Vocento 15 años 23 de Octubre, 19:01 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBX35 ENERG.IBX35 ENERG.

4,500,39 %
1.170,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/10/2017 1.165,000 1.165,900 0,11 1.170,100 1.161,900 20.165
19/10/2017 1.163,900 1.164,600 0,07 1.166,800 1.156,200 19.628
18/10/2017 1.170,300 1.163,800 -0,27 1.170,600 1.163,000 16.985
17/10/2017 1.165,200 1.167,000 -0,08 1.177,100 1.162,200 17.810
16/10/2017 1.177,600 1.167,900 -1,08 1.177,900 1.165,800 16.551
13/10/2017 1.178,300 1.180,600 0,51 1.181,900 1.174,700 18.854
12/10/2017 1.175,600 1.174,600 -0,03 1.176,400 1.169,600 17.851
11/10/2017 1.167,700 1.174,900 1,79 1.178,700 1.165,300 30.200
10/10/2017 1.153,500 1.154,200 -0,10 1.156,800 1.147,900 18.943
09/10/2017 1.140,800 1.155,400 1,41 1.155,800 1.140,600 27.489
06/10/2017 1.141,300 1.139,300 -0,19 1.143,700 1.132,300 23.053
05/10/2017 1.113,800 1.141,500 2,45 1.146,600 1.110,100 35.557
04/10/2017 1.138,400 1.114,200 -2,69 1.138,600 1.113,600 47.822
03/10/2017 1.148,000 1.145,000 -0,73 1.149,400 1.133,700 23.819
02/10/2017 1.149,300 1.153,400 -0,65 1.155,600 1.145,500 25.319
29/09/2017 1.151,200 1.160,900 0,78 1.160,900 1.147,600 30.408
28/09/2017 1.163,100 1.151,900 -0,95 1.164,600 1.151,500 23.732
27/09/2017 1.163,800 1.163,000 -0,15 1.167,500 1.161,400 19.756
26/09/2017 1.165,200 1.164,700 -0,20 1.166,700 1.161,000 16.079
25/09/2017 1.159,100 1.167,000 0,21 1.167,900 1.155,400 18.423
22/09/2017 1.164,000 1.164,500 -0,33 1.166,300 1.161,300 18.156
21/09/2017 1.175,500 1.168,400 -0,62 1.175,600 1.162,100 18.107
20/09/2017 1.177,200 1.175,700 -0,39 1.181,500 1.171,300 16.508
19/09/2017 1.170,300 1.180,300 0,53 1.182,400 1.167,800 16.506
18/09/2017 1.179,600 1.174,100 -0,15 1.185,900 1.172,800 18.665
15/09/2017 1.174,300 1.175,900 -0,22 1.182,800 1.170,100 51.720
14/09/2017 1.189,700 1.178,500 -1,30 1.190,900 1.172,000 25.652
13/09/2017 1.193,700 1.194,000 -0,10 1.197,900 1.190,700 27.110
12/09/2017 1.201,200 1.195,200 -0,36 1.204,600 1.194,400 16.525
11/09/2017 1.192,600 1.199,500 0,99 1.201,900 1.191,800 18.033
08/09/2017 1.193,000 1.187,700 -0,61 1.195,100 1.181,700 14.805
07/09/2017 1.195,800 1.195,000 0,20 1.202,200 1.193,000 19.119
06/09/2017 1.186,100 1.192,600 0,05 1.195,100 1.182,700 17.655
05/09/2017 1.184,200 1.192,000 0,76 1.194,800 1.180,400 19.365
04/09/2017 1.181,000 1.183,000 -0,58 1.188,100 1.181,000 9.051
01/09/2017 1.189,300 1.189,900 0,19 1.194,900 1.188,700 14.122
31/08/2017 1.182,400 1.187,600 0,56 1.188,200 1.180,700 31.262
30/08/2017 1.182,900 1.181,000 0,26 1.183,600 1.175,200 13.803
29/08/2017 1.173,700 1.177,900 -0,30 1.181,800 1.164,400 15.346
28/08/2017 1.181,800 1.181,500 -0,39 1.188,600 1.180,600 6.205
