Vocento 15 años 18 de Diciembre, 15:39 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXx5-DIBEXx5-D

147,704,58 %
3.371,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/12/2017 3.234,200 3.224,100 -1,29 3.323,500 3.165,400 321.595
14/12/2017 3.385,300 3.266,100 -4,09 3.459,600 3.266,100 170.193
13/12/2017 3.464,200 3.405,500 -1,36 3.564,200 3.405,500 132.939
12/12/2017 3.502,500 3.452,400 -0,04 3.515,900 3.384,800 160.150
11/12/2017 3.509,700 3.453,900 -0,70 3.524,600 3.417,300 141.869
08/12/2017 3.480,400 3.478,100 2,85 3.575,600 3.470,500 161.045
07/12/2017 3.273,100 3.381,700 3,85 3.395,600 3.235,800 129.943
06/12/2017 3.211,600 3.256,200 -1,34 3.285,000 3.117,400 146.631
05/12/2017 3.287,700 3.300,400 0,13 3.356,500 3.221,300 132.385
04/12/2017 3.254,100 3.296,000 6,12 3.357,500 3.171,500 143.875
01/12/2017 3.329,300 3.105,900 -6,12 3.332,200 3.104,100 183.507
30/11/2017 3.401,400 3.308,200 -2,57 3.493,600 3.308,200 270.742
29/11/2017 3.323,400 3.395,500 6,08 3.468,800 3.306,100 216.014
28/11/2017 3.109,900 3.201,000 4,04 3.207,600 3.071,100 117.467
27/11/2017 3.020,200 3.076,700 0,47 3.188,600 3.002,500 114.372
24/11/2017 3.050,200 3.062,300 1,03 3.170,900 3.036,800 111.154
23/11/2017 2.973,900 3.031,100 0,94 3.100,700 2.956,800 118.608
22/11/2017 2.996,400 3.002,900 1,02 3.119,700 2.990,800 124.899
21/11/2017 3.000,000 2.972,500 -1,60 3.091,200 2.966,200 146.583
20/11/2017 2.981,000 3.020,900 0,75 3.075,300 2.954,600 115.329
17/11/2017 3.095,700 2.998,400 -3,89 3.117,600 2.980,400 182.668
16/11/2017 3.098,000 3.119,600 3,73 3.246,900 3.051,200 161.035
15/11/2017 2.867,500 3.007,300 1,17 3.031,100 2.822,200 178.550
14/11/2017 3.084,000 2.972,500 -2,96 3.142,200 2.942,700 143.165
13/11/2017 3.177,400 3.063,100 -2,13 3.177,600 2.961,300 143.989
10/11/2017 3.206,700 3.129,800 -2,39 3.248,800 3.103,100 158.359
09/11/2017 3.341,700 3.206,300 -4,28 3.376,000 3.167,200 163.555
08/11/2017 3.361,500 3.349,800 -0,10 3.372,900 3.229,700 173.574
07/11/2017 3.582,600 3.353,200 -4,16 3.599,900 3.322,300 166.404
06/11/2017 3.566,100 3.498,800 -2,00 3.566,100 3.408,300 131.982
03/11/2017 3.760,000 3.570,200 -4,78 3.761,000 3.459,100 190.286
02/11/2017 3.841,000 3.749,400 -2,33 3.896,700 3.649,800 155.335
01/11/2017 3.997,200 3.838,800 -0,80 3.999,800 3.801,300 200.543
31/10/2017 3.768,500 3.869,900 4,53 3.953,400 3.718,300 238.017
30/10/2017 3.501,200 3.702,200 12,41 3.742,200 3.455,200 266.075
27/10/2017 3.558,600 3.293,600 -7,27 3.611,000 3.189,600 290.366
26/10/2017 3.216,300 3.551,700 9,58 3.671,400 3.190,000 374.887
25/10/2017 3.318,200 3.241,300 -2,57 3.437,200 3.214,900 180.681
24/10/2017 3.237,900 3.326,900 2,18 3.374,500 3.234,800 157.492
23/10/2017 3.327,300 3.255,900 -3,01 3.346,300 3.223,100 145.125
