17 de Julio, 06:12 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBX35 CONST.IBX35 CONST.

3,200,26 %
1.248,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 1.242,400 1.248,200 0,26 1.256,300 1.241,800 1.239
13/07/2018 1.250,500 1.245,000 -0,27 1.253,100 1.242,500 1.681
12/07/2018 1.245,800 1.248,400 0,51 1.251,100 1.239,100 1.438
11/07/2018 1.258,700 1.242,100 -1,95 1.258,700 1.242,100 1.384
10/07/2018 1.260,700 1.266,800 0,53 1.267,900 1.257,700 1.291
09/07/2018 1.257,400 1.260,100 0,61 1.263,500 1.250,100 1.508
06/07/2018 1.246,100 1.252,500 0,64 1.252,500 1.241,100 1.870
05/07/2018 1.237,500 1.244,500 0,75 1.247,300 1.237,000 1.293
04/07/2018 1.228,200 1.235,200 0,51 1.237,700 1.224,500 1.286
03/07/2018 1.227,200 1.228,900 0,75 1.238,600 1.220,800 1.552
02/07/2018 1.224,600 1.219,800 -1,13 1.227,000 1.211,900 1.560
29/06/2018 1.229,800 1.233,800 1,05 1.236,400 1.223,300 2.138
28/06/2018 1.235,900 1.221,000 -1,95 1.237,400 1.216,000 1.630
27/06/2018 1.241,100 1.245,300 0,40 1.254,400 1.224,000 1.781
26/06/2018 1.245,600 1.240,300 0,06 1.246,100 1.233,500 2.125
25/06/2018 1.252,100 1.239,500 -1,46 1.252,500 1.239,500 1.932
22/06/2018 1.259,900 1.257,900 -1,01 1.263,800 1.251,000 2.206
21/06/2018 1.284,000 1.270,700 -0,80 1.287,300 1.269,000 2.113
20/06/2018 1.283,500 1.280,900 0,49 1.295,000 1.280,200 2.242
19/06/2018 1.261,800 1.274,700 0,02 1.276,900 1.248,100 2.029
18/06/2018 1.278,300 1.274,400 -0,52 1.281,000 1.264,700 1.778
15/06/2018 1.293,100 1.281,100 -0,71 1.293,700 1.277,000 4.299
14/06/2018 1.269,400 1.290,300 1,11 1.293,100 1.268,600 2.266
13/06/2018 1.291,700 1.276,100 -1,35 1.294,500 1.270,200 2.290
12/06/2018 1.301,800 1.293,500 -0,22 1.302,700 1.291,400 1.780
11/06/2018 1.294,900 1.296,300 0,77 1.299,800 1.285,500 2.018
08/06/2018 1.288,600 1.286,400 -0,66 1.291,400 1.279,300 1.835
07/06/2018 1.297,300 1.295,000 0,15 1.307,000 1.292,300 2.181
06/06/2018 1.281,200 1.293,100 0,96 1.301,100 1.278,600 2.433
05/06/2018 1.273,100 1.280,800 0,52 1.287,800 1.268,500 2.267
04/06/2018 1.258,000 1.274,200 2,42 1.280,800 1.252,700 3.157
01/06/2018 1.228,300 1.244,100 1,98 1.254,500 1.228,300 2.589
31/05/2018 1.242,700 1.220,000 -1,08 1.242,700 1.216,500 4.772
30/05/2018 1.216,400 1.233,300 1,63 1.237,800 1.211,800 2.329
29/05/2018 1.219,200 1.213,500 -0,99 1.219,200 1.198,600 2.766
28/05/2018 1.231,300 1.225,600 0,03 1.237,400 1.223,100 1.421
25/05/2018 1.254,400 1.225,200 -1,84 1.260,400 1.221,900 3.523
24/05/2018 1.252,400 1.248,200 -0,41 1.258,400 1.245,600 2.213
23/05/2018 1.260,500 1.253,400 -0,84 1.260,900 1.248,500 2.193
22/05/2018 1.256,900 1.264,000 0,52 1.269,600 1.255,700 2.010