25/08/2017 1.190,500 1.186,100 -0,15 1.191,200 1.181,100 8.885
24/08/2017 1.191,500 1.187,900 0,03 1.193,300 1.185,400 13.744
23/08/2017 1.193,100 1.187,500 -0,44 1.196,500 1.183,000 12.091
22/08/2017 1.195,100 1.192,700 0,27 1.195,800 1.187,600 10.229
21/08/2017 1.188,300 1.189,500 -0,17 1.193,000 1.184,200 12.793
18/08/2017 1.186,700 1.191,500 -0,51 1.192,600 1.185,000 18.133
17/08/2017 1.195,500 1.197,600 0,17 1.202,700 1.190,800 18.514
16/08/2017 1.190,900 1.195,600 0,63 1.198,300 1.190,900 14.075
15/08/2017 1.188,100 1.188,100 0,24 1.192,000 1.184,300 10.888
14/08/2017 1.164,900 1.185,300 1,97 1.187,600 1.164,400 17.897
11/08/2017 1.171,300 1.162,400 -1,19 1.175,300 1.160,200 18.045
10/08/2017 1.184,700 1.176,400 -0,83 1.189,000 1.172,000 17.921
09/08/2017 1.191,100 1.186,300 -0,66 1.194,100 1.179,900 17.339
08/08/2017 1.189,400 1.194,200 0,65 1.196,700 1.188,300 14.052
07/08/2017 1.191,300 1.186,500 -0,21 1.192,100 1.182,600 9.761
04/08/2017 1.174,500 1.189,000 1,10 1.195,800 1.173,500 18.261
03/08/2017 1.167,200 1.176,100 0,38 1.178,200 1.163,500 15.208
02/08/2017 1.173,500 1.171,600 -0,05 1.178,000 1.168,100 14.971
01/08/2017 1.165,000 1.172,200 1,43 1.176,000 1.159,400 20.406
31/07/2017 1.148,600 1.155,700 0,45 1.164,600 1.147,800 20.033
28/07/2017 1.158,500 1.150,500 -1,03 1.160,400 1.146,600 23.149
27/07/2017 1.160,900 1.162,500 0,14 1.171,000 1.158,800 18.052
26/07/2017 1.155,600 1.160,900 0,81 1.167,400 1.153,700 19.813
25/07/2017 1.150,800 1.151,600 0,29 1.166,500 1.150,600 21.087
24/07/2017 1.155,300 1.148,300 -0,66 1.156,600 1.141,500 24.268
21/07/2017 1.163,700 1.155,900 -1,10 1.173,000 1.151,600 27.048
20/07/2017 1.181,800 1.168,700 -1,03 1.183,800 1.165,100 41.717
19/07/2017 1.172,800 1.180,900 1,23 1.180,900 1.171,000 23.011
18/07/2017 1.170,000 1.166,600 -0,43 1.180,500 1.166,600 23.738
17/07/2017 1.175,600 1.171,600 -0,37 1.178,100 1.169,000 17.940
14/07/2017 1.171,700 1.176,000 0,30 1.179,000 1.169,600 18.573
13/07/2017 1.171,200 1.172,500 0,37 1.173,800 1.167,500 21.002
12/07/2017 1.150,600 1.168,200 2,03 1.169,200 1.149,100 32.985
11/07/2017 1.151,200 1.145,000 -0,45 1.153,500 1.141,400 26.478
10/07/2017 1.148,300 1.150,200 0,49 1.154,400 1.144,600 24.002
07/07/2017 1.144,000 1.144,600 -0,20 1.147,400 1.140,600 23.316
06/07/2017 1.156,000 1.146,900 -0,55 1.156,000 1.141,000 29.465
05/07/2017 1.159,100 1.153,300 -1,58 1.161,500 1.152,500 24.657
04/07/2017 1.171,600 1.171,800 -0,23 1.174,000 1.167,900 16.688
03/07/2017 1.172,700 1.174,500 0,44 1.178,100 1.169,200 21.463
30/06/2017 1.177,700 1.169,400 -0,76 1.187,600 1.169,400 33.915
29/06/2017 1.198,800 1.178,400 -2,04 1.200,900 1.174,800 42.034
28/06/2017 1.199,000 1.202,900 0,00 1.212,000 1.187,500 32.715
