19 de Agosto, 22:50 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBX35 BANCOSIBX35 BANCOS

-3,90-0,63 %
614,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/08/2018 621,700 614,700 -0,63 621,700 609,300 85.819
16/08/2018 618,800 618,600 1,08 622,200 613,100 85.532
15/08/2018 626,000 612,000 -1,67 627,800 607,400 106.333
14/08/2018 628,800 622,400 -0,42 632,600 618,300 108.925
13/08/2018 629,800 625,000 -2,08 631,500 619,900 129.240
10/08/2018 651,200 638,300 -3,45 651,700 632,800 153.561
09/08/2018 663,100 661,100 -0,30 664,000 657,300 67.578
08/08/2018 665,700 663,100 -0,66 668,400 659,200 57.189
07/08/2018 666,400 667,500 0,66 671,300 663,900 56.654
06/08/2018 665,400 663,100 -0,18 667,800 658,400 59.382
03/08/2018 662,900 664,300 0,38 667,900 658,100 71.679
02/08/2018 671,600 661,800 -1,88 672,000 658,600 116.174
01/08/2018 681,700 674,500 -0,87 685,500 673,700 74.834
31/07/2018 672,700 680,400 1,04 686,000 672,300 125.696
30/07/2018 667,700 673,400 0,09 676,500 667,200 84.236
27/07/2018 670,000 672,800 0,93 680,600 667,100 156.687
26/07/2018 665,300 666,600 0,59 670,800 663,200 97.395
25/07/2018 668,200 662,700 -0,78 670,400 661,200 81.054
24/07/2018 661,200 667,900 2,02 669,800 660,400 100.794
23/07/2018 648,300 654,700 0,65 656,200 645,800 71.074
20/07/2018 649,100 650,500 -0,14 652,600 644,000 98.954
19/07/2018 653,500 651,400 -0,18 659,700 648,500 89.592
18/07/2018 647,700 652,600 0,60 652,600 638,900 91.260
17/07/2018 653,100 648,700 -0,66 658,200 646,400 107.749
16/07/2018 653,500 653,000 -0,11 660,200 650,700 64.300
13/07/2018 660,200 653,700 -0,47 660,200 650,400 69.702
12/07/2018 660,300 656,800 0,03 660,500 649,800 75.572
11/07/2018 666,700 656,600 -2,44 667,300 655,700 113.460
10/07/2018 682,400 673,000 -1,38 682,700 670,000 89.636
09/07/2018 680,900 682,400 0,65 685,600 680,100 73.000
06/07/2018 680,700 678,000 0,34 681,600 670,400 93.310
05/07/2018 664,100 675,700 2,12 684,800 664,100 114.507
04/07/2018 650,200 661,700 1,43 663,500 649,600 75.597
03/07/2018 647,700 652,400 1,10 656,900 641,600 75.449
02/07/2018 644,100 645,300 -1,18 647,200 634,100 96.993
29/06/2018 652,300 653,000 1,24 666,700 651,800 132.796
28/06/2018 641,100 645,000 0,09 649,100 639,100 86.208
27/06/2018 647,500 644,400 -0,46 650,400 633,400 111.840
26/06/2018 650,800 647,400 0,33 652,800 643,800 96.667
25/06/2018 654,600 645,300 -2,43 656,400 645,300 103.259
22/06/2018 658,900 661,400 1,18 666,500 657,200 88.524
21/06/2018 663,700 653,700 -1,13 666,600 649,500 104.115
20/06/2018 663,800 661,200 0,82 669,200 661,200 102.482
19/06/2018 642,700 655,800 0,55 659,400 637,800 111.787
18/06/2018 654,300 652,200 -0,64 662,300 649,700 88.059
15/06/2018 674,700 656,400 -2,44 675,500 649,400 230.417
14/06/2018 675,300 672,800 -0,49 677,800 668,500 106.525
13/06/2018 682,100 676,100 -1,02 685,200 674,300 98.416
