Vocento 15 años 17 de Octubre, 11:29 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DJ G.EXCHANGDJ G.EXCHANG

0,990,08 %
1.179,49

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
17/07/2017 1.092,080 1.093,850 0,17 1.097,370 1.090,300 --
14/07/2017 1.097,220 1.091,950 -0,50 1.101,240 1.091,310 --
13/07/2017 1.087,450 1.097,430 0,91 1.099,120 1.087,050 --
12/07/2017 1.081,350 1.087,490 0,66 1.088,180 1.081,080 --
11/07/2017 1.081,760 1.080,320 -0,13 1.084,830 1.078,200 --
10/07/2017 1.081,900 1.081,740 -0,03 1.084,920 1.081,360 --
07/07/2017 1.082,000 1.082,030 0,00 1.084,680 1.077,170 --
06/07/2017 1.086,780 1.082,020 -0,40 1.087,640 1.081,720 --
05/07/2017 1.081,360 1.086,410 0,46 1.088,790 1.079,870 --
04/07/2017 1.084,870 1.081,410 -0,31 1.086,240 1.080,820 --
03/07/2017 1.081,660 1.084,760 0,31 1.086,910 1.079,530 --
30/06/2017 1.081,560 1.081,460 0,00 1.082,690 1.077,930 --
29/06/2017 1.086,290 1.081,500 -0,38 1.092,360 1.078,330 --
28/06/2017 1.076,220 1.085,620 0,95 1.087,350 1.073,600 --
27/06/2017 1.072,560 1.075,370 0,27 1.077,380 1.068,670 --
26/06/2017 1.068,350 1.072,520 0,39 1.074,500 1.068,000 --
23/06/2017 1.066,920 1.068,320 0,12 1.070,780 1.066,850 --
22/06/2017 1.069,890 1.067,070 -0,26 1.072,220 1.066,190 --
21/06/2017 1.074,810 1.069,810 -0,46 1.076,780 1.068,180 --
20/06/2017 1.083,850 1.074,770 -0,82 1.084,750 1.074,550 --
19/06/2017 1.071,890 1.083,680 1,10 1.084,290 1.071,590 --
16/06/2017 1.070,070 1.071,840 0,16 1.072,770 1.068,630 --
15/06/2017 1.075,400 1.070,120 -0,48 1.075,520 1.066,670 --
14/06/2017 1.069,310 1.075,300 0,58 1.076,990 1.068,250 --
13/06/2017 1.058,590 1.069,140 1,00 1.071,080 1.058,400 --
12/06/2017 1.062,570 1.058,570 -0,38 1.062,720 1.055,020 --
09/06/2017 1.058,880 1.062,630 0,24 1.064,110 1.056,630 --
08/06/2017 1.054,380 1.060,130 0,55 1.061,420 1.053,110 --
07/06/2017 1.040,320 1.054,340 1,35 1.055,210 1.039,330 --
06/06/2017 1.043,500 1.040,270 -0,32 1.046,370 1.038,390 --
05/06/2017 1.037,850 1.043,640 0,55 1.045,590 1.035,690 --
02/06/2017 1.026,870 1.037,890 1,07 1.039,770 1.026,770 --
01/06/2017 1.024,180 1.026,940 0,27 1.028,640 1.024,180 --
31/05/2017 1.024,970 1.024,210 -0,12 1.027,650 1.022,450 --
30/05/2017 1.023,970 1.025,460 0,11 1.027,270 1.023,530 --
29/05/2017 1.022,630 1.024,290 0,18 1.024,900 1.022,440 --
26/05/2017 1.022,240 1.022,420 0,03 1.024,000 1.020,230 --
25/05/2017 1.020,790 1.022,140 0,14 1.024,710 1.020,660 --
24/05/2017 1.018,630 1.020,720 0,20 1.022,960 1.018,090 --
23/05/2017 1.015,400 1.018,700 0,34 1.020,360 1.014,820 --
22/05/2017 1.015,390 1.015,240 -0,02 1.018,180 1.012,150 --
19/05/2017 1.003,630 1.015,450 1,20 1.016,190 1.003,300 --
18/05/2017 1.019,450 1.003,410 -1,57 1.019,460 991,760 --
