Vocento 15 años 21 de Enero, 05:56 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBX35 BANCOSIBX35 BANCOS

3,800,47 %
806,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
21/08/2017 785,000 780,300 -0,95 788,900 778,300 46.515
18/08/2017 776,200 787,800 -0,06 788,800 773,700 77.917
17/08/2017 802,700 788,300 -2,09 802,900 785,700 82.985
16/08/2017 804,300 805,100 0,62 809,800 803,200 53.496
15/08/2017 799,000 800,100 0,43 802,000 794,300 45.035
14/08/2017 786,400 796,700 2,00 800,700 786,400 62.086
11/08/2017 788,500 781,100 -1,83 792,000 773,900 102.160
10/08/2017 808,900 795,700 -1,92 810,800 792,400 97.103
09/08/2017 824,000 811,300 -2,02 825,900 803,500 101.847
08/08/2017 823,900 828,000 0,36 829,300 822,900 65.569
07/08/2017 822,700 825,000 0,41 825,400 821,100 50.522
04/08/2017 812,600 821,600 0,67 825,500 811,100 89.995
03/08/2017 808,100 816,100 0,73 816,100 798,300 78.755
02/08/2017 817,900 810,200 -0,92 819,800 807,500 77.012
01/08/2017 820,100 817,700 0,93 822,500 811,400 84.272
31/07/2017 814,000 810,200 -0,55 819,900 807,600 89.321
28/07/2017 811,600 814,700 0,10 816,600 806,700 121.599
27/07/2017 804,900 813,900 0,35 815,700 804,600 80.629
26/07/2017 810,800 811,100 -0,10 813,900 803,600 91.828
25/07/2017 794,700 811,900 2,10 819,000 794,700 144.563
24/07/2017 787,400 795,200 1,20 797,700 781,000 98.646
21/07/2017 793,200 785,800 -1,42 794,300 781,100 133.819
20/07/2017 789,700 797,100 0,66 801,500 788,800 157.321
19/07/2017 791,500 791,900 -0,18 793,700 777,900 214.092
18/07/2017 802,000 793,300 -1,59 808,400 790,200 118.883
17/07/2017 811,400 806,100 -0,57 811,500 801,600 97.337
14/07/2017 814,900 810,700 -0,45 820,300 805,900 113.414
13/07/2017 806,000 814,400 1,38 816,800 805,400 136.792
12/07/2017 803,800 803,300 0,26 808,000 800,600 118.744
11/07/2017 806,800 801,200 -0,46 808,200 799,500 94.146
10/07/2017 808,200 804,900 0,04 809,100 796,700 90.637
07/07/2017 807,800 804,600 -0,67 810,700 799,100 105.169
06/07/2017 805,500 810,000 0,80 811,500 796,400 134.389
05/07/2017 804,500 803,600 -0,41 812,600 802,400 125.618
04/07/2017 801,200 806,900 -0,40 812,900 799,400 106.490
03/07/2017 789,300 810,100 3,55 810,500 787,800 105.256
30/06/2017 799,400 782,300 -1,80 801,500 780,500 116.501
29/06/2017 810,900 796,600 -1,09 817,800 795,000 151.119
28/06/2017 787,500 805,400 1,86 806,900 782,000 144.040
27/06/2017 780,300 790,700 1,33 793,000 777,800 108.713
26/06/2017 777,600 780,300 0,93 788,500 776,800 70.756
23/06/2017 779,500 773,100 -1,21 785,500 770,900 68.592
22/06/2017 781,500 782,600 -0,25 784,300 772,600 71.708
21/06/2017 782,100 784,600 0,04 787,000 768,800 82.889
20/06/2017 799,800 784,300 -1,20 800,700 782,800 96.454
19/06/2017 790,500 793,800 1,52 798,000 789,000 93.252
16/06/2017 786,100 781,900 -0,08 791,200 775,400 206.474