12/06/2018 688,200 683,100 -0,06 689,900 681,200 95.681
11/06/2018 676,700 683,500 2,70 685,100 671,000 129.749
08/06/2018 663,600 665,500 -0,88 667,000 659,900 109.609
07/06/2018 668,900 671,400 1,42 682,900 668,600 135.625
06/06/2018 653,000 662,000 1,50 663,300 643,900 133.438
05/06/2018 663,700 652,200 -1,95 669,100 652,200 117.964
04/06/2018 672,100 665,200 0,24 675,300 659,700 125.280
01/06/2018 656,200 663,600 3,01 669,000 650,500 164.531
31/05/2018 662,800 644,200 -1,74 670,800 638,200 239.751
30/05/2018 658,100 655,600 0,92 664,400 644,200 204.839
29/05/2018 672,500 649,600 -4,81 672,500 643,400 280.174
28/05/2018 701,900 682,400 -1,43 703,900 678,400 111.327
25/05/2018 715,400 692,300 -2,81 715,700 681,800 206.149
24/05/2018 722,400 712,300 -1,18 725,500 708,500 96.064
23/05/2018 730,600 720,800 -1,70 730,700 714,000 97.093
22/05/2018 722,500 733,300 1,88 735,400 720,600 91.026
21/05/2018 729,800 719,800 -0,77 730,500 718,600 65.565
18/05/2018 740,900 725,400 -2,29 741,600 722,500 165.522
17/05/2018 738,700 742,400 0,76 743,700 735,400 87.378
16/05/2018 751,900 736,800 -2,44 753,600 734,700 138.559
15/05/2018 759,300 755,200 -0,72 763,300 749,700 82.635
14/05/2018 760,600 760,700 -0,13 764,100 756,900 59.810
11/05/2018 758,500 761,700 0,45 762,400 757,700 64.780
10/05/2018 753,800 758,300 0,92 758,300 750,500 59.664
09/05/2018 745,500 751,400 0,83 752,500 744,300 79.214
08/05/2018 743,900 745,200 0,12 749,500 737,900 97.586
07/05/2018 743,400 744,300 0,36 746,500 740,800 49.285
04/05/2018 732,600 741,600 1,20 742,000 730,300 85.843
03/05/2018 742,000 732,800 -1,39 744,400 730,400 88.922
02/05/2018 735,800 743,100 0,86 745,600 735,800 92.196
30/04/2018 731,800 736,800 0,66 737,400 731,200 78.252
27/04/2018 727,800 732,000 0,59 734,500 725,100 82.990
26/04/2018 728,900 727,700 -0,30 733,500 724,200 74.502
25/04/2018 729,400 729,900 -0,72 729,900 721,700 98.999
24/04/2018 747,800 735,200 -1,65 748,100 731,600 131.409
23/04/2018 742,000 747,500 0,86 747,500 740,500 69.348
20/04/2018 737,900 741,100 0,22 741,200 735,600 79.727
19/04/2018 733,400 739,500 0,69 739,600 733,200 68.284
18/04/2018 728,500 734,400 0,85 735,900 727,300 85.258
17/04/2018 730,400 728,200 0,05 735,500 727,200 63.380
16/04/2018 725,900 727,800 0,25 730,500 725,500 57.337
13/04/2018 724,500 726,000 0,44 737,900 722,500 81.531
12/04/2018 719,600 722,800 0,40 726,000 718,100 76.503
11/04/2018 721,100 719,900 -0,73 725,900 718,400 65.091
10/04/2018 727,600 725,200 0,22 729,400 723,500 72.805
09/04/2018 722,300 723,600 0,91 727,100 719,400 55.970
06/04/2018 720,600 717,100 -1,63 724,100 714,700 65.930
05/04/2018 716,600 729,000 3,10 731,500 715,800 99.854
04/04/2018 709,500 707,100 -0,31 710,000 694,300 91.071
03/04/2018 712,200 709,300 -1,14 716,600 706,000 76.845
29/03/2018 715,600 717,500 0,89 725,300 713,700 92.919
28/03/2018 701,600 711,200 0,30 711,200 696,400 107.480
