17 de Julio, 06:11 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DJ G.EXCHANGDJ G.EXCHANG

4,140,32 %
1.290,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 1.287,160 1.290,670 0,27 1.291,500 1.284,660 --
13/07/2018 1.282,570 1.287,230 0,34 1.287,310 1.276,460 --
12/07/2018 1.274,350 1.282,880 0,67 1.284,910 1.274,270 --
11/07/2018 1.277,050 1.274,300 -0,25 1.279,500 1.269,060 --
10/07/2018 1.271,980 1.277,490 0,43 1.279,360 1.271,940 --
09/07/2018 1.255,460 1.272,060 1,34 1.273,280 1.255,240 --
06/07/2018 1.247,280 1.255,210 0,64 1.257,580 1.245,050 --
05/07/2018 1.251,360 1.247,270 -0,33 1.252,170 1.242,900 --
04/07/2018 1.252,650 1.251,360 -0,10 1.252,820 1.247,350 --
03/07/2018 1.259,080 1.252,640 -0,52 1.267,710 1.251,320 --
02/07/2018 1.263,050 1.259,220 -0,31 1.263,410 1.252,860 --
29/06/2018 1.254,980 1.263,160 0,65 1.271,500 1.254,930 --
28/06/2018 1.256,130 1.255,050 -0,07 1.257,650 1.248,180 --
27/06/2018 1.274,150 1.255,950 -1,43 1.275,250 1.255,350 --
26/06/2018 1.274,510 1.274,110 -0,02 1.283,740 1.268,920 --
25/06/2018 1.285,540 1.274,410 -0,87 1.286,000 1.266,560 --
22/06/2018 1.285,240 1.285,540 0,03 1.292,290 1.281,310 --
21/06/2018 1.286,520 1.285,140 -0,12 1.288,110 1.274,640 --
20/06/2018 1.281,960 1.286,620 0,35 1.294,600 1.279,550 --
19/06/2018 1.293,310 1.282,110 -0,86 1.293,830 1.274,830 --
18/06/2018 1.299,080 1.293,200 -0,48 1.299,160 1.287,950 --
15/06/2018 1.301,280 1.299,390 -0,14 1.302,270 1.291,380 --
14/06/2018 1.314,980 1.301,150 -1,03 1.316,310 1.300,720 --
13/06/2018 1.317,680 1.314,640 -0,25 1.319,280 1.313,000 --
12/06/2018 1.316,800 1.317,910 0,06 1.320,160 1.312,350 --
11/06/2018 1.319,580 1.317,070 -0,20 1.322,270 1.315,420 --
08/06/2018 1.317,900 1.319,660 0,15 1.321,030 1.308,300 --
07/06/2018 1.324,260 1.317,620 -0,48 1.330,940 1.313,420 --
06/06/2018 1.310,410 1.324,020 1,06 1.325,530 1.309,620 --
05/06/2018 1.305,230 1.310,110 0,37 1.311,140 1.302,230 --
04/06/2018 1.289,010 1.305,280 1,26 1.305,970 1.289,010 --
01/06/2018 1.275,090 1.289,060 1,12 1.290,350 1.274,200 --
31/05/2018 1.279,000 1.274,760 -0,33 1.285,960 1.274,350 --
30/05/2018 1.261,600 1.279,000 1,38 1.280,870 1.253,570 --
29/05/2018 1.273,820 1.261,630 -0,95 1.273,950 1.257,110 --
28/05/2018 1.276,480 1.273,780 -0,17 1.280,340 1.273,190 --
25/05/2018 1.278,930 1.276,010 -0,24 1.281,590 1.272,300 --
24/05/2018 1.278,410 1.279,070 0,06 1.284,180 1.270,380 --
23/05/2018 1.291,680 1.278,240 -1,04 1.293,280 1.272,830 --
22/05/2018 1.292,890 1.291,670 -0,07 1.294,360 1.284,630 --
21/05/2018 1.284,140 1.292,580 0,66 1.293,920 1.282,710 --