17/05/2017 1.027,500 1.019,440 -0,77 1.029,470 1.018,580 --
16/05/2017 1.028,350 1.027,360 -0,11 1.029,830 1.025,690 --
15/05/2017 1.020,290 1.028,500 0,80 1.029,560 1.019,950 --
12/05/2017 1.019,190 1.020,380 0,12 1.022,920 1.018,400 --
11/05/2017 1.017,420 1.019,130 0,15 1.020,270 1.012,040 --
10/05/2017 1.015,860 1.017,570 0,18 1.019,730 1.013,910 --
09/05/2017 1.011,030 1.015,760 0,46 1.018,230 1.010,580 --
08/05/2017 1.019,420 1.011,060 -0,85 1.022,690 1.009,670 --
05/05/2017 1.019,270 1.019,730 0,02 1.019,810 1.016,520 --
04/05/2017 1.015,690 1.019,510 0,36 1.019,770 1.014,120 --
03/05/2017 1.018,100 1.015,830 -0,20 1.019,140 1.012,280 --
02/05/2017 1.010,000 1.017,860 0,80 1.017,920 1.008,900 --
01/05/2017 1.009,040 1.009,810 0,09 1.011,820 1.008,270 --
28/04/2017 1.010,630 1.008,890 -0,19 1.010,670 1.005,780 --
27/04/2017 1.019,610 1.010,770 -0,86 1.024,700 1.009,930 --
26/04/2017 1.019,070 1.019,550 0,07 1.021,590 1.016,690 --
25/04/2017 1.013,580 1.018,840 0,51 1.020,140 1.013,290 --
24/04/2017 1.005,130 1.013,720 1,05 1.017,560 1.004,430 --
21/04/2017 1.004,560 1.003,140 -0,14 1.005,590 1.001,320 --
20/04/2017 997,810 1.004,510 0,68 1.005,060 997,320 --
19/04/2017 1.001,610 997,750 -0,34 1.002,150 997,060 --
18/04/2017 1.001,190 1.001,110 0,00 1.002,620 996,890 --
17/04/2017 989,200 1.001,090 1,17 1.001,130 989,050 --
14/04/2017 989,310 989,540 0,03 989,850 989,020 --
13/04/2017 997,970 989,260 -0,85 998,190 989,220 --
12/04/2017 999,160 997,780 -0,13 1.000,590 994,910 --
11/04/2017 1.001,520 999,070 -0,21 1.002,090 994,250 --
10/04/2017 1.003,920 1.001,140 -0,32 1.005,710 1.000,800 --
07/04/2017 1.001,140 1.004,330 0,32 1.006,450 999,350 --
06/04/2017 1.004,010 1.001,110 -0,31 1.005,190 999,430 --
05/04/2017 1.002,970 1.004,250 0,20 1.010,810 1.001,910 --
04/04/2017 1.001,080 1.002,290 0,15 1.003,790 999,370 --
03/04/2017 1.001,530 1.000,790 -0,04 1.007,040 996,200 --
31/03/2017 999,070 1.001,220 0,21 1.003,780 997,030 --
30/03/2017 994,750 999,140 0,43 1.000,120 993,520 --
29/03/2017 992,210 994,840 0,10 995,580 990,410 --
28/03/2017 989,610 993,890 0,44 994,410 987,950 --
27/03/2017 996,320 989,540 -0,57 996,380 985,850 --
24/03/2017 993,090 995,240 0,20 998,570 992,290 --
23/03/2017 991,450 993,250 0,17 998,020 991,300 --
22/03/2017 998,850 991,580 -0,73 998,850 987,940 --
21/03/2017 1.010,980 998,910 -1,20 1.014,260 998,070 --
20/03/2017 1.008,680 1.011,070 0,28 1.015,310 1.008,640 --
17/03/2017 1.008,420 1.008,270 0,00 1.011,450 1.003,960 --
16/03/2017 1.003,300 1.008,290 0,86 1.009,970 1.002,910 --
15/03/2017 993,570 999,670 0,55 1.003,630 992,300 --
14/03/2017 996,850 994,200 -0,31 997,380 991,530 --
13/03/2017 992,330 997,310 0,46 998,880 992,260 --
