.561,020 0,16 12.604,240 12.506,990 --
13/07/2018 12.549,230 12.540,730 0,38 12.583,790 12.499,300 --
12/07/2018 12.464,060 12.492,970 0,61 12.505,200 12.408,630 --
11/07/2018 12.506,990 12.417,130 -1,53 12.514,750 12.398,470 --
10/07/2018 12.580,310 12.609,850 0,53 12.639,790 12.530,710 --
09/07/2018 12.541,740 12.543,890 0,38 12.559,970 12.490,400 --
06/07/2018 12.506,270 12.496,170 0,26 12.508,080 12.426,400 --
05/07/2018 12.363,050 12.464,290 1,19 12.516,510 12.361,860 --
04/07/2018 12.323,750 12.317,610 -0,26 12.350,680 12.284,560 --
03/07/2018 12.321,070 12.349,140 0,91 12.428,140 12.278,390 --
02/07/2018 12.147,940 12.238,170 -0,55 12.301,930 12.132,720 --
29/06/2018 12.322,640 12.306,000 1,06 12.382,870 12.260,910 --
28/06/2018 12.289,810 12.177,230 -1,39 12.375,370 12.104,410 --
27/06/2018 12.247,750 12.348,610 0,93 12.439,910 12.124,870 --
26/06/2018 12.333,440 12.234,340 -0,29 12.355,860 12.188,500 --
25/06/2018 12.497,480 12.270,330 -2,46 12.518,890 12.270,330 --
22/06/2018 12.507,720 12.579,720 0,54 12.579,720 12.486,260 --
21/06/2018 12.699,710 12.511,910 -1,44 12.719,450 12.472,980 --
20/06/2018 12.731,660 12.695,160 0,14 12.760,200 12.670,780 --
19/06/2018 12.647,070 12.677,970 -1,22 12.708,710 12.594,510 --
18/06/2018 12.945,530 12.834,110 -1,36 12.982,920 12.784,480 --
15/06/2018 13.115,850 13.010,550 -0,74 13.170,050 13.010,540 --
14/06/2018 12.806,070 13.107,100 1,68 13.135,970 12.800,660 --
13/06/2018 12.857,160 12.890,580 0,38 12.905,670 12.781,230 --
12/06/2018 12.924,030 12.842,300 0,00 12.948,520 12.816,070 --
11/06/2018 12.816,320 12.842,910 0,60 12.861,950 12.751,660 --
08/06/2018 12.668,770 12.766,550 -0,35 12.795,640 12.610,680 --
07/06/2018 12.877,850 12.811,050 -0,15 12.914,850 12.760,540 --
06/06/2018 12.813,390 12.830,070 0,34 12.872,900 12.729,230 --
05/06/2018 12.766,160 12.787,130 0,13 12.925,240 12.753,300 --
04/06/2018 12.839,440 12.770,750 0,37 12.846,260 12.714,030 --
01/06/2018 12.678,070 12.724,270 0,95 12.800,450 12.660,790 --
31/05/2018 12.796,160 12.604,890 -1,40 12.803,600 12.547,610 --
30/05/2018 12.693,330 12.783,760 0,93 12.783,760 12.663,370 --
29/05/2018 12.786,150 12.666,510 -1,53 12.803,290 12.608,700 --
28/05/2018 13.016,550 12.863,460 -0,58 13.040,630 12.828,260 --
25/05/2018 12.917,150 12.938,010 0,65 13.002,470 12.852,170 --
24/05/2018 12.955,940 12.855,090 -0,94 13.006,440 12.801,820 --
23/05/2018 13.138,830 12.976,840 -1,47 13.148,050 12.929,900 --
22/05/2018 13.132,560 13.169,920 0,71 13.204,310 13.061,770 --
18/05/2018 13.115,630 13.077,720 -0,28 13.133,190 13.051,130 --
17/05/2018 12.985,140 13.114,610 0,91 13.114,630 12.981,890 --
16/05/2018 12.983,490 12.996,330 0,20 13.030,760 12.960,530 --
15/05/2018 12.947,970 12.970,040 -0,06 13.006,340 12.918,290 --
14/05/2018 13.009,830 12.977,710 -0,18 13.015,100 12.927,240 --
11/05/2018 13.023,000 13.001,240 -0,17 13.033,300 12.964,000 --
10/05/2018 12.975,090 13.022,870 0,62 13.034,210 12.928,510 --