18/05/2018 1.291,660 1.284,100 -0,58 1.294,190 1.282,200 --
17/05/2018 1.297,200 1.291,600 -0,40 1.298,860 1.287,310 --
16/05/2018 1.296,730 1.296,800 -0,02 1.299,270 1.292,920 --
15/05/2018 1.304,360 1.297,110 -0,56 1.304,970 1.291,530 --
14/05/2018 1.301,080 1.304,480 0,27 1.306,180 1.298,210 --
11/05/2018 1.301,410 1.300,910 -0,05 1.307,350 1.299,880 --
10/05/2018 1.295,840 1.301,570 0,45 1.304,190 1.295,460 --
09/05/2018 1.281,150 1.295,710 1,14 1.298,250 1.279,060 --
08/05/2018 1.285,140 1.281,100 -0,31 1.289,570 1.277,050 --
07/05/2018 1.286,870 1.285,120 -0,14 1.288,840 1.281,780 --
04/05/2018 1.285,210 1.286,930 0,12 1.291,210 1.275,690 --
03/05/2018 1.297,480 1.285,410 -0,91 1.298,200 1.269,340 --
02/05/2018 1.292,330 1.297,220 0,36 1.306,240 1.292,270 --
01/05/2018 1.296,750 1.292,530 -0,33 1.297,380 1.285,930 --
30/04/2018 1.297,410 1.296,810 -0,05 1.308,860 1.296,530 --
27/04/2018 1.300,520 1.297,520 -0,23 1.302,840 1.291,070 --
26/04/2018 1.303,820 1.300,530 -0,25 1.308,260 1.289,940 --
25/04/2018 1.311,620 1.303,830 -0,61 1.312,040 1.298,220 --
24/04/2018 1.315,920 1.311,790 -0,32 1.325,190 1.307,410 --
23/04/2018 1.325,080 1.315,970 -0,72 1.328,560 1.312,300 --
20/04/2018 1.328,220 1.325,490 -0,22 1.331,950 1.320,230 --
19/04/2018 1.325,200 1.328,360 0,24 1.333,900 1.324,120 --
18/04/2018 1.316,790 1.325,170 0,64 1.326,480 1.316,740 --
17/04/2018 1.315,280 1.316,680 0,10 1.322,600 1.310,720 --
16/04/2018 1.318,000 1.315,430 -0,21 1.322,970 1.312,320 --
13/04/2018 1.321,580 1.318,250 -0,26 1.325,910 1.314,480 --
12/04/2018 1.315,220 1.321,670 0,52 1.326,960 1.312,130 --
11/04/2018 1.323,620 1.314,820 -0,67 1.331,420 1.311,760 --
10/04/2018 1.305,120 1.323,660 1,42 1.326,150 1.303,910 --
09/04/2018 1.296,530 1.305,180 0,64 1.316,630 1.296,190 --
06/04/2018 1.310,460 1.296,920 -1,03 1.314,410 1.291,490 --
05/04/2018 1.297,300 1.310,460 1,05 1.314,690 1.297,190 --
04/04/2018 1.303,930 1.296,820 -0,54 1.308,510 1.282,410 --
03/04/2018 1.299,530 1.303,810 0,35 1.303,860 1.292,630 --
02/04/2018 1.313,450 1.299,320 -1,08 1.314,630 1.288,490 --
30/03/2018 1.313,130 1.313,490 0,03 1.313,960 1.312,680 --
29/03/2018 1.298,060 1.313,100 1,18 1.315,140 1.296,520 --
28/03/2018 1.308,480 1.297,850 -0,79 1.308,600 1.287,840 --
27/03/2018 1.310,270 1.308,240 -0,16 1.323,650 1.303,230 --
26/03/2018 1.289,870 1.310,310 1,59 1.312,530 1.288,320 --
23/03/2018 1.311,940 1.289,790 -1,68 1.312,090 1.289,410 --
22/03/2018 1.335,070 1.311,810 -1,55 1.337,520 1.310,870 --
21/03/2018 1.333,600 1.332,520 -0,15 1.342,130 1.327,670 --
20/03/2018 1.328,400 1.334,570 0,47 1.339,120 1.323,870 --