27/03/2018 716,900 709,100 0,48 717,200 705,400 79.703
26/03/2018 706,000 705,700 0,28 712,500 701,000 105.493
23/03/2018 705,600 703,700 -1,11 708,800 700,100 151.069
22/03/2018 722,200 711,600 -1,96 729,700 705,300 122.616
21/03/2018 734,700 725,800 -0,86 735,000 721,600 81.276
20/03/2018 730,800 732,100 0,67 734,000 725,400 63.219
19/03/2018 734,200 727,200 -1,32 738,200 724,500 62.922
16/03/2018 725,400 736,900 1,77 740,900 723,900 184.998
15/03/2018 727,900 724,100 -0,37 730,100 721,200 75.348
14/03/2018 737,900 726,800 -1,50 738,100 724,400 89.638
13/03/2018 741,100 737,900 -0,26 749,100 735,900 80.854
12/03/2018 742,100 739,800 0,38 743,600 737,600 62.084
09/03/2018 739,300 737,000 -0,09 741,500 734,600 59.950
08/03/2018 739,700 737,700 0,11 745,100 733,400 76.013
07/03/2018 736,300 736,900 0,04 738,100 732,500 70.539
06/03/2018 744,100 736,600 -0,14 748,500 736,600 83.066
05/03/2018 733,800 737,600 0,04 742,100 731,300 88.440
02/03/2018 749,000 737,300 -2,31 749,100 735,900 126.354
01/03/2018 759,900 754,700 -1,20 759,900 750,800 90.093
28/02/2018 766,600 763,900 -0,95 769,200 763,300 110.332
27/02/2018 772,100 771,200 0,34 774,000 766,900 90.564
26/02/2018 770,000 768,600 0,51 770,300 764,800 94.339
23/02/2018 769,900 764,700 -0,66 770,100 761,400 91.898
22/02/2018 764,700 769,800 0,01 771,800 761,100 93.191
21/02/2018 770,200 769,700 -0,36 771,700 763,500 75.305
20/02/2018 766,600 772,500 0,70 773,700 763,100 90.614
19/02/2018 771,400 767,100 -0,17 775,900 767,100 72.234
16/02/2018 766,400 768,400 1,20 769,700 759,800 113.287
15/02/2018 764,900 759,300 0,37 777,600 754,600 101.898
14/02/2018 764,000 756,500 0,01 765,100 748,900 106.498
13/02/2018 770,800 756,400 -1,65 772,000 756,100 96.934
12/02/2018 768,700 769,100 1,50 774,600 763,500 100.153
09/02/2018 766,400 757,700 -1,70 768,100 748,500 157.511
08/02/2018 782,800 770,800 -1,97 790,000 767,600 136.609
07/02/2018 784,700 786,300 2,04 789,400 767,700 135.002
06/02/2018 768,800 770,600 -2,48 786,900 763,700 187.323
05/02/2018 792,300 790,200 -1,16 798,400 786,200 114.325
02/02/2018 805,800 799,500 -1,79 809,300 796,300 130.038
01/02/2018 828,500 814,100 -0,67 830,800 808,300 115.412
31/01/2018 818,000 819,600 0,42 823,400 814,700 103.226
30/01/2018 819,900 816,200 -1,44 822,700 813,800 104.062
29/01/2018 833,300 828,100 -0,29 834,000 824,100 91.498
26/01/2018 828,300 830,500 0,01 833,400 824,800 78.249
25/01/2018 815,400 830,400 1,96 830,400 815,200 111.820
24/01/2018 817,200 814,400 -0,45 821,500 814,400 69.753
23/01/2018 824,700 818,100 -0,34 826,700 814,700 96.942
22/01/2018 808,800 820,900 1,77 823,200 804,800 110.609
19/01/2018 803,000 806,600 0,47 811,200 800,500 81.056
18/01/2018 805,800 802,800 -0,02 806,900 800,400 65.296
17/01/2018 802,900 803,000 -0,79 807,400 797,100 87.107
16/01/2018 807,700 809,400 0,17 813,400 805,000 90.231