27/06/2017 1.223,200 1.202,900 -1,94 1.224,900 1.202,900 30.921
26/06/2017 1.214,100 1.226,700 1,16 1.226,700 1.211,100 21.674
23/06/2017 1.217,400 1.212,600 -1,00 1.219,100 1.205,800 20.527
22/06/2017 1.232,500 1.224,800 -0,81 1.232,600 1.219,300 21.324
21/06/2017 1.230,000 1.234,800 0,27 1.240,700 1.221,700 19.591
20/06/2017 1.238,300 1.231,500 -0,46 1.242,100 1.231,500 20.878
19/06/2017 1.243,300 1.237,200 0,18 1.245,500 1.237,200 17.845
16/06/2017 1.225,500 1.235,000 1,18 1.235,000 1.224,300 42.894
15/06/2017 1.223,300 1.220,600 -0,48 1.224,800 1.208,900 32.968
14/06/2017 1.228,600 1.226,500 -0,06 1.236,600 1.226,200 26.928
13/06/2017 1.237,700 1.227,200 -0,03 1.237,700 1.226,100 25.540
12/06/2017 1.242,800 1.227,600 -1,81 1.242,800 1.227,600 26.120
09/06/2017 1.257,700 1.250,200 -0,49 1.263,900 1.248,200 21.946
08/06/2017 1.262,800 1.256,300 -0,03 1.265,200 1.249,500 22.837
07/06/2017 1.260,500 1.256,700 -0,40 1.267,200 1.251,400 23.838
06/06/2017 1.251,700 1.261,700 0,74 1.264,600 1.248,400 25.237
05/06/2017 1.247,800 1.252,400 0,21 1.259,000 1.246,500 15.373
02/06/2017 1.254,300 1.249,800 -0,10 1.256,400 1.246,300 19.953
01/06/2017 1.252,000 1.251,100 0,17 1.256,500 1.246,500 21.407
31/05/2017 1.241,800 1.249,000 0,51 1.257,000 1.239,300 56.620
30/05/2017 1.231,600 1.242,700 0,44 1.242,800 1.230,000 17.291
29/05/2017 1.233,200 1.237,200 0,26 1.239,700 1.231,400 9.512
26/05/2017 1.235,800 1.234,000 -0,60 1.237,900 1.226,400 15.732
25/05/2017 1.237,000 1.241,400 0,94 1.242,600 1.231,300 16.632
24/05/2017 1.237,200 1.229,900 -0,59 1.239,300 1.229,500 19.315
23/05/2017 1.217,100 1.237,200 1,42 1.237,200 1.216,600 23.338
22/05/2017 1.220,600 1.219,900 0,09 1.221,500 1.214,000 19.246
19/05/2017 1.201,500 1.218,800 1,47 1.221,600 1.197,800 25.034
18/05/2017 1.202,900 1.201,100 -0,43 1.207,800 1.190,600 24.128
17/05/2017 1.210,700 1.206,300 -0,80 1.216,000 1.203,000 21.253
16/05/2017 1.201,400 1.216,000 1,37 1.216,000 1.200,200 25.279
15/05/2017 1.197,000 1.199,600 0,59 1.202,200 1.195,400 16.656
12/05/2017 1.185,600 1.192,600 0,83 1.192,600 1.181,500 17.828
11/05/2017 1.202,600 1.182,800 -1,48 1.203,200 1.178,100 34.750
10/05/2017 1.202,900 1.200,600 -0,22 1.204,700 1.195,100 26.412
09/05/2017 1.210,300 1.203,300 -0,54 1.211,100 1.203,000 25.600
08/05/2017 1.216,600 1.209,800 -0,12 1.219,000 1.208,700 19.373
05/05/2017 1.197,100 1.211,300 0,62 1.211,300 1.191,700 31.374
04/05/2017 1.189,400 1.203,800 1,47 1.203,800 1.186,800 28.058
03/05/2017 1.179,800 1.186,400 0,25 1.186,400 1.177,300 18.801
02/05/2017 1.176,000 1.183,400 0,96 1.185,700 1.171,100 24.149
28/04/2017 1.171,500 1.172,100 -0,28 1.176,100 1.165,100 26.224
27/04/2017 1.169,200 1.175,400 0,37 1.177,800 1.167,200 24.861