19/03/2018 1.339,610 1.328,290 -0,84 1.339,620 1.323,590 --
16/03/2018 1.346,870 1.339,550 -0,57 1.347,330 1.334,350 --
15/03/2018 1.344,900 1.347,270 0,20 1.350,090 1.338,240 --
14/03/2018 1.354,160 1.344,560 -0,75 1.355,760 1.342,550 --
13/03/2018 1.368,070 1.354,700 -0,95 1.372,350 1.351,720 --
12/03/2018 1.364,660 1.367,710 0,23 1.373,830 1.364,180 --
09/03/2018 1.345,670 1.364,580 1,45 1.364,810 1.344,700 --
08/03/2018 1.338,300 1.345,130 0,51 1.345,590 1.337,370 --
07/03/2018 1.341,320 1.338,260 -0,18 1.343,220 1.327,950 --
06/03/2018 1.329,330 1.340,740 0,90 1.343,720 1.328,940 --
05/03/2018 1.323,980 1.328,830 0,36 1.332,760 1.313,170 --
02/03/2018 1.321,010 1.324,020 0,17 1.324,510 1.309,330 --
01/03/2018 1.329,960 1.321,800 -0,63 1.338,130 1.317,730 --
28/02/2018 1.340,900 1.330,190 -0,81 1.342,200 1.330,180 --
27/02/2018 1.353,150 1.341,120 -0,85 1.354,320 1.341,110 --
26/02/2018 1.331,390 1.352,620 1,60 1.352,820 1.331,070 --
23/02/2018 1.315,150 1.331,270 1,21 1.331,280 1.314,670 --
22/02/2018 1.322,410 1.315,390 -0,57 1.328,470 1.313,160 --
21/02/2018 1.313,770 1.322,870 0,65 1.338,220 1.312,200 --
20/02/2018 1.312,090 1.314,390 0,20 1.321,250 1.305,600 --
19/02/2018 1.312,510 1.311,760 0,01 1.316,120 1.311,040 --
16/02/2018 1.322,220 1.311,650 -0,67 1.326,880 1.309,850 --
15/02/2018 1.300,090 1.320,540 1,68 1.321,650 1.299,290 --
14/02/2018 1.272,320 1.298,750 2,07 1.299,620 1.272,050 --
13/02/2018 1.263,930 1.272,350 0,79 1.273,970 1.262,640 --
12/02/2018 1.250,940 1.262,350 0,93 1.267,300 1.248,850 --
09/02/2018 1.257,700 1.250,680 -0,59 1.257,720 1.232,480 --
08/02/2018 1.290,720 1.258,140 -2,50 1.296,350 1.257,050 --
07/02/2018 1.287,500 1.290,410 0,35 1.300,710 1.284,630 --
06/02/2018 1.308,860 1.285,860 -1,90 1.308,910 1.257,650 --
05/02/2018 1.339,260 1.310,790 -2,23 1.339,490 1.309,370 --
02/02/2018 1.352,880 1.340,740 -0,91 1.353,190 1.340,430 --
01/02/2018 1.336,520 1.353,040 1,31 1.353,140 1.333,460 --
31/01/2018 1.330,410 1.335,600 0,42 1.344,070 1.327,220 --
30/01/2018 1.341,330 1.329,950 -0,84 1.341,360 1.328,320 --
29/01/2018 1.354,780 1.341,220 -1,01 1.357,020 1.340,230 --
26/01/2018 1.342,380 1.354,920 0,89 1.357,580 1.341,950 --
25/01/2018 1.354,010 1.342,950 -0,86 1.354,120 1.340,950 --
24/01/2018 1.337,620 1.354,620 1,28 1.356,080 1.332,910 --
23/01/2018 1.331,040 1.337,550 0,51 1.338,820 1.330,960 --
22/01/2018 1.320,700 1.330,760 0,82 1.330,870 1.317,880 --
19/01/2018 1.311,550 1.319,930 0,65 1.320,020 1.308,410 --
18/01/2018 1.303,290 1.311,460 0,64 1.312,410 1.301,270 --
17/01/2018 1.298,050 1.303,070 0,45 1.307,310 1.296,350 --
