17 de Julio, 11:28 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IGBM TOTALIGBM TOTAL

-4,52-0,12 %
3.765,23

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 3.765,230 3.765,230 -0,12 3.765,230 3.765,230 230.869
13/07/2018 3.769,750 3.769,750 -0,44 3.769,750 3.769,750 231.229
12/07/2018 3.786,400 3.786,400 0,19 3.786,400 3.786,400 322.642
11/07/2018 3.779,300 3.779,300 -1,50 3.779,300 3.779,300 343.074
10/07/2018 3.836,800 3.836,800 -0,24 3.836,800 3.836,800 289.060
09/07/2018 3.846,100 3.846,100 0,65 3.846,100 3.846,100 231.365
06/07/2018 3.821,360 3.821,360 0,47 3.821,360 3.821,360 243.869
05/07/2018 3.803,360 3.803,360 1,11 3.803,360 3.803,360 252.809
04/07/2018 3.761,450 3.761,450 0,97 3.761,450 3.761,450 216.412
03/07/2018 3.725,200 3.725,200 1,17 3.725,200 3.725,200 241.879
02/07/2018 3.682,100 3.682,100 -0,67 3.682,100 3.682,100 218.711
29/06/2018 3.706,750 3.706,750 0,34 3.706,750 3.706,750 304.871
28/06/2018 3.694,360 3.694,360 -0,46 3.694,360 3.694,360 212.593
27/06/2018 3.711,510 3.711,510 0,23 3.711,510 3.711,510 303.102
26/06/2018 3.702,890 3.702,890 0,25 3.702,890 3.702,890 293.072
25/06/2018 3.693,630 3.693,630 -1,65 3.693,630 3.693,630 276.134
22/06/2018 3.755,600 3.755,600 0,94 3.755,600 3.755,600 326.945
21/06/2018 3.720,550 3.720,550 -0,85 3.720,550 3.720,550 630.070
20/06/2018 3.752,400 3.752,400 0,38 3.752,400 3.752,400 393.303
19/06/2018 3.738,020 3.738,020 -0,11 3.738,020 3.738,020 327.050
18/06/2018 3.742,290 3.742,290 -0,64 3.742,290 3.742,290 236.275
15/06/2018 3.766,570 3.766,570 -1,08 3.766,570 3.766,570 516.823
14/06/2018 3.807,630 3.807,630 0,56 3.807,630 3.807,630 375.127
13/06/2018 3.786,400 3.786,400 -0,11 3.786,400 3.786,400 412.726
12/06/2018 3.790,560 3.790,560 0,17 3.790,560 3.790,560 680.892
11/06/2018 3.784,080 3.784,080 1,54 3.784,080 3.784,080 1.337.178
08/06/2018 3.726,640 3.726,640 -0,81 3.726,640 3.726,640 333.760
07/06/2018 3.756,960 3.756,960 0,39 3.756,960 3.756,960 399.117
06/06/2018 3.742,490 3.742,490 1,03 3.742,490 3.742,490 316.542
05/06/2018 3.704,370 3.704,370 -0,64 3.704,370 3.704,370 282.815
04/06/2018 3.728,090 3.728,090 1,15 3.728,090 3.728,090 254.288
01/06/2018 3.685,820 3.685,820 1,82 3.685,820 3.685,820 288.815
31/05/2018 3.619,850 3.619,850 -1,00 3.619,850 3.619,850 447.910
30/05/2018 3.656,520 3.656,520 0,51 3.656,520 3.656,520 360.740
29/05/2018 3.638,120 3.638,120 -2,51 3.638,120 3.638,120 435.241
28/05/2018 3.731,710 3.731,710 -0,64 3.731,710 3.731,710 209.226
25/05/2018 3.755,850 3.755,850 -1,67 3.755,850 3.755,850 370.970
24/05/2018 3.819,510 3.819,510 -0,32 3.819,510 3.819,510 208.448
