17 de Julio, 21:22 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBX35 ENERG.IBX35 ENERG.

3,800,31 %
1.230,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 1.230,300 1.226,800 -0,38 1.238,000 1.225,700 17.372
13/07/2018 1.241,600 1.231,500 -0,34 1.242,300 1.228,400 24.223
12/07/2018 1.233,800 1.235,700 0,28 1.235,700 1.225,800 20.717
11/07/2018 1.236,400 1.232,200 -0,88 1.241,400 1.230,500 28.199
10/07/2018 1.242,500 1.243,200 0,06 1.247,900 1.237,700 25.311
09/07/2018 1.246,600 1.242,400 -1,25 1.250,000 1.238,700 24.487
06/07/2018 1.253,100 1.258,100 0,38 1.259,300 1.247,600 29.221
05/07/2018 1.238,300 1.253,300 1,10 1.255,700 1.233,400 33.035
04/07/2018 1.223,400 1.239,700 1,27 1.239,700 1.222,600 21.466
03/07/2018 1.211,600 1.224,200 0,97 1.229,600 1.207,000 23.355
02/07/2018 1.203,500 1.212,400 0,02 1.216,500 1.193,500 22.664
29/06/2018 1.222,900 1.212,200 -0,34 1.225,900 1.212,200 26.091
28/06/2018 1.216,900 1.216,300 -0,85 1.223,400 1.209,600 23.307
27/06/2018 1.207,700 1.226,700 1,81 1.230,300 1.201,500 26.961
26/06/2018 1.198,800 1.204,900 1,03 1.212,000 1.196,000 22.651
25/06/2018 1.197,100 1.192,600 -0,92 1.202,000 1.192,600 17.966
22/06/2018 1.191,100 1.203,700 1,60 1.203,700 1.186,100 19.769
21/06/2018 1.207,300 1.184,700 -1,52 1.208,300 1.184,700 21.418
20/06/2018 1.209,700 1.203,000 -0,09 1.216,400 1.201,400 21.943
19/06/2018 1.194,700 1.204,100 0,02 1.206,100 1.186,500 20.040
18/06/2018 1.216,600 1.203,800 -1,83 1.216,900 1.196,000 20.826
15/06/2018 1.226,800 1.226,200 0,20 1.232,400 1.215,100 61.030
14/06/2018 1.195,000 1.223,800 1,92 1.224,700 1.194,100 26.701
13/06/2018 1.202,500 1.200,800 -0,39 1.206,900 1.196,200 23.018
12/06/2018 1.208,000 1.205,500 0,13 1.212,000 1.202,800 19.949
11/06/2018 1.196,500 1.203,900 1,47 1.205,700 1.192,600 23.691
08/06/2018 1.194,900 1.186,500 -1,01 1.194,900 1.185,700 19.646
07/06/2018 1.191,600 1.198,600 0,99 1.199,200 1.190,000 21.656
06/06/2018 1.176,800 1.186,800 1,22 1.191,200 1.175,600 28.611
05/06/2018 1.173,200 1.172,500 -0,24 1.186,000 1.170,400 24.850
04/06/2018 1.166,100 1.175,300 1,74 1.188,100 1.163,300 25.952
01/06/2018 1.145,300 1.155,200 1,01 1.160,300 1.145,300 26.111
31/05/2018 1.157,400 1.143,700 -0,82 1.157,400 1.136,500 48.938
30/05/2018 1.135,400 1.153,100 1,40 1.153,100 1.135,000 30.871
29/05/2018 1.142,000 1.137,200 -1,12 1.142,700 1.120,200 31.952
28/05/2018 1.157,200 1.150,100 -0,47 1.168,400 1.148,800 16.875
25/05/2018 1.192,200 1.155,500 -2,74 1.195,500 1.144,400 40.466
24/05/2018 1.195,800 1.188,000 -0,59 1.202,400 1.188,000 22.136
23/05/2018 1.207,600 1.195,100 -1,53 1.208,300 1.188,100 25.994
22/05/2018 1.215,200 1.213,700 -0,02 1.217,700 1.210,300 19.573
21/05/2018 1.222,000 1.214,000 -0,45 1.222,700 1.211,600 14.526
18/05/2018 1.216,400 1.219,500 0,41 1.221,000 1.213,000 31.512
17/05/2018 1.200,800 1.214,500 1,29 1.215,200 1.198,700 22.786
16/05/2018 1.205,000 1.199,000 -0,42 1.207,600 1.193,400 24.307
15/05/2018 1.201,500 1.204,100 0,19 1.208,700 1.198,900 18.739