16/01/2018 1.287,810 1.297,240 0,72 1.307,690 1.287,270 --
15/01/2018 1.289,060 1.287,950 -0,06 1.293,340 1.286,320 --
12/01/2018 1.280,610 1.288,710 0,63 1.289,600 1.280,370 --
11/01/2018 1.282,960 1.280,610 -0,22 1.283,160 1.275,020 --
10/01/2018 1.274,900 1.283,470 0,64 1.284,560 1.274,720 --
09/01/2018 1.266,430 1.275,270 0,75 1.277,190 1.266,090 --
08/01/2018 1.252,600 1.265,790 1,06 1.268,950 1.252,200 --
05/01/2018 1.246,180 1.252,470 0,54 1.252,760 1.242,910 --
04/01/2018 1.228,760 1.245,790 1,46 1.248,880 1.228,330 --
03/01/2018 1.218,240 1.227,890 0,79 1.228,180 1.214,890 --
02/01/2018 1.214,140 1.218,250 0,35 1.225,990 1.214,100 --
01/01/2018 1.214,040 1.213,950 0,00 1.214,040 1.213,930 --
29/12/2017 1.212,250 1.213,980 0,11 1.219,080 1.211,210 --
28/12/2017 1.207,720 1.212,590 0,42 1.213,290 1.207,500 --
27/12/2017 1.208,990 1.207,560 -0,13 1.212,250 1.204,180 --
26/12/2017 1.208,890 1.209,140 0,02 1.209,850 1.206,540 --
25/12/2017 1.208,300 1.208,880 0,04 1.209,160 1.207,980 --
22/12/2017 1.211,480 1.208,450 -0,28 1.212,550 1.206,400 --
21/12/2017 1.204,870 1.211,890 0,53 1.212,690 1.203,910 --
20/12/2017 1.212,320 1.205,480 -0,49 1.213,600 1.203,300 --
19/12/2017 1.219,880 1.211,390 -0,66 1.221,350 1.211,390 --
18/12/2017 1.208,380 1.219,440 0,94 1.223,810 1.207,950 --
15/12/2017 1.210,120 1.208,130 -0,18 1.211,520 1.204,980 --
14/12/2017 1.218,160 1.210,310 -0,63 1.218,600 1.208,840 --
13/12/2017 1.222,490 1.217,960 -0,34 1.226,310 1.216,790 --
12/12/2017 1.221,490 1.222,100 0,07 1.222,650 1.216,500 --
11/12/2017 1.214,780 1.221,300 0,56 1.224,110 1.214,110 --
08/12/2017 1.207,810 1.214,470 0,54 1.214,590 1.207,270 --
07/12/2017 1.209,730 1.207,970 -0,14 1.213,070 1.200,470 --
06/12/2017 1.218,210 1.209,610 -0,74 1.220,130 1.207,790 --
05/12/2017 1.228,100 1.218,590 -0,73 1.229,250 1.216,220 --
04/12/2017 1.223,360 1.227,540 0,32 1.235,170 1.221,660 --
01/12/2017 1.222,740 1.223,640 0,13 1.228,820 1.217,510 --
30/11/2017 1.214,280 1.222,000 0,65 1.226,700 1.209,960 --
29/11/2017 1.210,160 1.214,150 0,38 1.223,720 1.210,160 --
28/11/2017 1.195,840 1.209,550 1,17 1.209,820 1.191,010 --
27/11/2017 1.199,980 1.195,530 -0,39 1.200,090 1.194,270 --
24/11/2017 1.200,030 1.200,210 0,03 1.204,130 1.197,410 --
23/11/2017 1.205,780 1.199,850 -0,51 1.208,500 1.198,380 --
22/11/2017 1.200,620 1.205,940 0,50 1.209,430 1.200,480 --
21/11/2017 1.184,810 1.199,940 1,31 1.200,780 1.184,470 --
20/11/2017 1.174,190 1.184,370 0,76 1.186,490 1.172,070 --
17/11/2017 1.171,260 1.175,380 0,43 1.177,020 1.170,810 --
16/11/2017 1.161,110 1.170,400 0,79 1.172,450 1.161,020 --