21/05/2018 1.255,900 1.257,500 0,63 1.264,800 1.249,000 1.480
18/05/2018 1.252,400 1.249,600 -0,19 1.257,100 1.249,100 1.969
17/05/2018 1.245,600 1.252,000 0,10 1.255,300 1.238,600 2.035
16/05/2018 1.258,600 1.250,800 -0,29 1.262,100 1.250,100 2.329
15/05/2018 1.251,500 1.254,500 0,16 1.258,300 1.245,700 2.216
14/05/2018 1.260,000 1.252,500 -0,53 1.260,300 1.249,400 2.641
11/05/2018 1.248,700 1.259,200 -0,10 1.269,800 1.247,400 3.158
10/05/2018 1.260,000 1.260,400 -0,04 1.269,800 1.244,200 1.792
09/05/2018 1.255,200 1.260,900 0,26 1.262,000 1.250,900 2.276
08/05/2018 1.253,100 1.257,600 0,02 1.259,700 1.246,500 2.653
07/05/2018 1.254,600 1.257,300 0,85 1.257,300 1.248,500 1.502
04/05/2018 1.246,200 1.246,700 0,21 1.252,300 1.241,300 2.070
03/05/2018 1.241,200 1.244,100 0,12 1.250,400 1.237,900 1.642
02/05/2018 1.240,000 1.242,600 0,40 1.248,200 1.237,300 2.513
30/04/2018 1.235,500 1.237,700 0,61 1.245,300 1.234,200 2.314
27/04/2018 1.223,000 1.230,200 -0,45 1.235,000 1.214,600 2.669
26/04/2018 1.225,700 1.235,700 0,92 1.237,800 1.221,600 1.846
25/04/2018 1.216,400 1.224,400 0,24 1.224,400 1.208,500 1.659
24/04/2018 1.222,700 1.221,500 0,01 1.228,900 1.218,400 1.360
23/04/2018 1.220,000 1.221,400 0,16 1.221,400 1.214,000 1.187
20/04/2018 1.216,600 1.219,500 0,41 1.223,900 1.213,600 1.579
19/04/2018 1.208,200 1.214,500 0,55 1.216,900 1.208,100 1.945
18/04/2018 1.201,400 1.207,800 0,70 1.210,800 1.200,900 2.266
17/04/2018 1.194,900 1.199,400 0,45 1.201,200 1.188,600 1.556
16/04/2018 1.198,900 1.194,000 0,11 1.202,500 1.189,700 1.615
13/04/2018 1.184,100 1.192,700 0,85 1.198,300 1.184,100 1.475
12/04/2018 1.183,800 1.182,600 -0,20 1.189,100 1.178,200 1.635
11/04/2018 1.191,200 1.185,000 -0,44 1.194,000 1.180,900 1.743
10/04/2018 1.184,900 1.190,200 1,81 1.192,900 1.181,400 2.353
09/04/2018 1.165,000 1.169,000 0,78 1.176,600 1.164,600 2.126
06/04/2018 1.161,100 1.159,900 -0,26 1.167,300 1.155,400 1.866
05/04/2018 1.140,600 1.162,900 3,26 1.165,900 1.135,100 2.110
04/04/2018 1.128,900 1.126,200 -0,21 1.129,200 1.114,000 2.204
03/04/2018 1.131,700 1.128,600 -0,98 1.140,100 1.127,800 3.124
29/03/2018 1.142,100 1.139,800 0,00 1.146,200 1.137,300 2.620
28/03/2018 1.111,900 1.139,800 1,65 1.139,800 1.109,300 3.564
27/03/2018 1.125,500 1.121,300 1,09 1.128,000 1.111,500 2.337
26/03/2018 1.120,300 1.109,200 -0,59 1.122,800 1.106,200 2.243
23/03/2018 1.120,700 1.115,800 -1,58 1.123,300 1.107,100 2.711
22/03/2018 1.144,000 1.133,700 -1,49 1.155,300 1.130,800 3.075
21/03/2018 1.156,000 1.150,900 -0,36 1.163,900 1.150,600 2.618
20/03/2018 1.158,000 1.155,100 -0,19 1.163,400 1.152,600 2.538
19/03/2018 1.171,500 1.157,300 -1,52 1.171,600 1.156,300 2.560