26/04/2017 1.180,800 1.171,100 -0,82 1.182,200 1.169,600 27.146
25/04/2017 1.192,600 1.180,800 -0,86 1.192,800 1.180,800 24.674
24/04/2017 1.184,200 1.191,100 3,05 1.191,800 1.178,400 36.059
21/04/2017 1.160,400 1.155,800 -0,02 1.160,600 1.147,100 35.287
20/04/2017 1.164,600 1.156,000 -0,96 1.174,700 1.156,000 30.601
19/04/2017 1.171,800 1.167,200 -0,56 1.172,600 1.166,900 24.950
18/04/2017 1.188,600 1.173,800 -1,08 1.190,200 1.172,700 24.620
13/04/2017 1.191,500 1.186,600 -0,43 1.192,100 1.183,100 14.721
12/04/2017 1.191,200 1.191,700 0,25 1.197,200 1.183,700 20.470
11/04/2017 1.186,500 1.188,700 -0,37 1.194,300 1.183,900 21.548
10/04/2017 1.199,200 1.193,100 -0,50 1.200,600 1.188,500 14.836
07/04/2017 1.191,100 1.199,100 0,33 1.199,100 1.189,700 19.180
06/04/2017 1.176,400 1.195,100 1,15 1.196,500 1.174,700 23.009
05/04/2017 1.171,900 1.181,500 0,90 1.184,000 1.170,800 26.190
04/04/2017 1.169,400 1.171,000 0,18 1.174,900 1.165,900 23.702
03/04/2017 1.182,100 1.168,900 -0,94 1.182,700 1.168,900 23.808
31/03/2017 1.168,000 1.180,000 0,73 1.180,000 1.166,500 31.571
30/03/2017 1.166,000 1.171,400 0,58 1.171,400 1.162,200 19.366
29/03/2017 1.163,500 1.164,600 0,28 1.165,400 1.155,900 19.196
28/03/2017 1.159,700 1.161,300 0,41 1.163,200 1.154,500 20.471
27/03/2017 1.144,700 1.156,600 0,67 1.156,600 1.142,500 17.461
24/03/2017 1.151,600 1.148,900 -0,21 1.151,800 1.146,400 21.122
23/03/2017 1.146,800 1.151,300 0,50 1.152,100 1.140,200 20.801
22/03/2017 1.135,200 1.145,600 0,60 1.148,500 1.134,800 28.158
21/03/2017 1.139,600 1.138,800 0,31 1.141,900 1.136,000 30.694
20/03/2017 1.134,100 1.135,300 -0,14 1.136,000 1.130,700 21.163
17/03/2017 1.127,900 1.136,900 0,80 1.137,600 1.122,300 53.421
16/03/2017 1.122,700 1.127,900 1,32 1.129,900 1.120,900 34.130
15/03/2017 1.114,600 1.113,200 0,13 1.118,300 1.112,500 22.788
14/03/2017 1.121,400 1.111,800 -0,75 1.122,100 1.108,700 26.192
13/03/2017 1.121,900 1.120,200 0,15 1.122,500 1.114,200 18.684
10/03/2017 1.137,300 1.118,500 -0,57 1.137,600 1.118,500 34.476
09/03/2017 1.118,900 1.124,900 0,10 1.127,900 1.114,500 33.965
08/03/2017 1.125,000 1.123,800 -0,14 1.131,400 1.117,500 33.460
07/03/2017 1.122,400 1.125,400 0,21 1.125,400 1.118,200 26.615
06/03/2017 1.118,600 1.123,000 0,21 1.124,600 1.115,400 22.869
03/03/2017 1.115,300 1.120,600 0,33 1.122,500 1.111,600 23.039
02/03/2017 1.112,300 1.116,900 0,36 1.117,100 1.108,900 22.910
01/03/2017 1.109,600 1.112,900 0,61 1.116,300 1.108,000 25.621
28/02/2017 1.102,400 1.106,100 0,55 1.107,800 1.099,600 24.537
27/02/2017 1.105,100 1.100,100 -0,09 1.105,200 1.092,100 18.551
24/02/2017 1.100,300 1.101,100 0,04 1.106,300 1.094,300 32.099
23/02/2017 1.090,000 1.100,700 1,53 1.100,700 1.085,600 35.222