20/10/2017 3.310,900 3.356,800 1,23 3.399,600 3.281,800 196.126
19/10/2017 3.401,100 3.315,900 -3,70 3.448,500 3.265,500 185.402
18/10/2017 3.385,100 3.443,200 3,24 3.459,900 3.266,900 181.891
17/10/2017 3.249,900 3.335,000 1,81 3.464,100 3.201,700 167.144
16/10/2017 3.380,900 3.275,800 -3,74 3.387,400 3.230,100 155.270
13/10/2017 3.472,600 3.403,100 -0,87 3.472,600 3.358,700 141.949
12/10/2017 3.447,200 3.433,000 -0,12 3.480,000 3.381,000 117.355
11/10/2017 3.473,900 3.437,200 6,71 3.492,300 3.387,800 250.976
10/10/2017 3.355,100 3.221,100 -4,58 3.357,200 3.164,200 208.199
09/10/2017 3.333,900 3.375,700 2,47 3.490,200 3.327,400 173.267
06/10/2017 3.290,900 3.294,300 -0,99 3.341,600 3.182,100 207.012
05/10/2017 2.901,200 3.327,100 12,53 3.394,200 2.893,400 327.001
04/10/2017 3.393,400 2.956,600 -14,27 3.393,400 2.927,100 348.214
03/10/2017 3.437,100 3.448,600 0,09 3.480,600 3.269,800 173.270
02/10/2017 3.446,300 3.445,600 -6,07 3.572,000 3.322,300 249.446
29/09/2017 3.591,600 3.668,100 2,56 3.668,100 3.488,000 199.148
28/09/2017 3.668,400 3.576,400 -1,95 3.713,500 3.560,300 178.756
27/09/2017 3.407,900 3.647,400 8,79 3.696,800 3.397,000 218.242
26/09/2017 3.375,400 3.352,600 -1,32 3.410,900 3.314,500 118.754
25/09/2017 3.491,600 3.397,300 -4,12 3.493,500 3.346,100 146.849
22/09/2017 3.509,800 3.543,200 0,39 3.558,300 3.484,700 130.093
21/09/2017 3.566,400 3.529,500 0,24 3.604,300 3.477,800 149.861
20/09/2017 3.614,200 3.521,200 -4,16 3.668,700 3.443,900 146.937
19/09/2017 3.554,200 3.674,000 1,93 3.710,100 3.530,500 129.987
18/09/2017 3.644,400 3.604,300 1,01 3.728,500 3.590,000 133.377
15/09/2017 3.604,300 3.568,200 -2,11 3.662,300 3.515,100 302.199
14/09/2017 3.630,300 3.645,200 -0,48 3.652,200 3.509,600 156.376
13/09/2017 3.580,400 3.662,700 1,68 3.704,800 3.553,000 170.750
12/09/2017 3.633,200 3.602,300 0,66 3.665,200 3.582,200 129.026
11/09/2017 3.384,900 3.578,800 9,52 3.612,400 3.377,300 145.464
08/09/2017 3.249,000 3.267,600 0,23 3.325,700 3.200,100 141.953
07/09/2017 3.343,500 3.260,200 -0,30 3.364,500 3.249,800 179.636
06/09/2017 3.270,800 3.270,000 -2,40 3.345,600 3.213,900 132.345
05/09/2017 3.460,000 3.350,500 -3,09 3.532,400 3.339,900 136.704
04/09/2017 3.439,900 3.457,500 -3,99 3.512,500 3.434,200 83.202
01/09/2017 3.611,100 3.601,300 1,26 3.672,000 3.581,700 103.848
31/08/2017 3.523,400 3.556,500 2,62 3.649,200 3.515,200 179.780
30/08/2017 3.497,100 3.465,800 2,61 3.513,000 3.417,700 94.776
29/08/2017 3.438,300 3.377,800 -4,53 3.467,400 3.277,400 147.974
28/08/2017 3.587,000 3.538,200 -2,88 3.669,100 3.535,300 51.536
25/08/2017 3.692,800 3.643,100 -0,59 3.774,900 3.623,000 71.646
24/08/2017 3.701,100 3.664,600 0,93 3.777,800 3.664,300 98.551
23/08/2017 3.768,100 3.630,800 -3,44 3.823,800 3.579,600 95.485