16/03/2018 1.169,600 1.175,200 -0,10 1.180,900 1.166,500 4.711
15/03/2018 1.181,200 1.176,400 -0,22 1.183,100 1.169,500 2.578
14/03/2018 1.141,200 1.179,000 3,26 1.182,900 1.138,800 4.042
13/03/2018 1.149,400 1.141,800 -0,50 1.170,600 1.136,400 2.520
12/03/2018 1.144,400 1.147,500 0,86 1.147,500 1.137,800 2.227
09/03/2018 1.124,500 1.137,700 1,40 1.137,700 1.119,700 2.452
08/03/2018 1.093,500 1.122,000 3,44 1.130,200 1.093,500 3.922
07/03/2018 1.075,100 1.084,700 0,62 1.087,300 1.070,400 2.602
06/03/2018 1.104,000 1.078,000 -1,56 1.106,200 1.078,000 2.770
05/03/2018 1.083,400 1.095,100 0,75 1.097,100 1.081,300 2.507
02/03/2018 1.103,800 1.086,900 -2,17 1.104,400 1.085,200 2.784
01/03/2018 1.137,300 1.111,000 -2,53 1.143,300 1.110,800 3.863
28/02/2018 1.144,000 1.139,800 -1,37 1.150,200 1.134,900 2.809
27/02/2018 1.148,700 1.155,600 1,01 1.161,600 1.144,200 2.575
26/02/2018 1.142,900 1.144,100 0,45 1.146,500 1.136,700 1.774
23/02/2018 1.127,900 1.139,000 1,23 1.141,600 1.119,600 1.893
22/02/2018 1.116,000 1.125,200 -0,07 1.128,200 1.109,700 2.022
21/02/2018 1.138,900 1.126,000 -1,31 1.138,900 1.124,500 1.533
20/02/2018 1.124,700 1.140,900 1,54 1.141,800 1.124,600 2.029
19/02/2018 1.138,900 1.123,600 -0,99 1.140,500 1.120,800 1.676
16/02/2018 1.128,300 1.134,800 1,24 1.145,800 1.127,100 2.905
15/02/2018 1.125,900 1.120,900 0,70 1.130,100 1.112,900 2.113
14/02/2018 1.110,600 1.113,100 0,79 1.120,800 1.101,100 3.285
13/02/2018 1.129,400 1.104,400 -2,09 1.129,800 1.104,400 2.184
12/02/2018 1.124,300 1.128,000 1,21 1.133,200 1.121,300 1.959
09/02/2018 1.113,200 1.114,500 -0,48 1.130,800 1.109,300 3.106
08/02/2018 1.144,000 1.119,900 -2,70 1.144,800 1.116,300 2.738
07/02/2018 1.152,000 1.151,000 0,96 1.154,000 1.138,100 2.869
06/02/2018 1.136,900 1.140,000 -2,69 1.153,200 1.121,500 4.572
05/02/2018 1.194,800 1.171,500 -2,15 1.194,800 1.170,000 2.705
02/02/2018 1.221,500 1.197,300 -2,16 1.223,500 1.197,300 1.852
01/02/2018 1.231,600 1.223,700 -0,39 1.236,900 1.213,900 2.585
31/01/2018 1.221,200 1.228,500 0,51 1.232,400 1.219,000 2.017
30/01/2018 1.228,800 1.222,300 -1,10 1.231,300 1.220,300 1.948
29/01/2018 1.242,100 1.235,900 -0,41 1.246,000 1.233,000 1.748
26/01/2018 1.248,100 1.241,000 -0,51 1.249,100 1.238,400 2.034
25/01/2018 1.254,300 1.247,300 -0,73 1.259,100 1.244,100 2.458
24/01/2018 1.266,800 1.256,500 -0,98 1.269,700 1.256,500 1.844
23/01/2018 1.270,800 1.268,900 0,13 1.272,900 1.264,300 1.855
22/01/2018 1.265,500 1.267,200 -0,20 1.271,500 1.264,100 1.753
19/01/2018 1.260,400 1.269,700 -0,03 1.270,200 1.245,800 3.269
18/01/2018 1.277,400 1.270,100 -0,45 1.280,200 1.264,600 1.984
17/01/2018 1.276,100 1.275,900 -0,24 1.284,700 1.269,400 2.025