15/11/2017 1.168,530 1.161,180 -0,66 1.168,550 1.160,930 --
14/11/2017 1.167,730 1.168,850 0,14 1.171,680 1.164,500 --
13/11/2017 1.156,950 1.167,230 0,83 1.168,080 1.155,650 --
10/11/2017 1.160,710 1.157,610 -0,32 1.161,570 1.157,100 --
09/11/2017 1.156,970 1.161,270 0,37 1.163,390 1.153,350 --
08/11/2017 1.152,680 1.157,010 0,42 1.159,400 1.148,300 --
07/11/2017 1.156,110 1.152,210 -0,36 1.162,510 1.149,970 --
06/11/2017 1.157,720 1.156,350 -0,11 1.158,320 1.152,830 --
03/11/2017 1.168,360 1.157,620 -0,94 1.170,440 1.156,680 --
02/11/2017 1.151,270 1.168,660 1,52 1.169,350 1.151,030 --
01/11/2017 1.148,100 1.151,200 0,28 1.157,180 1.147,840 --
31/10/2017 1.143,700 1.148,040 0,34 1.149,490 1.141,450 --
30/10/2017 1.153,210 1.144,120 -0,81 1.155,340 1.143,410 --
27/10/2017 1.150,470 1.153,490 0,24 1.154,370 1.145,290 --
26/10/2017 1.151,640 1.150,690 -0,05 1.154,640 1.147,380 --
25/10/2017 1.149,100 1.151,320 0,19 1.152,230 1.143,780 --
24/10/2017 1.155,330 1.149,120 -0,53 1.158,370 1.148,620 --
23/10/2017 1.160,030 1.155,210 -0,45 1.161,420 1.154,230 --
20/10/2017 1.159,540 1.160,480 0,05 1.164,670 1.158,560 --
19/10/2017 1.173,770 1.159,860 -1,19 1.175,420 1.156,950 --
18/10/2017 1.172,700 1.173,790 0,10 1.175,180 1.168,960 --
17/10/2017 1.179,400 1.172,660 -0,58 1.179,870 1.171,350 --
16/10/2017 1.178,300 1.179,490 0,08 1.187,590 1.178,120 --
13/10/2017 1.180,920 1.178,580 -0,19 1.183,730 1.177,390 --
12/10/2017 1.176,890 1.180,850 0,33 1.183,520 1.176,810 --
11/10/2017 1.174,520 1.176,960 0,14 1.177,060 1.172,250 --
10/10/2017 1.172,670 1.175,360 0,21 1.177,220 1.170,780 --
09/10/2017 1.168,360 1.172,900 0,43 1.174,330 1.168,250 --
06/10/2017 1.175,020 1.167,820 -0,62 1.178,420 1.166,500 --
05/10/2017 1.172,180 1.175,050 0,22 1.177,520 1.171,240 --
04/10/2017 1.170,300 1.172,460 0,18 1.175,280 1.169,020 --
03/10/2017 1.161,280 1.170,300 0,79 1.170,730 1.159,980 --
02/10/2017 1.156,460 1.161,140 0,40 1.161,630 1.155,260 --
29/09/2017 1.149,960 1.156,540 0,55 1.156,850 1.149,840 --
28/09/2017 1.145,450 1.150,210 0,39 1.150,950 1.143,830 --
27/09/2017 1.140,590 1.145,710 0,46 1.147,010 1.138,160 --
26/09/2017 1.147,120 1.140,520 -0,56 1.148,380 1.140,510 --
25/09/2017 1.154,170 1.146,930 -0,67 1.154,920 1.140,370 --
22/09/2017 1.160,470 1.154,700 -0,49 1.160,850 1.148,860 --
21/09/2017 1.159,630 1.160,360 0,04 1.161,440 1.157,690 --
20/09/2017 1.153,760 1.159,950 0,52 1.162,010 1.153,290 --
19/09/2017 1.146,670 1.153,970 0,57 1.155,630 1.146,670 --
18/09/2017 1.136,700 1.147,430 0,92 1.147,940 1.136,430 --
15/09/2017 1.139,290 1.136,970 -0,17 1.142,260 1.135,990 --