22/08/2017 3.787,700 3.760,200 2,39 3.814,600 3.672,300 83.380
21/08/2017 3.644,500 3.672,400 -1,24 3.776,400 3.619,000 84.931
18/08/2017 3.598,100 3.718,400 -2,78 3.730,800 3.533,500 129.448
17/08/2017 3.996,600 3.824,700 -4,77 4.002,500 3.795,900 129.084
16/08/2017 3.980,200 4.016,400 3,00 4.075,100 3.966,200 95.932
15/08/2017 3.913,800 3.899,500 0,97 3.949,700 3.816,900 79.389
14/08/2017 3.636,700 3.862,200 8,66 3.913,100 3.634,200 108.126
11/08/2017 3.734,900 3.554,300 -8,00 3.769,000 3.497,800 163.182
10/08/2017 4.106,500 3.863,300 -6,89 4.126,200 3.798,000 148.105
09/08/2017 4.323,900 4.149,200 -6,46 4.376,200 4.002,700 153.526
08/08/2017 4.313,300 4.435,900 2,73 4.483,300 4.295,200 111.255
07/08/2017 4.332,500 4.318,200 0,84 4.344,900 4.252,000 90.544
04/08/2017 4.024,600 4.282,200 5,18 4.355,000 4.008,100 148.692
03/08/2017 3.921,500 4.071,300 1,67 4.080,300 3.819,600 133.004
02/08/2017 4.158,100 4.004,400 -2,75 4.187,300 3.964,000 135.542
01/08/2017 4.132,000 4.117,700 4,02 4.184,500 3.974,900 150.972
31/07/2017 4.023,200 3.958,600 -1,61 4.133,600 3.945,400 166.102
28/07/2017 4.099,700 4.023,400 -3,17 4.104,200 3.948,200 226.261
27/07/2017 4.047,700 4.155,300 1,32 4.251,400 4.040,900 161.507
26/07/2017 4.000,700 4.101,300 2,47 4.118,700 3.974,100 152.251
25/07/2017 3.869,100 4.002,600 3,68 4.183,300 3.859,700 206.504
24/07/2017 3.835,400 3.860,400 0,94 3.922,200 3.716,700 161.233
21/07/2017 4.024,100 3.824,300 -6,54 4.088,100 3.736,300 207.706
20/07/2017 4.137,700 4.091,900 -1,10 4.213,800 4.033,500 244.518
19/07/2017 4.031,600 4.137,600 3,02 4.137,600 3.885,700 275.332
18/07/2017 4.198,200 4.016,300 -5,95 4.337,300 3.990,200 179.655
17/07/2017 4.299,600 4.270,400 -0,19 4.308,600 4.176,000 144.914
14/07/2017 4.308,700 4.278,500 -0,06 4.377,300 4.206,500 164.864
13/07/2017 4.158,100 4.280,900 4,63 4.311,500 4.135,300 205.967
12/07/2017 3.942,400 4.091,400 5,32 4.128,700 3.924,200 191.888
11/07/2017 4.036,900 3.884,600 -2,87 4.051,500 3.864,900 156.562
10/07/2017 4.027,200 3.999,500 0,98 4.049,300 3.889,800 152.202
07/07/2017 3.975,000 3.960,700 -0,44 3.992,700 3.855,900 164.172
06/07/2017 4.064,200 3.978,200 -1,17 4.069,600 3.794,000 211.678
05/07/2017 4.047,900 4.025,300 -1,19 4.152,500 3.998,100 191.741
04/07/2017 4.026,000 4.073,600 -1,77 4.161,000 4.002,300 150.484
03/07/2017 3.968,200 4.147,000 7,90 4.167,100 3.959,200 161.641
30/06/2017 4.038,900 3.843,500 -4,11 4.108,500 3.821,900 197.988
29/06/2017 4.422,400 4.008,400 -7,30 4.495,700 3.974,700 242.894
28/06/2017 4.129,200 4.324,200 2,74 4.351,800 3.975,900 232.685
27/06/2017 4.261,100 4.208,700 -2,11 4.366,100 4.200,600 180.892
26/06/2017 4.247,200 4.299,400 3,13 4.417,800 4.220,800 123.202
23/06/2017 4.276,200 4.169,000 -3,41 4.339,800 4.099,600 120.330