09/05/2018 12.917,820 12.943,060 0,24 12.962,520 12.890,380 --
08/05/2018 12.924,230 12.912,210 -0,28 12.933,670 12.855,090 --
07/05/2018 12.827,430 12.948,140 1,00 12.961,050 12.813,550 --
04/05/2018 12.733,190 12.819,600 1,02 12.819,600 12.707,860 --
03/05/2018 12.775,660 12.690,150 -0,88 12.798,160 12.665,330 --
02/05/2018 12.610,780 12.802,250 1,51 12.827,540 12.605,380 --
30/04/2018 12.606,270 12.612,110 0,25 12.622,930 12.563,740 --
27/04/2018 12.572,720 12.580,870 0,64 12.627,710 12.518,030 --
26/04/2018 12.395,900 12.500,470 0,63 12.503,220 12.383,950 --
25/04/2018 12.456,820 12.422,300 -1,02 12.484,780 12.312,270 --
24/04/2018 12.602,410 12.550,820 -0,17 12.647,160 12.481,300 --
23/04/2018 12.538,160 12.572,390 0,25 12.588,230 12.466,470 --
20/04/2018 12.555,960 12.540,500 -0,21 12.585,370 12.490,770 --
19/04/2018 12.595,610 12.567,420 -0,19 12.595,610 12.534,630 --
18/04/2018 12.597,580 12.590,830 0,04 12.640,250 12.548,450 --
17/04/2018 12.443,200 12.585,570 1,57 12.614,250 12.417,260 --
16/04/2018 12.478,990 12.391,410 -0,41 12.487,040 12.375,630 --
13/04/2018 12.461,310 12.442,400 0,22 12.523,970 12.411,650 --
12/04/2018 12.282,390 12.415,010 0,98 12.434,240 12.263,700 --
11/04/2018 12.372,070 12.293,970 -0,83 12.381,530 12.256,590 --
10/04/2018 12.389,900 12.397,320 1,11 12.428,900 12.334,950 --
09/04/2018 12.311,020 12.261,750 0,17 12.371,110 12.205,390 --
06/04/2018 12.242,940 12.241,270 -0,52 12.290,030 12.202,050 --
05/04/2018 12.153,610 12.305,190 2,90 12.322,370 12.135,640 --
04/04/2018 12.000,470 11.957,900 -0,37 12.011,120 11.792,350 --
03/04/2018 11.997,470 12.002,450 -0,78 12.069,480 11.913,620 --
29/03/2018 11.956,340 12.096,730 1,31 12.151,310 11.942,280 --
28/03/2018 11.868,080 11.940,710 -0,25 11.961,160 11.770,400 --
27/03/2018 11.996,350 11.970,830 1,56 12.042,780 11.927,910 --
26/03/2018 11.919,640 11.787,260 -0,83 11.984,500 11.726,620 --
23/03/2018 11.995,510 11.886,310 -1,77 12.001,780 11.818,700 --
22/03/2018 12.187,730 12.100,080 -1,70 12.267,170 12.009,500 --
21/03/2018 12.336,760 12.309,150 0,01 12.344,090 12.250,370 --
20/03/2018 12.261,190 12.307,330 0,74 12.320,000 12.191,550 --
19/03/2018 12.346,510 12.217,020 -1,39 12.369,770 12.183,790 --
16/03/2018 12.345,560 12.389,580 0,36 12.454,020 12.337,620 --
15/03/2018 12.284,140 12.345,560 0,88 12.378,390 12.239,960 --
14/03/2018 12.212,490 12.237,740 0,14 12.322,890 12.202,760 --
13/03/2018 12.425,690 12.221,030 -1,59 12.459,900 12.162,470 --
12/03/2018 12.453,300 12.418,390 0,58 12.454,960 12.361,010 --
09/03/2018 12.331,640 12.346,680 -0,07 12.407,980 12.284,570 --
08/03/2018 12.237,940 12.355,570 0,90 12.382,690 12.177,120 --
07/03/2018 12.060,090 12.245,360 1,09 12.275,690 12.020,610 --
06/03/2018 12.229,290 12.113,870 0,19 12.259,580 12.110,340 --
05/03/2018 11.831,570 12.090,870 1,49 12.110,180 11.830,980 --
02/03/2018 12.051,890 11.913,710 -2,27 12.081,400 11.877,660 --