16/01/2018 1.263,600 1.279,000 1,56 1.283,200 1.262,700 1.928
15/01/2018 1.259,600 1.259,400 0,21 1.262,200 1.252,300 1.641
12/01/2018 1.265,300 1.256,700 -0,63 1.266,700 1.255,400 2.165
11/01/2018 1.277,700 1.264,700 -0,82 1.277,700 1.259,300 2.350
10/01/2018 1.272,700 1.275,200 0,22 1.278,700 1.270,400 1.320
09/01/2018 1.275,400 1.272,400 -0,12 1.283,500 1.267,600 1.669
08/01/2018 1.285,900 1.273,900 -0,62 1.287,700 1.273,900 1.863
05/01/2018 1.270,400 1.281,800 1,05 1.283,200 1.266,300 1.874
04/01/2018 1.239,400 1.268,500 2,95 1.268,500 1.239,400 2.037
03/01/2018 1.231,700 1.232,200 0,26 1.238,400 1.229,200 1.219
02/01/2018 1.231,700 1.229,000 0,02 1.231,700 1.220,000 1.692
29/12/2017 1.231,900 1.228,700 -0,12 1.235,200 1.226,000 1.424
28/12/2017 1.236,800 1.230,200 -0,61 1.238,000 1.228,400 1.195
27/12/2017 1.237,400 1.237,800 0,07 1.241,200 1.230,200 1.139
22/12/2017 1.232,300 1.236,900 -0,99 1.244,100 1.223,600 1.919
21/12/2017 1.231,600 1.249,300 1,88 1.252,200 1.226,200 3.353
20/12/2017 1.226,700 1.226,300 -0,15 1.230,200 1.221,500 1.908
19/12/2017 1.227,200 1.228,200 0,15 1.236,300 1.224,700 1.924
18/12/2017 1.217,200 1.226,400 1,33 1.228,900 1.215,400 2.724
15/12/2017 1.197,200 1.210,300 1,05 1.215,900 1.197,200 3.573
14/12/2017 1.200,900 1.197,700 -0,13 1.207,400 1.196,600 2.335
13/12/2017 1.209,200 1.199,300 -1,13 1.212,300 1.198,900 1.934
12/12/2017 1.215,500 1.213,000 -0,09 1.218,000 1.203,900 1.857
11/12/2017 1.227,500 1.214,100 -0,66 1.227,900 1.212,300 1.620
08/12/2017 1.220,600 1.222,200 0,72 1.228,400 1.217,500 1.526
07/12/2017 1.211,400 1.213,500 0,36 1.221,200 1.210,100 1.811
06/12/2017 1.208,500 1.209,200 -0,62 1.213,900 1.197,900 1.454
05/12/2017 1.218,600 1.216,700 -0,07 1.228,100 1.214,900 2.117
04/12/2017 1.207,400 1.217,500 1,61 1.221,300 1.201,200 1.670
01/12/2017 1.219,600 1.198,200 -1,49 1.220,000 1.194,700 2.833
30/11/2017 1.219,600 1.216,300 -0,28 1.227,000 1.215,800 3.050
29/11/2017 1.213,900 1.219,700 0,92 1.226,200 1.213,500 1.882
28/11/2017 1.203,600 1.208,600 0,53 1.217,300 1.201,500 1.586
27/11/2017 1.212,000 1.202,200 -1,17 1.223,200 1.202,200 1.217
24/11/2017 1.220,100 1.216,400 -0,42 1.228,200 1.214,200 625
23/11/2017 1.220,600 1.221,500 -0,02 1.228,600 1.218,700 849
22/11/2017 1.220,100 1.221,800 0,15 1.232,000 1.219,500 1.327
21/11/2017 1.222,500 1.220,000 -0,07 1.231,600 1.216,800 1.595
20/11/2017 1.208,400 1.220,800 0,78 1.222,500 1.204,100 1.295
17/11/2017 1.219,900 1.211,400 -0,48 1.219,900 1.206,500 2.279
16/11/2017 1.200,400 1.217,200 1,95 1.223,400 1.200,400 1.829
15/11/2017 1.184,900 1.193,900 0,08 1.196,700 1.177,400 1.778
14/11/2017 1.197,200 1.193,000 -0,60 1.203,100 1.181,800 1.612