10/03/2017 986,690 992,730 0,68 995,690 985,890 --
09/03/2017 984,050 986,060 0,22 988,100 981,770 --
08/03/2017 985,080 983,860 -0,14 986,070 981,730 --
07/03/2017 988,710 985,210 -0,35 990,000 984,280 --
06/03/2017 991,290 988,650 -0,30 992,250 986,130 --
03/03/2017 992,100 991,630 -0,16 992,480 986,480 --
02/03/2017 1.004,490 993,200 -1,08 1.007,350 991,860 --
01/03/2017 983,420 1.004,080 2,08 1.006,760 983,240 --
28/02/2017 990,650 983,640 -0,71 991,420 983,350 --
27/02/2017 998,710 990,720 -0,90 998,930 986,440 --
24/02/2017 1.004,800 999,680 -0,51 1.005,680 997,730 --
23/02/2017 1.002,950 1.004,850 0,11 1.008,990 1.002,590 --
22/02/2017 1.000,530 1.003,770 0,40 1.004,570 999,230 --
21/02/2017 1.005,440 999,810 -0,56 1.006,630 999,250 --
20/02/2017 1.004,540 1.005,470 0,04 1.006,690 1.004,210 --
17/02/2017 1.006,690 1.005,050 -0,19 1.007,460 1.001,550 --
16/02/2017 1.007,880 1.006,940 -0,10 1.011,430 1.004,580 --
15/02/2017 997,510 1.007,990 1,10 1.009,150 996,960 --
14/02/2017 1.000,290 997,060 -0,31 1.000,330 994,370 --
13/02/2017 986,180 1.000,120 1,48 1.001,170 985,550 --
10/02/2017 984,340 985,530 0,20 987,390 983,170 --
09/02/2017 978,530 983,540 0,50 985,560 977,440 --
08/02/2017 986,940 978,670 -0,86 994,550 978,140 --
07/02/2017 986,970 987,160 -0,02 992,080 983,140 --
06/02/2017 990,220 987,350 -0,22 990,560 984,200 --
03/02/2017 990,450 989,560 -0,08 994,650 987,930 --
02/02/2017 993,610 990,360 -0,32 997,550 986,260 --
01/02/2017 992,130 993,580 0,13 997,930 989,170 --
31/01/2017 983,010 992,300 1,03 993,460 982,460 --
30/01/2017 980,860 982,140 0,19 983,480 977,460 --
27/01/2017 981,250 980,260 -0,03 984,730 978,330 --
26/01/2017 977,220 980,590 0,42 982,520 976,960 --
25/01/2017 967,590 976,480 1,02 976,990 964,930 --
24/01/2017 962,300 966,640 0,41 967,860 961,690 --
23/01/2017 960,210 962,660 0,26 963,870 959,170 --
20/01/2017 956,740 960,140 0,31 960,330 952,760 --
19/01/2017 958,130 957,140 -0,05 958,770 954,660 --
18/01/2017 952,060 957,650 0,61 958,440 950,690 --
17/01/2017 952,270 951,800 -0,05 956,140 951,070 --
16/01/2017 955,360 952,260 -0,43 955,520 951,820 --
13/01/2017 953,040 956,380 0,34 958,250 952,460 --
12/01/2017 952,560 953,170 0,06 955,800 946,320 --
11/01/2017 950,520 952,580 0,29 952,580 946,430 --
10/01/2017 949,320 949,810 0,05 952,720 948,270 --
09/01/2017 949,980 949,350 -0,19 952,260 948,630 --
06/01/2017 949,960 951,120 0,09 951,120 945,610 --
05/01/2017 947,130 950,300 0,38 953,570 946,800 --
04/01/2017 937,280 946,660 1,09 947,750 935,650 --
03/01/2017 934,980 936,480 0,17 942,010 933,350 --
02/01/2017 936,930 934,880 -0,19 937,240 934,710 --
30/12/2016 933,660 936,640 0,36 940,250 933,570 --