01/03/2018 12.386,400 12.190,940 -1,97 12.387,880 12.143,140 --
28/02/2018 12.427,460 12.435,850 -0,44 12.516,920 12.417,960 --
27/02/2018 12.573,650 12.490,730 -0,29 12.577,560 12.436,130 --
26/02/2018 12.566,050 12.527,040 0,35 12.601,460 12.484,590 --
23/02/2018 12.491,770 12.483,790 0,18 12.513,320 12.431,940 --
22/02/2018 12.358,820 12.461,910 -0,07 12.497,710 12.283,700 --
21/02/2018 12.457,220 12.470,490 -0,14 12.474,370 12.372,260 --
20/02/2018 12.403,630 12.487,900 0,83 12.496,100 12.333,790 --
19/02/2018 12.495,070 12.385,600 -0,53 12.505,490 12.361,860 --
16/02/2018 12.408,480 12.451,960 0,86 12.484,120 12.368,710 --
15/02/2018 12.425,450 12.346,170 0,06 12.479,970 12.275,040 --
14/02/2018 12.294,850 12.339,160 1,17 12.393,710 12.075,210 --
13/02/2018 12.282,760 12.196,500 -0,70 12.300,630 12.196,220 --
12/02/2018 12.238,630 12.282,770 1,45 12.379,160 12.222,340 --
09/02/2018 12.263,100 12.107,480 -1,25 12.296,180 12.003,360 --
08/02/2018 12.506,180 12.260,290 -2,62 12.541,320 12.187,450 --
07/02/2018 12.478,680 12.590,430 1,60 12.651,280 12.414,840 --
06/02/2018 12.232,860 12.392,660 -2,32 12.550,160 12.232,860 --
05/02/2018 12.687,790 12.687,490 -0,76 12.752,600 12.622,440 --
02/02/2018 12.954,590 12.785,160 -1,68 12.954,590 12.782,070 --
01/02/2018 13.235,150 13.003,900 -1,41 13.301,410 12.971,780 --
31/01/2018 13.210,760 13.189,480 -0,06 13.268,410 13.159,350 --
30/01/2018 13.223,970 13.197,710 -0,95 13.309,860 13.171,910 --
29/01/2018 13.358,900 13.324,480 -0,12 13.370,020 13.274,840 --
26/01/2018 13.297,510 13.340,170 0,31 13.348,690 13.268,310 --
25/01/2018 13.374,380 13.298,360 -0,87 13.443,360 13.222,470 --
24/01/2018 13.572,710 13.414,740 -1,07 13.576,840 13.414,740 --
23/01/2018 13.577,140 13.559,600 0,71 13.596,890 13.517,810 --
22/01/2018 13.435,140 13.463,690 0,22 13.470,050 13.410,960 --
19/01/2018 13.297,740 13.434,450 1,15 13.445,470 13.294,810 --
18/01/2018 13.250,250 13.281,430 0,74 13.293,290 13.201,340 --
17/01/2018 13.200,920 13.183,960 -0,47 13.251,440 13.137,510 --
16/01/2018 13.228,600 13.246,330 0,35 13.351,090 13.196,560 --
15/01/2018 13.244,370 13.200,510 -0,34 13.250,370 13.173,710 --
12/01/2018 13.241,280 13.245,030 0,32 13.265,140 13.168,010 --
11/01/2018 13.281,200 13.202,900 -0,59 13.298,650 13.151,840 --
10/01/2018 13.355,280 13.281,340 -0,78 13.377,880 13.227,570 --
09/01/2018 13.383,260 13.385,590 0,13 13.425,020 13.361,220 --
08/01/2018 13.399,620 13.367,780 0,36 13.407,820 13.334,160 --
05/01/2018 13.219,110 13.319,640 1,15 13.332,800 13.219,110 --
04/01/2018 13.065,980 13.167,890 1,46 13.208,350 13.062,670 --
03/01/2018 12.916,180 12.978,210 0,83 13.023,590 12.893,050 --
02/01/2018 12.897,690 12.871,390 -0,36 12.924,160 12.745,150 --
29/12/2017 12.980,090 12.917,640 -0,48 12.980,740 12.911,730 --
28/12/2017 13.065,460 12.979,940 -0,69 13.069,400 12.965,280 --
27/12/2017 13.070,190 13.070,020 -0,02 13.128,740 13.020,430 --
22/12/2017 13.076,760 13.072,790 -0,28 13.108,560 13.059,870 --