22/06/2017 4.308,800 4.316,000 -1,44 4.347,300 4.177,500 128.773
21/06/2017 4.348,500 4.378,900 -0,25 4.421,500 4.124,000 138.994
20/06/2017 4.698,800 4.390,000 -4,75 4.720,100 4.390,000 155.900
19/06/2017 4.596,400 4.608,700 4,16 4.681,300 4.523,700 151.494
16/06/2017 4.367,300 4.424,800 2,91 4.478,900 4.309,800 348.073
15/06/2017 4.406,600 4.299,800 -3,54 4.407,300 4.089,700 225.300
14/06/2017 4.631,200 4.457,500 -4,17 4.796,300 4.456,600 189.418
13/06/2017 4.629,700 4.651,700 1,83 4.767,400 4.576,500 154.037
12/06/2017 4.756,200 4.568,200 -5,75 4.776,300 4.515,300 193.102
09/06/2017 4.783,600 4.846,900 1,15 4.999,300 4.642,100 223.090
08/06/2017 4.565,900 4.791,800 3,74 4.851,800 4.545,900 262.972
07/06/2017 4.497,900 4.619,100 -0,37 4.779,300 4.384,800 276.982
06/06/2017 4.588,400 4.636,300 -0,20 4.696,200 4.504,200 403.560
05/06/2017 4.656,600 4.645,700 -0,98 4.713,900 4.554,100 297.625
02/06/2017 4.803,400 4.691,800 1,14 4.908,600 4.635,600 426.278
01/06/2017 4.659,600 4.638,700 0,04 4.698,700 4.543,800 434.893
31/05/2017 4.640,800 4.636,800 0,14 4.802,300 4.586,200 740.246
30/05/2017 4.490,100 4.630,200 -0,29 4.719,000 4.442,100 217.854
29/05/2017 4.599,500 4.643,700 -0,93 4.711,100 4.559,500 110.544
26/05/2017 4.702,100 4.687,500 -1,53 4.719,100 4.464,100 179.953
25/05/2017 4.831,500 4.760,400 1,38 4.859,900 4.723,800 184.795
24/05/2017 4.707,600 4.695,500 -0,41 4.771,700 4.641,200 204.710
23/05/2017 4.392,600 4.714,800 5,69 4.740,400 4.384,600 238.314
22/05/2017 4.563,800 4.460,800 -1,95 4.581,700 4.393,800 226.730
19/05/2017 4.305,600 4.549,500 7,04 4.565,700 4.260,100 320.250
18/05/2017 4.334,900 4.250,300 -4,69 4.398,300 4.001,000 414.319
17/05/2017 4.771,500 4.459,600 -8,94 4.860,600 4.404,400 304.084
16/05/2017 4.835,700 4.897,300 1,12 4.916,900 4.777,900 263.755
15/05/2017 4.807,000 4.843,200 2,78 4.849,100 4.700,700 200.104
12/05/2017 4.627,600 4.712,200 1,63 4.734,800 4.581,900 262.434
11/05/2017 5.069,000 4.636,400 -7,86 5.072,200 4.550,900 400.682
10/05/2017 5.020,400 5.031,800 -0,66 5.074,700 4.856,700 347.633
09/05/2017 5.224,400 5.065,000 -1,96 5.265,000 5.060,100 268.383
08/05/2017 5.352,700 5.166,100 -1,77 5.374,100 5.025,600 316.177
05/05/2017 4.897,200 5.259,100 5,65 5.259,100 4.878,800 363.491
04/05/2017 4.680,300 4.978,000 8,11 4.978,000 4.645,500 310.817
03/05/2017 4.517,300 4.604,400 0,77 4.613,300 4.460,900 192.962
02/05/2017 4.397,900 4.569,300 5,12 4.569,300 4.364,600 225.313
28/04/2017 4.233,700 4.346,900 1,49 4.406,400 4.160,500 298.337
27/04/2017 4.348,600 4.283,000 -2,66 4.361,500 4.240,900 273.464
26/04/2017 4.499,200 4.400,200 -0,92 4.507,000 4.292,000 278.421
25/04/2017 4.439,500 4.441,000 0,83 4.534,300 4.309,800 299.929
24/04/2017 4.311,300 4.404,400 18,78 4.409,600 4.227,800 496.989