22/02/2017 1.089,000 1.084,100 -0,51 1.095,100 1.079,600 39.056
21/02/2017 1.085,600 1.089,700 0,21 1.092,900 1.080,800 22.508
20/02/2017 1.086,400 1.087,400 0,64 1.088,800 1.082,300 20.696
17/02/2017 1.088,900 1.080,500 -0,69 1.088,900 1.075,200 21.029
16/02/2017 1.085,500 1.088,000 0,31 1.089,000 1.081,100 18.776
15/02/2017 1.084,300 1.084,600 0,18 1.091,200 1.079,600 17.194
14/02/2017 1.092,500 1.082,600 -0,72 1.095,300 1.080,500 18.257
13/02/2017 1.079,400 1.090,500 1,24 1.092,200 1.076,500 20.342
10/02/2017 1.084,700 1.077,100 -0,56 1.088,100 1.073,300 18.791
09/02/2017 1.077,300 1.083,200 0,82 1.083,900 1.076,600 23.347
08/02/2017 1.067,300 1.074,400 0,81 1.074,600 1.062,800 32.172
07/02/2017 1.058,200 1.065,800 0,35 1.071,600 1.057,800 19.663
06/02/2017 1.069,900 1.062,100 -0,43 1.072,400 1.059,600 22.187
03/02/2017 1.063,100 1.066,700 0,62 1.069,200 1.060,600 20.783
02/02/2017 1.044,700 1.060,100 1,18 1.064,700 1.044,300 24.116
01/02/2017 1.062,100 1.047,700 -0,65 1.064,700 1.046,200 27.166
31/01/2017 1.053,300 1.054,600 0,02 1.059,000 1.048,300 26.516
30/01/2017 1.064,300 1.054,400 -1,32 1.066,800 1.052,600 20.730
27/01/2017 1.074,300 1.068,500 -0,27 1.075,900 1.065,700 17.795
26/01/2017 1.077,500 1.071,400 -0,20 1.078,600 1.068,400 21.931
25/01/2017 1.077,500 1.073,500 0,22 1.079,400 1.070,800 29.711
24/01/2017 1.071,300 1.071,100 0,16 1.076,000 1.066,500 18.755
23/01/2017 1.077,100 1.069,400 -1,12 1.078,700 1.067,900 20.487
20/01/2017 1.079,900 1.081,500 0,30 1.086,200 1.077,200 30.310
19/01/2017 1.082,600 1.078,300 -0,62 1.083,500 1.074,100 22.186
18/01/2017 1.091,200 1.085,000 -0,37 1.095,800 1.082,300 22.653
17/01/2017 1.087,300 1.089,000 0,04 1.089,900 1.083,800 17.408
16/01/2017 1.090,500 1.088,600 -0,46 1.093,300 1.087,500 16.819
13/01/2017 1.092,300 1.093,600 0,50 1.095,200 1.086,100 25.645
12/01/2017 1.075,600 1.088,200 1,01 1.090,900 1.075,400 30.912
11/01/2017 1.071,700 1.077,300 0,38 1.079,400 1.065,400 29.133
10/01/2017 1.082,000 1.073,200 -0,49 1.083,200 1.071,200 28.195
09/01/2017 1.082,300 1.078,500 -0,09 1.082,300 1.073,000 18.618
06/01/2017 1.079,400 1.079,500 -0,08 1.082,500 1.074,700 15.733
05/01/2017 1.076,700 1.080,400 -0,70 1.082,400 1.072,600 24.873
04/01/2017 1.098,400 1.088,000 -0,82 1.099,500 1.083,700 27.786
03/01/2017 1.104,200 1.097,000 -0,50 1.106,500 1.094,600 23.890
02/01/2017 1.096,000 1.102,500 0,37 1.103,500 1.095,400 11.669
30/12/2016 1.095,800 1.098,400 0,03 1.100,000 1.093,700 19.584
29/12/2016 1.090,000 1.098,100 0,17 1.098,100 1.088,100 17.422
28/12/2016 1.095,400 1.096,200 -0,20 1.099,700 1.094,300 17.740
27/12/2016 1.098,300 1.098,400 0,60 1.098,700 1.091,300 16.433
23/12/2016 1.084,900 1.091,800 0,51 1.092,500 1.084,000 15.079