29/12/2016 932,390 933,260 0,07 935,000 931,430 --
28/12/2016 935,350 932,630 -0,29 937,250 931,980 --
27/12/2016 933,440 935,380 0,16 935,890 932,220 --
26/12/2016 933,200 933,880 0,06 934,260 933,050 --
23/12/2016 940,500 933,280 -0,77 940,920 930,170 --
22/12/2016 943,480 940,480 -0,36 944,120 936,640 --
21/12/2016 949,680 943,850 -0,67 950,820 943,780 --
20/12/2016 948,340 950,240 0,22 950,750 946,260 --
19/12/2016 952,800 948,200 -0,51 953,120 946,640 --
16/12/2016 954,850 953,080 -0,13 958,010 951,180 --
15/12/2016 954,210 954,340 -0,46 958,340 950,300 --
14/12/2016 969,020 958,750 -1,06 970,050 953,690 --
13/12/2016 964,460 969,000 0,45 971,310 964,170 --
12/12/2016 966,000 964,690 -0,14 967,250 962,310 --
09/12/2016 966,500 966,070 -0,04 966,570 962,630 --
08/12/2016 959,680 966,460 0,78 966,660 958,860 --
07/12/2016 949,930 959,020 0,97 960,490 947,130 --
06/12/2016 944,850 949,760 0,56 950,020 941,290 --
05/12/2016 938,740 944,430 0,43 944,540 933,740 --
02/12/2016 934,060 940,430 0,54 941,860 931,930 --
01/12/2016 933,140 935,410 0,27 935,750 929,160 --
30/11/2016 930,950 932,880 0,15 936,890 930,450 --
29/11/2016 928,420 931,450 0,27 932,840 925,170 --
28/11/2016 932,690 928,940 -0,43 935,650 926,000 --
25/11/2016 929,890 932,920 0,37 933,500 928,970 --
24/11/2016 929,440 929,500 0,11 930,110 927,930 --
23/11/2016 932,290 928,440 -0,42 933,540 925,390 --
22/11/2016 935,660 932,390 -0,38 941,560 931,430 --
21/11/2016 934,760 935,990 0,17 936,770 932,230 --
18/11/2016 936,450 934,390 -0,21 938,510 933,820 --
17/11/2016 934,530 936,370 0,15 939,690 933,080 --
16/11/2016 940,300 934,990 -0,52 943,180 931,410 --
15/11/2016 939,610 939,910 0,04 940,980 933,470 --
14/11/2016 942,540 939,520 -0,33 943,390 935,060 --
11/11/2016 954,080 942,610 -1,11 957,090 938,230 --
10/11/2016 937,100 953,170 1,71 956,620 936,980 --
09/11/2016 919,450 937,190 1,95 940,250 912,330 --
08/11/2016 917,900 919,290 0,18 920,930 915,540 --
07/11/2016 901,750 917,660 1,76 917,830 901,170 --
04/11/2016 905,880 901,780 -0,46 907,130 900,520 --
03/11/2016 904,170 905,940 0,13 908,770 900,830 --
02/11/2016 904,500 904,730 0,07 905,520 898,830 --
01/11/2016 911,690 904,120 -0,87 913,440 901,890 --
31/10/2016 908,150 912,020 0,42 913,900 906,570 --
28/10/2016 908,340 908,220 -0,02 909,710 904,740 --
27/10/2016 916,440 908,410 -0,88 916,850 906,440 --
26/10/2016 922,720 916,430 -0,58 922,800 914,910 --
25/10/2016 921,520 921,730 0,00 924,930 921,360 --
24/10/2016 919,950 921,720 0,17 925,170 918,780 --
21/10/2016 920,350 920,190 -0,01 920,670 914,840 --
20/10/2016 921,190 920,300 -0,08 924,000 919,200 --
19/10/2016 919,060 921,020 0,22 921,660 918,870 --
18/10/2016 913,730 918,990 0,58 921,460 913,550 --
publicidad
publicidad