15/06/2017 782,700 782,500 -0,20 785,200 771,700 137.258
14/06/2017 800,600 784,100 -1,78 805,400 782,200 110.474
13/06/2017 798,700 798,300 0,23 805,600 796,500 90.322
12/06/2017 802,000 796,500 -1,31 807,000 791,900 131.383
09/06/2017 798,400 807,100 0,77 812,800 790,200 160.569
08/06/2017 779,300 800,900 1,59 803,900 778,200 197.309
07/06/2017 777,500 788,400 0,55 797,100 772,900 213.557
06/06/2017 782,400 784,100 -0,53 787,400 779,400 337.919
05/06/2017 787,900 788,300 -0,23 791,400 780,100 256.452
02/06/2017 800,100 790,100 0,04 806,600 786,200 367.399
01/06/2017 794,800 789,800 -0,62 795,800 783,100 373.713
31/05/2017 800,300 794,700 -0,55 805,500 794,700 585.214
30/05/2017 800,000 799,100 -1,22 812,000 796,000 161.446
29/05/2017 804,100 809,000 0,06 811,700 803,100 76.532
26/05/2017 807,900 808,500 -0,26 808,500 792,900 130.802
25/05/2017 819,300 810,600 -0,18 821,500 808,700 137.662
24/05/2017 812,800 812,100 0,22 815,800 806,200 149.355
23/05/2017 789,800 810,300 2,21 812,100 788,300 178.626
22/05/2017 804,800 792,800 -1,64 806,800 792,200 169.705
19/05/2017 794,500 806,000 1,90 807,000 792,500 245.167
18/05/2017 795,400 791,000 -1,85 801,400 773,800 310.557
17/05/2017 823,800 805,900 -2,81 828,600 803,400 230.376
16/05/2017 828,000 829,200 0,04 833,300 822,800 183.936
15/05/2017 825,000 828,900 1,18 828,900 819,300 138.656
12/05/2017 822,000 819,200 -0,43 828,100 816,000 176.869
11/05/2017 837,700 822,700 -1,44 839,200 818,500 275.402
10/05/2017 832,400 834,700 -0,16 838,600 822,300 273.891
09/05/2017 852,600 836,000 -1,66 855,900 835,800 200.777
08/05/2017 862,900 850,100 -0,82 864,800 839,700 252.343
05/05/2017 835,100 857,100 1,89 857,100 832,000 275.532
04/05/2017 825,600 841,200 2,27 841,200 823,700 232.504
03/05/2017 817,500 822,500 0,42 822,700 814,700 132.474
02/05/2017 811,500 819,100 1,19 819,100 810,500 152.258
28/04/2017 802,300 809,500 0,42 817,800 797,100 217.541
27/04/2017 816,200 806,100 -2,01 817,400 803,500 200.258
26/04/2017 828,700 822,600 0,00 829,200 814,100 199.660
25/04/2017 818,700 822,600 0,57 828,500 810,100 229.023
24/04/2017 808,300 817,900 5,77 820,900 804,300 389.231
21/04/2017 770,700 773,300 0,81 779,600 761,500 232.979
20/04/2017 760,600 767,100 0,68 774,900 758,600 204.559
19/04/2017 744,100 761,900 2,74 762,400 743,500 246.317
18/04/2017 748,600 741,600 -0,39 749,800 737,400 202.699
13/04/2017 752,300 744,500 -1,19 753,200 737,100 185.848
12/04/2017 766,300 753,500 -1,36 771,300 752,400 250.149
11/04/2017 766,500 763,900 -1,11 770,900 758,200 235.917
10/04/2017 784,200 772,500 -1,83 784,600 772,500 175.539
07/04/2017 779,600 786,900 0,15 787,500 779,100 130.936
06/04/2017 769,700 785,700 1,18 786,700 766,200 158.436
05/04/2017 772,200 776,500 0,71 786,800 771,800 177.830
04/04/2017 767,700 771,000 0,26 774,000 757,900 231.461