14/09/2017 1.135,880 1.138,910 0,29 1.139,560 1.133,050 --
13/09/2017 1.137,700 1.135,570 -0,17 1.137,860 1.132,200 --
12/09/2017 1.133,590 1.137,500 0,38 1.138,220 1.131,840 --
11/09/2017 1.126,590 1.133,190 0,54 1.139,650 1.126,460 --
08/09/2017 1.116,890 1.127,060 0,91 1.130,510 1.116,810 --
07/09/2017 1.125,260 1.116,950 -0,71 1.127,620 1.114,100 --
06/09/2017 1.115,420 1.124,980 0,88 1.127,930 1.113,220 --
05/09/2017 1.115,860 1.115,190 -0,07 1.118,490 1.111,410 --
04/09/2017 1.120,510 1.115,930 -0,36 1.120,640 1.115,300 --
01/09/2017 1.113,720 1.119,980 0,58 1.122,080 1.112,940 --
31/08/2017 1.112,370 1.113,570 0,12 1.115,450 1.110,880 --
30/08/2017 1.111,680 1.112,270 -0,05 1.115,500 1.110,570 --
29/08/2017 1.119,430 1.112,870 -0,59 1.119,510 1.108,620 --
28/08/2017 1.121,040 1.119,430 -0,09 1.123,350 1.118,300 --
25/08/2017 1.107,340 1.120,490 1,18 1.122,160 1.106,800 --
24/08/2017 1.110,370 1.107,370 -0,28 1.114,180 1.106,290 --
23/08/2017 1.111,870 1.110,430 -0,12 1.112,770 1.109,340 --
22/08/2017 1.104,420 1.111,770 0,67 1.113,260 1.101,950 --
21/08/2017 1.104,910 1.104,330 -0,09 1.106,220 1.099,560 --
18/08/2017 1.107,650 1.105,300 -0,23 1.107,680 1.101,890 --
17/08/2017 1.116,660 1.107,840 -0,78 1.118,150 1.107,710 --
16/08/2017 1.111,000 1.116,530 0,38 1.118,640 1.110,410 --
15/08/2017 1.106,900 1.112,310 0,43 1.112,480 1.104,480 --
14/08/2017 1.099,010 1.107,600 0,74 1.110,420 1.097,680 --
11/08/2017 1.107,910 1.099,440 -0,78 1.108,140 1.098,710 --
10/08/2017 1.123,340 1.108,100 -1,34 1.124,270 1.107,760 --
09/08/2017 1.120,450 1.123,170 0,27 1.123,370 1.111,060 --
08/08/2017 1.118,580 1.120,170 0,14 1.122,430 1.117,280 --
07/08/2017 1.120,710 1.118,580 -0,19 1.122,460 1.118,570 --
04/08/2017 1.121,990 1.120,700 -0,11 1.125,320 1.117,220 --
03/08/2017 1.124,320 1.121,890 -0,21 1.125,250 1.112,940 --
02/08/2017 1.122,210 1.124,220 0,19 1.125,970 1.120,910 --
01/08/2017 1.111,110 1.122,140 0,97 1.122,430 1.110,380 --
31/07/2017 1.106,510 1.111,310 0,45 1.112,240 1.104,280 --
28/07/2017 1.107,120 1.106,290 -0,07 1.107,660 1.101,610 --
27/07/2017 1.110,310 1.107,010 -0,27 1.114,460 1.103,510 --
26/07/2017 1.104,530 1.110,030 0,44 1.110,960 1.103,840 --
25/07/2017 1.103,350 1.105,200 0,16 1.111,130 1.102,960 --
24/07/2017 1.107,440 1.103,470 -0,34 1.108,990 1.102,450 --
21/07/2017 1.106,110 1.107,220 0,10 1.110,980 1.103,080 --
20/07/2017 1.093,910 1.106,070 1,13 1.106,400 1.093,910 --
19/07/2017 1.093,720 1.093,740 -0,01 1.095,600 1.091,600 --
18/07/2017 1.093,820 1.093,830 0,00 1.095,800 1.089,250 --
publicidad
publicidad