22/12/2016 1.084,400 1.086,300 -0,12 1.086,300 1.080,200 21.434
21/12/2016 1.087,700 1.087,600 -0,13 1.088,200 1.080,800 20.766
20/12/2016 1.079,300 1.089,000 0,79 1.091,600 1.079,100 27.718
19/12/2016 1.078,600 1.080,500 -0,32 1.083,000 1.076,500 26.733
16/12/2016 1.064,800 1.084,000 1,21 1.087,700 1.064,800 72.103
15/12/2016 1.060,700 1.071,000 0,49 1.072,200 1.049,100 44.064
14/12/2016 1.069,800 1.065,800 -0,41 1.072,800 1.061,300 31.085
13/12/2016 1.052,300 1.070,200 1,41 1.071,000 1.051,100 44.272
12/12/2016 1.049,700 1.055,300 1,07 1.055,300 1.045,800 29.056
09/12/2016 1.034,600 1.044,100 0,82 1.045,600 1.027,500 31.779
08/12/2016 1.037,400 1.035,600 0,25 1.041,400 1.027,600 34.535
07/12/2016 1.042,200 1.033,000 -0,44 1.044,400 1.025,500 34.141
06/12/2016 1.016,700 1.037,600 2,50 1.039,100 1.015,500 34.937
05/12/2016 1.008,100 1.012,300 -0,12 1.024,500 1.005,700 21.894
02/12/2016 1.007,800 1.013,500 0,00 1.016,600 1.002,600 26.604
01/12/2016 1.019,400 1.013,500 -0,49 1.019,800 1.008,900 35.122
30/11/2016 1.015,600 1.018,500 0,25 1.030,100 1.015,400 43.409
29/11/2016 1.015,700 1.016,000 -0,26 1.019,400 1.007,100 22.299
28/11/2016 1.015,200 1.018,600 0,20 1.027,200 1.013,000 24.467
25/11/2016 1.006,500 1.016,600 1,21 1.017,900 1.004,300 22.202
24/11/2016 1.006,400 1.004,400 0,21 1.007,000 1.001,300 13.572
23/11/2016 1.007,900 1.002,300 -0,29 1.014,600 1.001,400 23.996
22/11/2016 1.010,400 1.005,200 0,36 1.014,800 1.004,100 21.608
21/11/2016 1.002,100 1.001,600 0,43 1.004,000 995,000 19.598
18/11/2016 1.010,800 997,300 -1,20 1.010,900 989,800 30.676
17/11/2016 999,200 1.009,400 1,18 1.011,400 998,700 27.042
16/11/2016 1.006,600 997,600 -0,51 1.011,300 990,000 34.223
15/11/2016 1.001,900 1.002,700 0,70 1.012,500 997,700 30.433
14/11/2016 1.017,400 995,700 -1,45 1.019,200 995,400 32.666
11/11/2016 1.026,000 1.010,400 -0,95 1.029,400 1.010,100 37.483
10/11/2016 1.056,100 1.020,100 -2,86 1.057,300 1.014,900 58.529
09/11/2016 1.038,500 1.050,100 -1,08 1.051,900 1.033,300 48.106
08/11/2016 1.065,200 1.061,600 0,05 1.067,100 1.059,700 18.855
07/11/2016 1.069,600 1.061,100 0,49 1.071,000 1.058,300 21.552
04/11/2016 1.059,900 1.055,900 -0,49 1.060,100 1.052,800 23.178
03/11/2016 1.063,200 1.061,100 -0,47 1.066,700 1.056,600 27.403
02/11/2016 1.079,200 1.066,100 -1,82 1.079,200 1.064,900 26.718
01/11/2016 1.101,200 1.085,900 -0,75 1.101,400 1.083,200 22.916
31/10/2016 1.095,700 1.094,100 -0,58 1.097,900 1.091,500 21.807
28/10/2016 1.090,300 1.100,500 0,36 1.102,700 1.087,600 21.852
27/10/2016 1.098,600 1.096,600 -0,09 1.104,300 1.092,200 31.781
26/10/2016 1.093,100 1.097,600 0,54 1.099,300 1.088,000 30.046
25/10/2016 1.096,500 1.091,700 -0,51 1.101,500 1.088,300 25.043
publicidad
publicidad