15/01/2018 807,600 808,000 0,01 811,200 804,000 62.973
12/01/2018 806,400 807,900 0,52 811,900 801,800 95.575
11/01/2018 797,200 803,700 0,74 810,400 792,800 133.634
10/01/2018 782,000 797,800 2,14 798,500 781,200 142.146
09/01/2018 775,900 781,100 0,61 782,400 774,900 71.276
08/01/2018 778,800 776,400 -0,03 782,700 774,700 76.967
05/01/2018 775,600 776,600 0,58 779,800 772,300 85.855
04/01/2018 756,500 772,100 2,44 773,900 755,700 116.671
03/01/2018 755,300 753,700 0,19 755,800 749,800 74.884
02/01/2018 755,900 752,300 0,19 759,500 747,200 85.708
29/12/2017 754,700 750,900 -0,49 755,600 748,200 67.326
28/12/2017 759,300 754,600 -0,80 761,700 753,500 54.243
27/12/2017 762,100 760,700 -0,58 767,100 759,100 52.620
22/12/2017 762,400 765,100 -2,12 773,700 762,200 91.410
21/12/2017 766,700 781,700 1,52 783,300 764,600 88.099
20/12/2017 771,900 770,000 -0,14 772,800 761,700 69.789
19/12/2017 766,700 771,100 0,38 773,700 766,600 60.327
18/12/2017 763,200 768,200 1,13 769,000 762,200 98.160
15/12/2017 758,700 759,600 -0,11 764,200 755,200 163.212
14/12/2017 764,700 760,400 -0,93 771,900 760,300 81.618
13/12/2017 766,700 767,500 -0,35 774,500 766,500 65.054
12/12/2017 771,900 770,200 -0,05 772,600 765,500 95.238
11/12/2017 771,700 770,600 0,10 775,200 769,700 81.369
08/12/2017 763,800 769,800 1,64 778,300 763,000 108.822
07/12/2017 749,700 757,400 1,19 758,600 745,600 69.194
06/12/2017 753,300 748,500 -1,25 754,100 745,500 92.169
05/12/2017 760,400 758,000 -0,24 763,100 755,100 68.436
04/12/2017 762,400 759,800 1,10 765,600 756,800 81.484
01/12/2017 768,300 751,500 -2,07 768,700 751,500 109.029
30/11/2017 776,100 767,400 -1,10 783,900 767,400 120.361
29/11/2017 766,200 775,900 2,33 778,900 765,000 141.940
28/11/2017 756,200 758,200 0,60 759,800 753,300 55.860
27/11/2017 753,400 753,700 -0,36 764,900 752,100 60.933
24/11/2017 752,100 756,400 0,92 763,000 751,100 68.653
23/11/2017 744,600 749,500 0,35 754,000 743,200 77.152
22/11/2017 744,500 746,900 0,52 753,900 743,900 67.780
21/11/2017 748,700 743,000 -0,99 753,600 743,000 82.200
20/11/2017 751,600 750,400 -0,42 758,200 746,800 64.422
17/11/2017 760,900 753,600 -0,89 765,800 753,600 101.811
16/11/2017 763,400 760,400 0,29 771,000 758,700 89.898
15/11/2017 743,000 758,200 1,23 759,700 740,100 102.987
14/11/2017 755,900 749,000 -0,65 759,900 747,300 74.912
13/11/2017 757,600 753,900 -0,15 758,300 747,100 78.005
10/11/2017 755,500 755,000 -0,11 763,200 752,900 89.867
09/11/2017 761,500 755,800 -0,84 768,400 755,100 89.470
08/11/2017 761,400 762,200 -0,07 762,500 752,100 98.323
07/11/2017 773,100 762,700 -0,48 774,900 762,700 80.982
06/11/2017 773,000 766,400 -0,92 773,000 760,300 77.652
03/11/2017 785,900 773,500 -1,77 786,100 766,300 112.628
02/11/2017 791,400 787,400 -0,42 794,600 780,200 90.628
01/11/2017 795,100 790,700 0,11 797,300 787,400 120.702