03/04/2017 786,800 769,000 -2,82 786,900 767,400 256.068
31/03/2017 784,400 791,300 0,30 791,300 781,900 172.481
30/03/2017 785,200 788,900 0,42 789,000 780,800 144.909
29/03/2017 792,700 785,600 -0,81 796,300 778,600 167.156
28/03/2017 784,500 792,000 1,53 792,200 782,100 150.264
27/03/2017 771,900 780,100 -0,38 780,700 767,600 149.806
24/03/2017 782,000 783,100 -0,18 785,500 778,200 130.248
23/03/2017 780,100 784,500 0,78 786,500 774,000 158.977
22/03/2017 768,200 778,400 0,45 785,200 759,700 217.394
21/03/2017 779,900 774,900 0,32 789,400 771,100 222.489
20/03/2017 770,100 772,400 -0,28 776,500 768,400 132.587
17/03/2017 769,200 774,600 0,47 781,500 768,700 308.193
16/03/2017 761,200 771,000 2,81 774,800 759,000 315.313
15/03/2017 740,500 749,900 1,37 753,500 740,500 195.607
14/03/2017 750,000 739,800 -1,40 750,500 738,300 163.161
13/03/2017 753,700 750,300 -0,35 755,600 745,200 138.243
10/03/2017 745,200 752,900 1,11 761,700 744,000 324.865
09/03/2017 722,800 744,600 2,94 745,900 721,900 299.708
08/03/2017 717,500 723,300 0,84 727,600 715,900 171.590
07/03/2017 718,300 717,300 -0,04 719,000 712,300 104.282
06/03/2017 714,100 717,600 -0,15 722,300 712,000 154.706
03/03/2017 701,500 718,700 2,19 719,400 698,700 236.494
02/03/2017 709,700 703,300 -0,83 711,200 703,300 203.127
01/03/2017 692,200 709,200 3,28 709,400 691,600 261.998
28/02/2017 681,000 686,700 1,48 687,900 677,100 183.492
27/02/2017 677,200 676,700 0,48 679,400 674,300 127.804
24/02/2017 685,000 673,500 -1,30 687,600 667,300 187.218
23/02/2017 689,200 682,400 -0,66 690,800 679,200 177.977
22/02/2017 697,500 686,900 -1,34 701,400 681,800 193.842
21/02/2017 691,900 696,200 0,36 701,500 684,500 149.294
20/02/2017 698,400 693,700 0,16 700,400 691,300 125.922
17/02/2017 701,500 692,600 -1,17 702,500 685,000 172.466
16/02/2017 706,300 700,800 -0,90 708,500 697,800 147.456
15/02/2017 703,200 707,200 1,78 711,100 701,900 173.455
14/02/2017 687,300 694,800 1,09 697,000 684,700 147.960
13/02/2017 681,700 687,300 1,39 689,600 676,300 120.407
10/02/2017 692,600 677,900 -1,44 693,800 674,600 164.374
09/02/2017 681,600 687,800 1,18 688,800 674,300 204.863
08/02/2017 690,700 679,800 -1,11 693,100 666,100 235.373
07/02/2017 689,200 687,400 -1,21 693,200 685,400 231.769
06/02/2017 708,800 695,800 -1,93 713,900 693,600 224.396
03/02/2017 708,400 709,500 0,67 714,000 703,500 334.902
02/02/2017 699,600 704,800 0,96 707,800 691,400 221.642
01/02/2017 707,200 698,100 0,26 709,800 692,300 216.354
31/01/2017 702,300 696,300 -0,77 715,000 696,300 209.364
30/01/2017 710,400 701,700 -2,01 713,900 700,400 165.900
27/01/2017 717,300 716,100 -0,14 717,600 704,100 182.952
26/01/2017 728,800 717,100 -0,68 734,600 715,000 216.232
25/01/2017 705,600 722,000 3,97 727,400 705,200 314.316
24/01/2017 681,100 694,400 2,19 694,400 679,700 139.849

Mas noticias

publicidad
publicidad