23/05/2018 3.831,820 3.831,820 -1,07 3.831,820 3.831,820 222.542
22/05/2018 3.873,310 3.873,310 0,72 3.873,310 3.873,310 204.377
21/05/2018 3.845,450 3.845,450 -0,40 3.845,450 3.845,450 149.601
18/05/2018 3.860,760 3.860,760 -0,97 3.860,760 3.860,760 312.870
17/05/2018 3.898,770 3.898,770 0,94 3.898,770 3.898,770 247.972
16/05/2018 3.862,510 3.862,510 -0,95 3.862,510 3.862,510 268.453
15/05/2018 3.899,400 3.899,400 -0,47 3.899,400 3.899,400 208.131
14/05/2018 3.917,700 3.917,700 -0,15 3.917,700 3.917,700 170.200
11/05/2018 3.923,550 3.923,550 0,25 3.923,550 3.923,550 191.911
10/05/2018 3.913,800 3.913,800 0,25 3.913,800 3.913,800 265.530
09/05/2018 3.904,130 3.904,130 0,52 3.904,130 3.904,130 190.124
08/05/2018 3.884,070 3.884,070 0,23 3.884,070 3.884,070 227.167
07/05/2018 3.875,310 3.875,310 0,37 3.875,310 3.875,310 138.307
04/05/2018 3.861,120 3.861,120 0,56 3.861,120 3.861,120 219.389
03/05/2018 3.839,500 3.839,500 -0,47 3.839,500 3.839,500 209.770
02/05/2018 3.857,800 3.857,800 1,01 3.857,800 3.857,800 203.350
30/04/2018 3.819,270 3.819,270 0,60 3.819,270 3.819,270 206.087
27/04/2018 3.796,520 3.796,520 0,59 3.796,520 3.796,520 241.328
26/04/2018 3.774,170 3.774,170 0,40 3.774,170 3.774,170 195.364
25/04/2018 3.759,180 3.759,180 -0,27 3.759,180 3.759,180 244.828
24/04/2018 3.769,520 3.769,520 -0,53 3.769,520 3.769,520 309.533
23/04/2018 3.789,760 3.789,760 0,42 3.789,760 3.789,760 263.571
20/04/2018 3.773,930 3.773,930 0,15 3.773,930 3.773,930 313.269
19/04/2018 3.768,110 3.768,110 0,16 3.768,110 3.768,110 436.246
18/04/2018 3.762,150 3.762,150 0,59 3.762,150 3.762,150 824.120
17/04/2018 3.740,260 3.740,260 0,46 3.740,260 3.740,260 761.165
16/04/2018 3.723,210 3.723,210 -0,01 3.723,210 3.723,210 174.360
13/04/2018 3.723,650 3.723,650 0,21 3.723,650 3.723,650 264.839
12/04/2018 3.715,800 3.715,800 0,18 3.715,800 3.715,800 297.804
11/04/2018 3.709,200 3.709,200 -0,20 3.709,200 3.709,200 254.159
10/04/2018 3.716,450 3.716,450 0,19 3.716,450 3.716,450 186.978
09/04/2018 3.709,520 3.709,520 0,60 3.709,520 3.709,520 197.904
06/04/2018 3.687,290 3.687,290 -0,38 3.687,290 3.687,290 225.914
05/04/2018 3.701,360 3.701,360 2,34 3.701,360 3.701,360 304.651
04/04/2018 3.616,690 3.616,690 -0,42 3.616,690 3.616,690 391.175
03/04/2018 3.631,920 3.631,920 -0,53 3.631,920 3.631,920 533.363
29/03/2018 3.651,410 3.651,410 0,47 3.651,410 3.651,410 245.328
28/03/2018 3.634,150 3.634,150 0,72 3.634,150 3.634,150 461.369
27/03/2018 3.608,340 3.608,340 0,98 3.608,340 3.608,340 450.466
26/03/2018 3.573,180 3.573,180 -0,04 3.573,180 3.573,180 269.663