31/10/2017 785,300 789,800 0,59 796,300 782,400 145.884
30/10/2017 777,100 785,200 2,99 786,900 772,800 168.401
27/10/2017 781,700 762,400 -2,42 785,600 753,100 203.818
26/10/2017 762,500 781,300 2,37 792,600 761,300 235.914
25/10/2017 764,700 763,200 -0,09 776,600 761,000 112.877
24/10/2017 754,700 763,900 1,38 766,100 750,800 101.406
23/10/2017 761,600 753,500 -1,40 762,200 751,900 88.869
20/10/2017 758,500 764,200 0,55 767,000 757,400 121.803
19/10/2017 766,000 760,000 -1,08 769,800 757,500 106.033
18/10/2017 766,000 768,300 0,51 768,500 756,200 100.266
17/10/2017 760,200 764,400 0,51 772,300 756,500 97.703
16/10/2017 766,700 760,500 -1,03 767,400 757,000 92.475
13/10/2017 775,400 768,400 -0,70 775,700 766,600 82.183
12/10/2017 775,500 773,800 -0,12 777,100 770,400 61.741
11/10/2017 787,000 774,700 1,23 787,600 770,400 146.511
10/10/2017 778,900 765,300 -1,77 779,000 761,200 141.656
09/10/2017 781,200 779,100 0,01 792,000 777,300 107.714
06/10/2017 776,900 779,000 -0,33 783,300 768,600 144.214
05/10/2017 749,800 781,600 3,30 791,100 749,200 232.806
04/10/2017 785,000 756,600 -4,02 785,000 752,900 229.030
03/10/2017 784,200 788,300 0,69 790,000 775,000 109.651
02/10/2017 788,200 782,900 -2,50 797,300 774,500 173.227
29/09/2017 797,900 803,000 0,65 803,400 791,000 117.368
28/09/2017 805,100 797,800 -0,54 813,000 796,600 112.946
27/09/2017 779,700 802,100 3,38 806,400 779,100 147.013
26/09/2017 774,300 775,900 -0,05 779,900 772,600 64.459
25/09/2017 787,500 776,300 -1,77 788,100 772,500 89.293
22/09/2017 787,600 790,300 0,33 793,000 785,700 74.108
21/09/2017 780,300 787,700 1,42 791,800 779,300 96.983
20/09/2017 786,000 776,700 -1,27 789,100 771,300 92.818
19/09/2017 783,700 786,700 0,43 790,300 783,200 76.129
18/09/2017 785,600 783,300 0,31 790,700 782,200 66.953
15/09/2017 782,400 780,900 -0,76 788,100 776,400 179.154
14/09/2017 781,400 786,900 0,34 788,000 776,200 94.536
13/09/2017 778,600 784,200 0,71 788,100 776,600 99.526
12/09/2017 776,800 778,700 0,65 781,400 773,900 75.807
11/09/2017 761,000 773,700 2,65 775,700 761,000 90.223
08/09/2017 748,900 753,700 0,64 761,100 747,000 97.237
07/09/2017 758,000 748,900 -0,70 759,300 748,000 119.341
06/09/2017 755,500 754,200 -0,72 759,300 750,800 79.418
05/09/2017 775,000 759,700 -1,94 778,500 759,300 82.663
04/09/2017 771,900 774,700 -0,98 777,100 771,800 46.782
01/09/2017 783,500 782,400 0,33 786,600 778,600 58.007
31/08/2017 775,000 779,800 1,12 786,100 774,300 98.100
30/08/2017 774,300 771,200 0,60 774,500 766,500 51.311
29/08/2017 774,700 766,600 -1,63 776,200 765,900 89.782
28/08/2017 779,800 779,300 -0,38 786,100 777,700 28.631
25/08/2017 786,700 782,300 -0,24 791,700 782,300 36.125
24/08/2017 782,800 784,200 0,72 790,200 780,600 53.316
23/08/2017 787,300 778,600 -0,95 791,300 775,800 57.286
22/08/2017 787,100 786,100 0,74 790,700 781,800 48.700

Mas noticias

publicidad
publicidad