14/05/2018 1.200,800 1.201,800 0,24 1.201,800 1.195,600 15.058
11/05/2018 1.192,700 1.198,900 0,47 1.198,900 1.187,800 16.307
10/05/2018 1.197,300 1.193,300 -0,19 1.197,500 1.188,600 16.127
09/05/2018 1.188,600 1.195,600 0,54 1.195,600 1.183,900 21.456
08/05/2018 1.193,500 1.189,200 -0,34 1.196,000 1.182,400 24.505
07/05/2018 1.189,100 1.193,300 0,45 1.193,700 1.186,300 11.981
04/05/2018 1.182,300 1.187,900 0,59 1.188,700 1.178,900 18.450
03/05/2018 1.181,100 1.180,900 -0,05 1.187,700 1.178,100 17.614
02/05/2018 1.167,200 1.181,500 1,03 1.182,900 1.166,800 22.093
30/04/2018 1.162,900 1.169,400 0,49 1.172,100 1.161,400 25.254
27/04/2018 1.160,300 1.163,700 0,38 1.167,000 1.155,200 18.361
26/04/2018 1.150,400 1.159,300 0,85 1.160,400 1.148,300 22.098
25/04/2018 1.148,100 1.149,500 -0,22 1.152,400 1.143,100 25.399
24/04/2018 1.143,500 1.152,000 0,84 1.157,600 1.142,300 20.487
23/04/2018 1.145,600 1.142,400 -0,15 1.146,700 1.138,500 15.800
20/04/2018 1.140,900 1.144,100 0,43 1.147,700 1.137,100 19.998
19/04/2018 1.144,200 1.139,200 -0,33 1.146,600 1.134,900 18.935
18/04/2018 1.136,800 1.143,000 0,70 1.144,000 1.134,300 19.977
17/04/2018 1.130,100 1.135,100 0,69 1.137,300 1.127,200 17.632
16/04/2018 1.131,500 1.127,300 -0,53 1.131,700 1.123,200 15.779
13/04/2018 1.123,700 1.133,300 0,92 1.134,800 1.122,100 23.549
12/04/2018 1.120,700 1.123,000 0,38 1.125,400 1.117,400 19.546
11/04/2018 1.105,600 1.118,700 1,08 1.120,400 1.105,000 25.423
10/04/2018 1.109,200 1.106,800 0,35 1.109,700 1.099,800 21.365
09/04/2018 1.104,200 1.102,900 0,31 1.110,000 1.100,000 14.240
06/04/2018 1.096,400 1.099,500 0,26 1.104,700 1.094,400 15.471
05/04/2018 1.097,300 1.096,700 1,04 1.097,600 1.090,500 25.092
04/04/2018 1.086,800 1.085,400 0,17 1.087,800 1.076,700 20.758
03/04/2018 1.076,900 1.083,600 -0,08 1.088,600 1.073,700 16.477
29/03/2018 1.093,100 1.084,500 -0,49 1.094,200 1.084,500 24.327
28/03/2018 1.057,900 1.089,800 2,41 1.089,800 1.054,600 28.814
27/03/2018 1.062,300 1.064,200 1,41 1.066,400 1.054,000 20.760
26/03/2018 1.046,800 1.049,400 0,59 1.054,300 1.043,500 20.248
23/03/2018 1.039,400 1.043,200 -0,42 1.046,500 1.031,700 29.697
22/03/2018 1.055,800 1.047,600 -1,27 1.066,000 1.042,800 28.663
21/03/2018 1.061,100 1.061,100 0,21 1.065,600 1.055,600 24.149
20/03/2018 1.058,000 1.058,900 0,00 1.062,200 1.054,400 19.758
19/03/2018 1.069,300 1.058,900 -1,17 1.070,700 1.057,300 24.925
16/03/2018 1.066,500 1.071,400 0,20 1.075,500 1.064,600 52.062
15/03/2018 1.070,900 1.069,300 0,03 1.072,300 1.064,700 26.335
14/03/2018 1.073,400 1.069,000 -0,31 1.077,400 1.067,700 20.636
13/03/2018 1.076,900 1.072,300 -0,24 1.084,700 1.071,500 25.832
12/03/2018 1.080,400 1.074,900 0,29 1.085,900 1.074,000 17.918
09/03/2018 1.068,400 1.071,800 0,30 1.077,200 1.065,100 19.413
08/03/2018 1.062,600 1.068,600 0,59 1.070,900 1.053,200 21.497
07/03/2018 1.061,600 1.062,300 -0,36 1.068,000 1.056,400 21.714
06/03/2018 1.078,000 1.066,100 -0,33 1.078,000 1.062,800 22.764