21/04/2017 3.729,500 3.708,100 0,21 3.810,600 3.584,600 325.215
20/04/2017 3.657,600 3.700,200 0,10 3.880,900 3.621,800 292.272
19/04/2017 3.527,400 3.696,500 5,15 3.708,800 3.517,900 324.419
18/04/2017 3.693,200 3.515,300 -3,00 3.701,600 3.431,900 283.861
13/04/2017 3.667,100 3.624,000 -1,66 3.667,100 3.514,700 233.810
12/04/2017 3.832,000 3.685,200 -2,68 3.913,400 3.673,000 310.210
11/04/2017 3.721,500 3.786,800 -0,76 3.872,500 3.681,800 309.439
10/04/2017 3.943,300 3.815,800 -4,34 3.950,700 3.813,300 222.748
07/04/2017 3.856,800 3.989,000 0,48 3.989,000 3.827,700 194.305
06/04/2017 3.641,300 3.970,100 5,86 3.998,300 3.615,000 230.287
05/04/2017 3.706,700 3.750,300 2,13 3.864,800 3.690,800 254.049
04/04/2017 3.566,600 3.672,200 1,74 3.672,200 3.513,400 303.646
03/04/2017 3.847,700 3.609,500 -5,95 3.849,700 3.608,300 321.622
31/03/2017 3.665,900 3.837,900 2,74 3.837,900 3.639,200 252.476
30/03/2017 3.675,500 3.735,600 1,84 3.735,800 3.634,100 207.203
29/03/2017 3.741,900 3.668,000 -0,89 3.769,300 3.553,300 232.255
28/03/2017 3.623,500 3.701,000 4,22 3.711,000 3.569,800 215.145
27/03/2017 3.398,700 3.551,000 -0,33 3.551,000 3.357,800 221.937
24/03/2017 3.566,100 3.562,600 -0,75 3.598,900 3.504,900 189.556
23/03/2017 3.461,200 3.589,600 4,67 3.589,600 3.383,600 226.579
22/03/2017 3.297,700 3.429,500 0,85 3.495,200 3.202,200 299.747
21/03/2017 3.486,400 3.400,600 -0,11 3.605,300 3.362,200 313.017
20/03/2017 3.407,600 3.404,300 -1,56 3.453,200 3.362,100 188.819
17/03/2017 3.303,600 3.458,200 3,82 3.465,500 3.291,300 452.778
16/03/2017 3.205,800 3.330,800 9,25 3.342,100 3.171,600 412.425
15/03/2017 2.975,500 3.048,800 3,94 3.073,900 2.945,300 265.807
14/03/2017 3.059,700 2.933,300 -4,54 3.071,500 2.905,300 234.655
13/03/2017 3.095,300 3.072,900 -0,53 3.115,400 3.013,500 193.631
10/03/2017 3.139,500 3.089,400 0,40 3.220,300 3.062,900 405.124
09/03/2017 2.855,100 3.077,200 7,50 3.100,700 2.843,300 390.804
08/03/2017 2.781,000 2.862,500 2,49 2.906,300 2.769,300 247.118
07/03/2017 2.815,500 2.793,000 -0,13 2.818,900 2.744,000 172.061
06/03/2017 2.748,600 2.796,500 0,28 2.826,700 2.725,000 228.402
03/03/2017 2.644,300 2.788,800 4,24 2.790,300 2.610,800 308.709
02/03/2017 2.727,700 2.675,300 -1,82 2.740,000 2.675,000 275.016
01/03/2017 2.550,700 2.725,000 10,26 2.731,400 2.550,500 351.704
28/02/2017 2.419,300 2.471,500 4,82 2.490,400 2.382,500 279.234
27/02/2017 2.393,400 2.357,900 0,56 2.401,400 2.312,600 194.245
24/02/2017 2.419,600 2.344,800 -2,11 2.441,800 2.256,100 285.872
23/02/2017 2.427,100 2.395,300 0,85 2.455,900 2.378,000 276.005
22/02/2017 2.506,400 2.375,100 -4,38 2.542,500 2.326,300 280.841
21/02/2017 2.435,600 2.484,000 1,80 2.522,800 2.364,500 209.805
20/02/2017 2.491,900 2.440,100 1,38 2.504,900 2.421,600 178.864