13/11/2017 1.209,200 1.200,200 -0,37 1.209,500 1.189,700 1.358
10/11/2017 1.216,100 1.204,700 -1,27 1.218,200 1.201,500 1.890
09/11/2017 1.231,900 1.220,200 -1,17 1.231,900 1.214,100 1.816
08/11/2017 1.233,800 1.234,600 0,15 1.238,700 1.223,600 1.731
07/11/2017 1.252,100 1.232,700 -1,19 1.254,300 1.231,000 1.550
06/11/2017 1.246,200 1.247,600 0,31 1.249,200 1.237,000 1.314
03/11/2017 1.258,600 1.243,800 -0,91 1.259,000 1.236,300 1.615
02/11/2017 1.257,500 1.255,200 -0,15 1.270,800 1.251,300 2.340
01/11/2017 1.260,800 1.257,100 0,52 1.265,700 1.253,700 2.897
31/10/2017 1.235,600 1.250,600 1,35 1.257,900 1.234,800 2.866
30/10/2017 1.218,300 1.234,000 1,74 1.238,900 1.216,700 3.084
27/10/2017 1.225,400 1.212,900 -0,51 1.229,400 1.197,300 2.527
26/10/2017 1.200,400 1.219,100 1,96 1.225,500 1.195,200 3.839
25/10/2017 1.204,200 1.195,700 -0,51 1.207,900 1.193,300 2.899
24/10/2017 1.205,100 1.201,800 -0,28 1.215,600 1.197,600 2.376
23/10/2017 1.225,600 1.205,200 -1,63 1.225,600 1.204,300 2.976
20/10/2017 1.237,300 1.225,200 -1,09 1.239,800 1.220,500 3.251
19/10/2017 1.237,800 1.238,700 -0,25 1.248,900 1.221,500 3.067
18/10/2017 1.210,100 1.241,800 2,70 1.252,700 1.202,500 3.614
17/10/2017 1.197,200 1.209,200 0,98 1.220,800 1.194,800 2.151
16/10/2017 1.203,000 1.197,500 -0,44 1.206,200 1.192,700 2.167
13/10/2017 1.202,300 1.202,800 0,38 1.211,500 1.198,800 2.156
12/10/2017 1.200,900 1.198,200 -0,12 1.207,900 1.195,100 1.922
11/10/2017 1.197,000 1.199,600 1,27 1.202,600 1.188,400 2.592
10/10/2017 1.185,700 1.184,600 -0,31 1.187,000 1.176,500 1.523
09/10/2017 1.178,500 1.188,300 0,73 1.193,600 1.178,500 1.606
06/10/2017 1.193,200 1.179,700 -1,38 1.193,200 1.175,700 2.174
05/10/2017 1.153,900 1.196,200 3,72 1.196,700 1.152,300 3.731
04/10/2017 1.185,200 1.153,300 -2,93 1.186,100 1.148,700 3.880
03/10/2017 1.201,500 1.188,100 -1,14 1.204,700 1.185,400 1.475
02/10/2017 1.191,600 1.201,800 0,01 1.201,800 1.184,100 1.975
29/09/2017 1.196,200 1.201,700 0,48 1.202,700 1.187,500 1.981
28/09/2017 1.196,300 1.196,000 0,13 1.199,200 1.190,000 1.671
27/09/2017 1.176,800 1.194,500 1,34 1.195,200 1.176,200 1.680
26/09/2017 1.188,000 1.178,700 -0,77 1.188,900 1.176,800 1.761
25/09/2017 1.198,800 1.187,800 -0,98 1.198,800 1.185,200 1.597
22/09/2017 1.199,500 1.199,600 0,06 1.201,600 1.193,800 1.717
21/09/2017 1.207,100 1.198,900 -0,33 1.209,400 1.191,500 2.267
20/09/2017 1.226,600 1.202,900 -2,05 1.228,700 1.198,100 2.768
19/09/2017 1.230,000 1.228,100 -0,34 1.237,700 1.225,700 1.819
18/09/2017 1.237,500 1.232,300 -0,08 1.242,600 1.232,000 1.967
15/09/2017 1.235,300 1.233,300 -0,51 1.240,100 1.228,200 3.327
14/09/2017 1.235,800 1.239,600 0,25 1.240,000 1.226,300 1.709