21/12/2017 13.065,790 13.109,740 0,31 13.137,710 13.013,630 --
20/12/2017 13.244,270 13.069,170 -1,11 13.252,670 13.026,110 --
19/12/2017 13.314,730 13.215,790 -0,72 13.338,910 13.213,190 --
18/12/2017 13.211,630 13.312,300 1,59 13.331,950 13.206,120 --
15/12/2017 13.027,840 13.103,560 0,27 13.109,130 13.008,070 --
14/12/2017 13.107,110 13.068,080 -0,44 13.159,480 13.011,970 --
13/12/2017 13.148,520 13.125,640 -0,44 13.188,070 13.120,400 --
12/12/2017 13.131,410 13.183,530 0,46 13.183,830 13.079,860 --
11/12/2017 13.181,850 13.123,650 -0,23 13.192,420 13.112,820 --
08/12/2017 13.146,820 13.153,700 0,83 13.240,920 13.136,780 --
07/12/2017 13.026,300 13.045,150 0,36 13.083,080 12.989,000 --
06/12/2017 12.897,430 12.998,850 -0,38 13.033,750 12.864,680 --
05/12/2017 13.056,820 13.048,540 -0,08 13.094,380 12.960,590 --
04/12/2017 13.038,770 13.058,550 1,53 13.117,750 12.974,320 --
01/12/2017 13.044,150 12.861,490 -1,25 13.064,290 12.810,130 --
30/11/2017 13.060,560 13.023,980 -0,29 13.177,570 13.023,980 --
29/11/2017 13.153,740 13.061,870 0,02 13.196,150 13.037,340 --
28/11/2017 13.008,940 13.059,530 0,46 13.071,010 12.966,380 --
27/11/2017 13.036,740 13.000,200 -0,46 13.117,760 12.989,370 --
24/11/2017 13.023,520 13.059,840 0,39 13.160,810 12.981,680 --
23/11/2017 12.943,490 13.008,550 -0,05 13.049,080 12.921,150 --
22/11/2017 13.171,360 13.015,040 -1,16 13.191,960 13.008,970 --
21/11/2017 13.042,940 13.167,540 0,83 13.209,010 13.026,770 --
20/11/2017 12.932,810 13.058,660 0,50 13.085,170 12.926,130 --
17/11/2017 13.051,710 12.993,730 -0,41 13.089,720 12.984,670 --
16/11/2017 13.024,390 13.047,220 0,55 13.071,940 13.008,020 --
15/11/2017 12.963,090 12.976,370 -0,44 12.996,120 12.847,880 --
14/11/2017 13.101,090 13.033,480 -0,31 13.139,270 13.000,150 --
13/11/2017 13.150,780 13.074,420 -0,40 13.163,940 12.960,650 --
10/11/2017 13.206,350 13.127,470 -0,42 13.216,970 13.111,650 --
09/11/2017 13.378,960 13.182,560 -1,49 13.402,050 13.175,220 --
08/11/2017 13.404,580 13.382,420 0,02 13.419,770 13.345,110 --
07/11/2017 13.517,980 13.379,270 -0,66 13.525,560 13.369,850 --
06/11/2017 13.459,420 13.468,790 -0,07 13.481,230 13.441,660 --
03/11/2017 13.476,530 13.478,860 0,28 13.505,010 13.430,220 --
02/11/2017 13.448,520 13.440,930 -0,18 13.460,860 13.405,910 --
01/11/2017 13.342,440 13.465,510 1,78 13.488,590 13.341,300 --
30/10/2017 13.227,850 13.229,570 0,09 13.255,380 13.214,600 --
27/10/2017 13.186,550 13.217,540 0,64 13.249,030 13.186,550 --
26/10/2017 12.955,430 13.133,280 1,39 13.144,650 12.940,830 --
25/10/2017 12.998,440 12.953,410 -0,46 13.049,470 12.931,220 --
24/10/2017 12.998,660 13.013,190 0,08 13.055,650 12.983,380 --
23/10/2017 13.014,570 13.003,140 0,09 13.069,400 12.973,430 --
20/10/2017 13.057,780 12.991,280 0,01 13.063,570 12.956,420 --
19/10/2017 13.036,280 12.990,100 -0,41 13.042,620 12.911,580 --
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 --

Mas noticias

publicidad
publicidad