23/03/2018 3.574,470 3.574,470 -0,89 3.574,470 3.574,470 316.920
22/03/2018 3.606,580 3.606,580 -1,47 3.606,580 3.606,580 386.384
21/03/2018 3.660,240 3.660,240 -0,51 3.660,240 3.660,240 288.599
20/03/2018 3.678,930 3.678,930 0,19 3.678,930 3.678,930 267.663
19/03/2018 3.671,950 3.671,950 -1,00 3.671,950 3.671,950 244.089
16/03/2018 3.708,900 3.708,900 0,86 3.708,900 3.708,900 567.876
15/03/2018 3.677,280 3.677,280 -0,02 3.677,280 3.677,280 228.163
14/03/2018 3.678,140 3.678,140 -0,16 3.678,140 3.678,140 271.637
13/03/2018 3.684,050 3.684,050 -0,38 3.684,050 3.684,050 358.106
12/03/2018 3.698,230 3.698,230 0,41 3.698,230 3.698,230 254.764
09/03/2018 3.683,210 3.683,210 0,39 3.683,210 3.683,210 342.488
08/03/2018 3.669,080 3.669,080 0,50 3.669,080 3.669,080 273.643
07/03/2018 3.650,820 3.650,820 0,14 3.650,820 3.650,820 271.139
06/03/2018 3.645,660 3.645,660 -0,03 3.645,660 3.645,660 425.834
05/03/2018 3.646,700 3.646,700 0,62 3.646,700 3.646,700 232.698
02/03/2018 3.624,110 3.624,110 -2,08 3.624,110 3.624,110 359.597
01/03/2018 3.700,990 3.700,990 -1,08 3.700,990 3.700,990 478.493
28/02/2018 3.741,470 3.741,470 -0,59 3.741,470 3.741,470 465.157
27/02/2018 3.763,740 3.763,740 0,01 3.763,740 3.763,740 390.775
26/02/2018 3.763,530 3.763,530 0,78 3.763,530 3.763,530 343.228
23/02/2018 3.734,420 3.734,420 -0,40 3.734,420 3.734,420 236.674
22/02/2018 3.749,250 3.749,250 0,47 3.749,250 3.749,250 237.059
21/02/2018 3.731,840 3.731,840 -0,72 3.731,840 3.731,840 215.155
20/02/2018 3.758,770 3.758,770 0,88 3.758,770 3.758,770 218.159
19/02/2018 3.726,160 3.726,160 -0,31 3.726,160 3.726,160 216.218
16/02/2018 3.737,820 3.737,820 1,22 3.737,820 3.737,820 275.984
15/02/2018 3.692,600 3.692,600 0,33 3.692,600 3.692,600 385.202
14/02/2018 3.680,420 3.680,420 0,34 3.680,420 3.680,420 340.028
13/02/2018 3.667,840 3.667,840 -1,20 3.667,840 3.667,840 287.270
12/02/2018 3.712,390 3.712,390 1,44 3.712,390 3.712,390 277.737
09/02/2018 3.659,680 3.659,680 -1,20 3.659,680 3.659,680 376.129
08/02/2018 3.704,220 3.704,220 -2,13 3.704,220 3.704,220 379.877
07/02/2018 3.784,840 3.784,840 1,77 3.784,840 3.784,840 521.661
06/02/2018 3.719,180 3.719,180 -2,49 3.719,180 3.719,180 568.146
05/02/2018 3.814,190 3.814,190 -1,44 3.814,190 3.814,190 338.760
02/02/2018 3.869,880 3.869,880 -1,69 3.869,880 3.869,880 777.740
01/02/2018 3.936,400 3.936,400 -0,50 3.936,400 3.936,400 396.873
31/01/2018 3.956,350 3.956,350 0,25 3.956,350 3.956,350 361.864
30/01/2018 3.946,470 3.946,470 -1,02 3.946,470 3.946,470 367.928
29/01/2018 3.986,980 3.986,980 -0,32 3.986,980 3.986,980 460.983