13/09/2017 1.230,400 1.236,500 0,39 1.237,800 1.228,000 2.526
12/09/2017 1.250,200 1.231,700 -1,28 1.252,100 1.231,400 2.056
11/09/2017 1.244,500 1.247,700 1,04 1.252,300 1.241,600 1.517
08/09/2017 1.235,600 1.234,800 -0,55 1.239,000 1.229,600 1.077
07/09/2017 1.244,400 1.241,600 0,36 1.248,900 1.237,500 1.469
06/09/2017 1.239,200 1.237,100 -0,70 1.246,600 1.235,400 1.542
05/09/2017 1.240,300 1.245,800 0,62 1.250,100 1.238,300 1.958
04/09/2017 1.231,100 1.238,100 -0,10 1.240,300 1.230,000 1.257
01/09/2017 1.237,800 1.239,400 0,44 1.245,400 1.237,500 1.570
31/08/2017 1.225,800 1.234,000 1,15 1.235,000 1.223,200 2.538
30/08/2017 1.207,200 1.220,000 1,87 1.221,700 1.203,600 1.732
29/08/2017 1.210,200 1.197,600 -1,68 1.213,100 1.192,600 2.113
28/08/2017 1.227,900 1.218,100 -1,15 1.231,800 1.216,500 1.086
25/08/2017 1.229,100 1.232,300 0,41 1.239,400 1.223,300 1.375
24/08/2017 1.237,500 1.227,300 -0,49 1.238,300 1.227,000 1.629
23/08/2017 1.242,900 1.233,400 -0,61 1.247,300 1.233,400 1.537
22/08/2017 1.241,900 1.241,000 0,52 1.243,200 1.231,800 1.411
21/08/2017 1.227,100 1.234,600 0,37 1.237,800 1.223,800 1.503
18/08/2017 1.223,700 1.230,100 -0,54 1.230,500 1.217,300 1.721
17/08/2017 1.238,500 1.236,800 -0,31 1.244,600 1.228,900 1.496
16/08/2017 1.232,200 1.240,600 1,13 1.246,700 1.232,100 1.888
15/08/2017 1.232,800 1.226,700 0,00 1.238,900 1.222,400 1.656
14/08/2017 1.201,400 1.226,700 2,44 1.228,500 1.201,400 1.946
11/08/2017 1.206,000 1.197,500 -1,16 1.208,400 1.195,300 2.458
10/08/2017 1.222,300 1.211,500 -1,06 1.226,400 1.208,100 2.001
09/08/2017 1.227,700 1.224,500 -0,88 1.231,600 1.218,900 1.831
08/08/2017 1.232,400 1.235,400 0,29 1.235,800 1.225,600 1.736
07/08/2017 1.234,600 1.231,800 0,13 1.238,100 1.228,200 1.334
04/08/2017 1.219,500 1.230,200 0,87 1.231,100 1.219,100 2.172
03/08/2017 1.214,700 1.219,600 0,23 1.224,100 1.208,900 2.280
02/08/2017 1.226,700 1.216,800 -0,37 1.231,100 1.214,600 2.237
01/08/2017 1.226,800 1.221,300 -0,02 1.230,300 1.216,300 2.692
31/07/2017 1.230,000 1.221,500 -0,61 1.237,200 1.221,100 3.400
28/07/2017 1.247,200 1.229,000 -2,08 1.247,200 1.224,900 2.780
27/07/2017 1.252,600 1.255,100 0,25 1.260,500 1.249,500 1.870
26/07/2017 1.246,300 1.252,000 0,43 1.259,200 1.246,000 2.697
25/07/2017 1.249,700 1.246,600 -0,31 1.253,300 1.241,800 3.524
24/07/2017 1.260,700 1.250,500 -0,41 1.262,700 1.236,300 2.922
21/07/2017 1.288,700 1.255,700 -3,06 1.288,700 1.249,800 5.294
20/07/2017 1.307,300 1.295,300 -0,61 1.316,300 1.290,500 2.399
19/07/2017 1.291,700 1.303,300 1,36 1.303,600 1.284,500 1.897
18/07/2017 1.288,200 1.285,800 -0,56 1.300,000 1.284,100 1.958
publicidad
publicidad