05/03/2018 1.050,000 1.069,600 1,61 1.072,700 1.048,800 21.689
02/03/2018 1.069,800 1.052,700 -2,17 1.072,600 1.051,200 29.207
01/03/2018 1.079,200 1.076,000 -0,66 1.086,700 1.070,900 25.369
28/02/2018 1.082,900 1.083,100 -0,29 1.092,300 1.077,200 33.253
27/02/2018 1.089,400 1.086,300 -0,28 1.091,500 1.081,000 20.660
26/02/2018 1.087,000 1.089,300 0,83 1.090,400 1.077,600 20.413
23/02/2018 1.063,900 1.080,300 1,51 1.080,300 1.058,100 29.717
22/02/2018 1.044,600 1.064,200 1,45 1.066,400 1.041,100 27.707
21/02/2018 1.068,700 1.049,000 -2,09 1.070,000 1.046,800 45.848
20/02/2018 1.064,600 1.071,400 0,58 1.075,200 1.064,500 25.880
19/02/2018 1.070,000 1.065,200 -0,17 1.074,000 1.061,800 16.675
16/02/2018 1.064,000 1.067,000 0,98 1.070,900 1.060,500 25.911
15/02/2018 1.065,400 1.056,600 -0,21 1.066,000 1.048,900 22.660
14/02/2018 1.061,600 1.058,800 0,19 1.066,800 1.050,100 25.888
13/02/2018 1.069,300 1.056,800 -1,01 1.069,800 1.054,400 24.141
12/02/2018 1.061,000 1.067,600 1,64 1.070,200 1.056,800 28.405
09/02/2018 1.060,900 1.050,400 -1,42 1.066,600 1.045,800 35.646
08/02/2018 1.077,900 1.065,500 -1,74 1.078,500 1.064,500 30.906
07/02/2018 1.080,100 1.084,400 1,81 1.084,400 1.069,300 33.931
06/02/2018 1.070,300 1.065,100 -3,44 1.090,900 1.055,600 46.903
05/02/2018 1.116,300 1.103,000 -1,62 1.126,200 1.103,000 25.967
02/02/2018 1.140,100 1.121,200 -1,63 1.140,500 1.120,800 24.871
01/02/2018 1.143,300 1.139,800 0,32 1.156,600 1.135,400 32.065
31/01/2018 1.129,200 1.136,200 0,33 1.140,000 1.127,600 30.076
30/01/2018 1.144,200 1.132,500 -1,67 1.146,600 1.130,000 28.068
29/01/2018 1.160,600 1.151,700 -1,32 1.160,600 1.148,900 24.341
26/01/2018 1.178,700 1.167,100 -0,67 1.178,800 1.166,400 19.830
25/01/2018 1.181,900 1.175,000 -0,63 1.185,400 1.171,900 23.862
24/01/2018 1.181,600 1.182,400 -0,25 1.185,700 1.180,300 23.017
23/01/2018 1.187,900 1.185,400 0,19 1.188,800 1.181,300 22.721
22/01/2018 1.178,100 1.183,100 0,56 1.183,400 1.177,300 18.015
19/01/2018 1.175,500 1.176,500 -0,23 1.181,800 1.170,500 22.382
18/01/2018 1.189,900 1.179,200 -0,72 1.189,900 1.175,300 23.632
17/01/2018 1.188,000 1.187,800 -0,18 1.189,900 1.182,600 22.556
16/01/2018 1.181,100 1.189,900 0,98 1.197,600 1.179,800 31.060
15/01/2018 1.175,500 1.178,300 0,48 1.182,700 1.174,600 17.609
12/01/2018 1.171,100 1.172,700 0,31 1.176,900 1.169,300 22.535
11/01/2018 1.165,800 1.169,100 -0,08 1.173,600 1.162,200 32.779
10/01/2018 1.180,300 1.170,000 -0,94 1.184,800 1.168,000 25.796
09/01/2018 1.189,900 1.181,100 -0,61 1.193,400 1.178,000 22.360
08/01/2018 1.198,100 1.188,300 -0,58 1.199,200 1.188,300 18.762
05/01/2018 1.186,000 1.195,200 0,77 1.195,600 1.183,200 20.274
04/01/2018 1.158,200 1.186,100 2,66 1.186,100 1.158,000 29.788
03/01/2018 1.145,300 1.155,400 1,01 1.155,400 1.141,300 26.397
02/01/2018 1.148,900 1.143,900 0,23 1.148,900 1.139,800 22.478
29/12/2017 1.146,500 1.141,300 -0,37 1.148,900 1.141,300 18.389
28/12/2017 1.152,300 1.145,500 -0,84 1.153,100 1.144,000 15.282