17/02/2017 2.488,800 2.407,000 -2,85 2.498,700 2.326,500 234.061
16/02/2017 2.512,800 2.477,600 -1,54 2.556,300 2.439,900 213.986
15/02/2017 2.478,200 2.516,300 3,88 2.552,800 2.445,100 235.349
14/02/2017 2.395,400 2.422,200 1,37 2.445,500 2.360,400 206.909
13/02/2017 2.317,400 2.389,500 5,64 2.410,300 2.273,200 178.862
10/02/2017 2.387,700 2.261,900 -3,20 2.410,700 2.234,600 231.384
09/02/2017 2.238,200 2.336,600 5,82 2.344,300 2.194,200 274.080
08/02/2017 2.246,600 2.208,100 -0,10 2.265,800 2.097,800 312.727
07/02/2017 2.202,900 2.210,300 -1,38 2.279,300 2.177,800 284.076
06/02/2017 2.370,300 2.241,200 -5,58 2.397,600 2.216,300 287.143
03/02/2017 2.331,100 2.373,600 2,99 2.398,000 2.293,000 393.825
02/02/2017 2.204,700 2.304,700 4,05 2.328,400 2.180,200 293.592
01/02/2017 2.315,300 2.215,000 0,83 2.324,000 2.184,000 304.379
31/01/2017 2.257,000 2.196,700 -2,46 2.335,100 2.196,700 282.766
30/01/2017 2.378,500 2.252,200 -6,73 2.394,000 2.236,600 220.036
27/01/2017 2.449,800 2.414,600 -0,46 2.452,100 2.307,600 234.868
26/01/2017 2.540,500 2.425,800 -1,91 2.569,100 2.403,400 285.947
25/01/2017 2.394,200 2.473,100 8,63 2.521,000 2.388,400 404.755
24/01/2017 2.197,000 2.276,700 4,43 2.276,700 2.170,600 201.309
23/01/2017 2.215,400 2.180,200 -4,02 2.250,000 2.149,000 197.619
20/01/2017 2.264,300 2.271,600 0,17 2.342,900 2.229,400 238.865
19/01/2017 2.300,700 2.267,800 -0,38 2.331,100 2.205,100 259.102
18/01/2017 2.322,300 2.276,500 -0,47 2.330,800 2.247,300 211.880
17/01/2017 2.271,800 2.287,200 -0,77 2.329,000 2.246,700 255.119
16/01/2017 2.353,000 2.305,000 -5,35 2.375,700 2.302,300 197.583
13/01/2017 2.356,300 2.435,400 5,54 2.451,000 2.319,000 210.314
12/01/2017 2.271,200 2.307,600 -0,06 2.362,700 2.228,600 261.902
11/01/2017 2.370,000 2.309,100 -2,30 2.383,600 2.271,600 298.554
10/01/2017 2.420,800 2.363,400 -1,72 2.420,800 2.329,200 220.458
09/01/2017 2.459,200 2.404,800 -1,22 2.460,500 2.345,200 194.377
06/01/2017 2.396,000 2.434,600 1,46 2.434,600 2.352,800 144.566
05/01/2017 2.326,400 2.399,600 2,05 2.423,300 2.306,800 221.279
04/01/2017 2.427,500 2.351,500 -1,68 2.446,600 2.302,600 238.018
03/01/2017 2.338,500 2.391,700 4,14 2.461,700 2.323,500 280.878
02/01/2017 2.193,800 2.296,600 3,56 2.313,100 2.177,200 108.389
30/12/2016 2.169,900 2.217,700 1,33 2.217,700 2.148,600 166.814
29/12/2016 2.132,600 2.188,500 -0,70 2.195,800 2.120,500 130.742
28/12/2016 2.219,800 2.204,000 -1,60 2.233,100 2.171,500 151.820
27/12/2016 2.219,400 2.239,900 0,46 2.256,900 2.204,600 109.294
23/12/2016 2.205,400 2.229,600 1,86 2.241,500 2.196,600 156.026
22/12/2016 2.195,300 2.188,800 -2,04 2.238,000 2.145,800 181.125
21/12/2016 2.239,200 2.234,300 -1,84 2.293,700 2.147,900 336.065
20/12/2016 2.181,800 2.276,100 3,95 2.291,900 2.175,600 261.181
publicidad
publicidad