26/01/2018 3.999,890 3.999,890 0,04 3.999,890 3.999,890 387.371
25/01/2018 3.998,180 3.998,180 0,32 3.998,180 3.998,180 581.815
24/01/2018 3.985,270 3.985,270 -0,41 3.985,270 3.985,270 362.000
23/01/2018 4.001,760 4.001,760 0,23 4.001,760 4.001,760 494.400
22/01/2018 3.992,380 3.992,380 1,02 3.992,380 3.992,380 520.159
19/01/2018 3.952,130 3.952,130 0,38 3.952,130 3.952,130 750.327
18/01/2018 3.937,210 3.937,210 -0,34 3.937,210 3.937,210 675.278
17/01/2018 3.950,800 3.950,800 -0,48 3.950,800 3.950,800 1.297.065
16/01/2018 3.969,790 3.969,790 0,55 3.969,790 3.969,790 504.527
15/01/2018 3.948,090 3.948,090 0,10 3.948,090 3.948,090 474.277
12/01/2018 3.944,310 3.944,310 0,25 3.944,310 3.944,310 886.273
11/01/2018 3.934,350 3.934,350 0,24 3.934,350 3.934,350 549.332
10/01/2018 3.924,960 3.924,960 0,17 3.924,960 3.924,960 523.621
09/01/2018 3.918,270 3.918,270 0,24 3.918,270 3.918,270 764.316
08/01/2018 3.908,740 3.908,740 -0,09 3.908,740 3.908,740 1.214.970
05/01/2018 3.912,450 3.912,450 0,88 3.912,450 3.912,450 335.167
04/01/2018 3.878,400 3.878,400 2,05 3.878,400 3.878,400 348.107
03/01/2018 3.800,410 3.800,410 0,36 3.800,410 3.800,410 232.899
02/01/2018 3.786,630 3.786,630 0,26 3.786,630 3.786,630 348.107
29/12/2017 3.776,790 3.776,790 -0,47 3.776,790 3.776,790 529.324
28/12/2017 3.794,670 3.794,670 -0,63 3.794,670 3.794,670 291.640
27/12/2017 3.818,670 3.818,670 -0,16 3.818,670 3.818,670 412.920
22/12/2017 3.824,780 3.824,780 -1,20 3.824,780 3.824,780 435.315
21/12/2017 3.871,080 3.871,080 0,92 3.871,080 3.871,080 224.319
20/12/2017 3.835,610 3.835,610 -0,25 3.835,610 3.835,610 201.415
19/12/2017 3.845,300 3.845,300 -0,07 3.845,300 3.845,300 185.045
18/12/2017 3.848,050 3.848,050 1,02 3.848,050 3.848,050 670.159
15/12/2017 3.809,100 3.809,100 -0,16 3.809,100 3.809,100 405.094
14/12/2017 3.815,390 3.815,390 -0,80 3.815,390 3.815,390 252.146
13/12/2017 3.846,100 3.846,100 -0,31 3.846,100 3.846,100 207.282
12/12/2017 3.857,900 3.857,900 0,06 3.857,900 3.857,900 272.161
11/12/2017 3.855,590 3.855,590 -0,12 3.855,590 3.855,590 222.032
08/12/2017 3.860,350 3.860,350 0,54 3.860,350 3.860,350 216.273
07/12/2017 3.839,730 3.839,730 0,71 3.839,730 3.839,730 194.110
06/12/2017 3.812,650 3.812,650 -0,30 3.812,650 3.812,650 225.008
05/12/2017 3.824,060 3.824,060 0,05 3.824,060 3.824,060 321.054
04/12/2017 3.822,330 3.822,330 1,15 3.822,330 3.822,330 224.072
01/12/2017 3.778,700 3.778,700 -1,22 3.778,700 3.778,700 359.973
30/11/2017 3.825,260 3.825,260 -0,49 3.825,260 3.825,260 459.198
29/11/2017 3.844,250 3.844,250 1,19 3.844,250 3.844,250 289.216
28/11/2017 3.799,130 3.799,130 0,77 3.799,130 3.799,130 211.523