27/12/2017 1.156,200 1.155,200 -0,09 1.162,700 1.152,500 16.370
22/12/2017 1.148,500 1.156,200 -0,34 1.160,100 1.146,900 14.775
21/12/2017 1.159,400 1.160,100 0,19 1.162,100 1.147,700 21.716
20/12/2017 1.159,700 1.157,900 0,09 1.160,900 1.148,000 19.481
19/12/2017 1.169,400 1.156,900 -0,91 1.173,700 1.156,500 19.237
18/12/2017 1.165,100 1.167,500 0,34 1.171,500 1.163,700 26.582
15/12/2017 1.160,700 1.163,600 0,17 1.171,500 1.159,900 45.273
14/12/2017 1.171,600 1.161,600 -0,90 1.178,100 1.161,600 23.549
13/12/2017 1.181,700 1.172,100 -1,13 1.187,900 1.172,100 23.192
12/12/2017 1.187,300 1.185,500 0,21 1.190,300 1.180,300 22.627
11/12/2017 1.188,700 1.183,000 -0,35 1.188,900 1.177,500 15.249
08/12/2017 1.192,300 1.187,100 -0,19 1.193,100 1.184,800 14.260
07/12/2017 1.183,400 1.189,400 0,53 1.189,700 1.179,400 15.539
06/12/2017 1.174,800 1.183,100 0,42 1.184,400 1.170,200 17.379
05/12/2017 1.169,700 1.178,200 0,64 1.181,200 1.168,400 20.560
04/12/2017 1.167,400 1.170,700 0,77 1.170,700 1.159,400 20.619
01/12/2017 1.173,900 1.161,800 -1,01 1.177,500 1.159,800 20.719
30/11/2017 1.176,500 1.173,700 -0,08 1.181,600 1.170,200 40.019
29/11/2017 1.167,600 1.174,600 1,11 1.178,800 1.166,000 22.903
28/11/2017 1.149,300 1.161,700 1,19 1.167,800 1.145,900 18.753
27/11/2017 1.136,900 1.148,000 0,81 1.151,600 1.135,800 19.365
24/11/2017 1.146,500 1.138,800 -0,68 1.149,900 1.138,800 14.877
23/11/2017 1.141,100 1.146,600 0,26 1.150,000 1.139,400 14.763
22/11/2017 1.139,200 1.143,600 0,82 1.151,200 1.136,900 21.876
21/11/2017 1.133,200 1.134,300 -0,07 1.143,400 1.131,700 22.138
20/11/2017 1.137,500 1.135,100 -0,01 1.138,800 1.131,600 15.375
17/11/2017 1.144,000 1.135,200 -0,69 1.146,400 1.132,300 28.261
16/11/2017 1.149,500 1.143,100 0,03 1.158,700 1.141,900 23.192
15/11/2017 1.142,800 1.142,800 -0,87 1.147,500 1.138,300 28.551
14/11/2017 1.162,200 1.152,800 -0,88 1.166,700 1.151,100 24.562
13/11/2017 1.171,300 1.163,000 -0,36 1.172,800 1.156,100 21.883
10/11/2017 1.171,900 1.167,200 -0,43 1.173,600 1.162,600 22.093
09/11/2017 1.180,300 1.172,200 -0,64 1.181,600 1.167,300 23.389
08/11/2017 1.182,600 1.179,800 -0,03 1.185,300 1.170,800 25.589
07/11/2017 1.189,900 1.180,100 -0,62 1.191,600 1.176,700 30.150
06/11/2017 1.189,300 1.187,500 -0,10 1.190,700 1.179,500 19.159
03/11/2017 1.202,000 1.188,700 -0,78 1.202,100 1.182,600 21.777
02/11/2017 1.199,900 1.198,100 -0,13 1.201,600 1.194,200 19.701
01/11/2017 1.209,300 1.199,600 -0,56 1.212,400 1.197,000 23.777
31/10/2017 1.202,500 1.206,300 0,84 1.210,400 1.200,000 25.212
30/10/2017 1.175,100 1.196,200 2,36 1.200,800 1.174,200 30.243
27/10/2017 1.174,000 1.168,600 -0,38 1.185,600 1.160,900 24.372
26/10/2017 1.152,400 1.173,100 1,80 1.175,500 1.143,100 33.381
25/10/2017 1.163,600 1.152,400 -1,37 1.166,400 1.150,500 21.743
24/10/2017 1.165,500 1.168,400 0,00 1.173,400 1.164,100 15.967
23/10/2017 1.161,600 1.168,400 0,21 1.172,000 1.159,900 17.288
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
publicidad
publicidad