27/11/2017 3.769,990 3.769,990 0,06 3.769,990 3.769,990 290.907
24/11/2017 3.767,620 3.767,620 0,22 3.767,620 3.767,620 209.237
23/11/2017 3.759,270 3.759,270 0,22 3.759,270 3.759,270 360.544
22/11/2017 3.751,110 3.751,110 0,23 3.751,110 3.751,110 292.124
21/11/2017 3.742,480 3.742,480 -0,31 3.742,480 3.742,480 504.118
20/11/2017 3.754,010 3.754,010 0,17 3.754,010 3.754,010 194.342
17/11/2017 3.747,790 3.747,790 -0,72 3.747,790 3.747,790 240.982
16/11/2017 3.775,120 3.775,120 0,70 3.775,120 3.775,120 224.934
15/11/2017 3.748,720 3.748,720 0,25 3.748,720 3.748,720 384.911
14/11/2017 3.739,290 3.739,290 -0,60 3.739,290 3.739,290 296.084
13/11/2017 3.761,910 3.761,910 -0,42 3.761,910 3.761,910 221.170
10/11/2017 3.777,750 3.777,750 -0,44 3.777,750 3.777,750 280.835
09/11/2017 3.794,380 3.794,380 -0,89 3.794,380 3.794,380 412.137
08/11/2017 3.828,270 3.828,270 -0,04 3.828,270 3.828,270 274.619
07/11/2017 3.829,940 3.829,940 -0,76 3.829,940 3.829,940 354.082
06/11/2017 3.859,250 3.859,250 -0,32 3.859,250 3.859,250 242.463
03/11/2017 3.871,610 3.871,610 -0,94 3.871,610 3.871,610 356.610
02/11/2017 3.908,330 3.908,330 -0,42 3.908,330 3.908,330 1.661.074
01/11/2017 3.924,830 3.924,830 -0,13 3.924,830 3.924,830 278.425
31/10/2017 3.929,830 3.929,830 0,98 3.929,830 3.929,830 484.594
30/10/2017 3.891,570 3.891,570 2,44 3.891,570 3.891,570 537.176
27/10/2017 3.798,970 3.798,970 -1,36 3.798,970 3.798,970 380.395
26/10/2017 3.851,200 3.851,200 1,90 3.851,200 3.851,200 755.813
25/10/2017 3.779,230 3.779,230 -0,53 3.779,230 3.779,230 304.048
24/10/2017 3.799,330 3.799,330 0,51 3.799,330 3.799,330 556.758
23/10/2017 3.780,090 3.780,090 -0,60 3.780,090 3.780,090 191.648
20/10/2017 3.803,030 3.803,030 0,27 3.803,030 3.803,030 252.716
19/10/2017 3.792,820 3.792,820 -0,76 3.792,820 3.792,820 269.755
18/10/2017 3.821,780 3.821,780 0,62 3.821,780 3.821,780 270.371
17/10/2017 3.798,340 3.798,340 0,44 3.798,340 3.798,340 286.694
16/10/2017 3.781,540 3.781,540 -0,72 3.781,540 3.781,540 215.275
13/10/2017 3.808,790 3.808,790 -0,25 3.808,790 3.808,790 187.635
12/10/2017 3.818,160 3.818,160 -0,03 3.818,160 3.818,160 169.501
11/10/2017 3.819,260 3.819,260 1,35 3.819,260 3.819,260 311.277
10/10/2017 3.768,410 3.768,410 -0,97 3.768,410 3.768,410 280.658
09/10/2017 3.805,470 3.805,470 0,43 3.805,470 3.805,470 230.039
06/10/2017 3.789,060 3.789,060 -0,10 3.789,060 3.789,060 293.156
05/10/2017 3.792,940 3.792,940 2,49 3.792,940 3.792,940 639.978
04/10/2017 3.700,740 3.700,740 -2,89 3.700,740 3.700,740 473.289
03/10/2017 3.810,950 3.810,950 0,01 3.810,950 3.810,950 287.391
02/10/2017 3.810,560 3.810,560 -1,25 3.810,560 3.810,560 349.801
29/09/2017 3.858,980 3.858,980 0,53 3.858,980 3.858,980 418.011
28/09/2017 3.838,520 3.838,520 -0,38 3.838,520 3.838,520 522.137
27/09/2017 3.853,010 3.853,010 1,76 3.853,010 3.853,010 519.690
26/09/2017 3.786,380 3.786,380 -0,27 3.786,380 3.786,380 576.441
25/09/2017 3.796,480 3.796,480 -0,78 3.796,480 3.796,480 198.024
22/09/2017 3.826,140 3.826,140 0,09 3.826,140 3.826,140 173.976
21/09/2017 3.822,510 3.822,510 0,17 3.822,510 3.822,510 211.487
20/09/2017 3.816,070 3.816,070 -0,84 3.816,070 3.816,070 310.237
19/09/2017 3.848,480 3.848,480 0,39 3.848,480 3.848,480 406.295
18/09/2017 3.833,490 3.833,490 0,27 3.833,490 3.833,490 293.635
15/09/2017 3.823,220 3.823,220 -0,45 3.823,220 3.823,220 377.708
14/09/2017 3.840,580 3.840,580 -0,07 3.840,580 3.840,580 206.676
13/09/2017 3.843,200 3.843,200 0,34 3.843,200 3.843,200 219.643
12/09/2017 3.830,100 3.830,100 0,11 3.830,100 3.830,100 264.002
11/09/2017 3.825,820 3.825,820 1,90 3.825,820 3.825,820 353.745
08/09/2017 3.754,330 3.754,330 0,05 3.754,330 3.754,330 207.587
07/09/2017 3.752,470 3.752,470 -0,11 3.752,470 3.752,470 257.188
06/09/2017 3.756,650 3.756,650 -0,43 3.756,650 3.756,650 211.038
05/09/2017 3.772,910 3.772,910 -0,63 3.772,910 3.772,910 177.719
04/09/2017 3.796,950 3.796,950 -0,76 3.796,950 3.796,950 148.910
01/09/2017 3.826,140 3.826,140 0,26 3.826,140 3.826,140 196.277
31/08/2017 3.816,150 3.816,150 0,62 3.816,150 3.816,150 249.375
30/08/2017 3.792,820 3.792,820 0,51 3.792,820 3.792,820 144.458
29/08/2017 3.773,620 3.773,620 -0,95 3.773,620 3.773,620 208.944
28/08/2017 3.809,890 3.809,890 -0,57 3.809,890 3.809,890 94.388
25/08/2017 3.831,580 3.831,580 -0,11 3.831,580 3.831,580 128.313
24/08/2017 3.835,720 3.835,720 0,19 3.835,720 3.835,720 150.708
23/08/2017 3.828,370 3.828,370 -0,66 3.828,370 3.828,370 140.952
22/08/2017 3.853,920 3.853,920 0,50 3.853,920 3.853,920 294.302
21/08/2017 3.834,820 3.834,820 -0,30 3.834,820 3.834,820 146.417
18/08/2017 3.846,330 3.846,330 -0,54 3.846,330 3.846,330 210.106
17/08/2017 3.867,090 3.867,090 -0,99 3.867,090 3.867,090 177.710
16/08/2017 3.905,940 3.905,940 0,59 3.905,940 3.905,940 147.762
15/08/2017 3.883,100 3.883,100 0,20 3.883,100 3.883,100 115.518
14/08/2017 3.875,330 3.875,330 1,77 3.875,330 3.875,330 208.239
11/08/2017 3.807,760 3.807,760 -1,60 3.807,760 3.807,760 435.702
10/08/2017 3.869,650 3.869,650 -1,41 3.869,650 3.869,650 227.810
09/08/2017 3.925,110 3.925,110 -1,33 3.925,110 3.925,110 310.061
08/08/2017 3.978,180 3.978,180 0,54 3.978,180 3.978,180 360.246
07/08/2017 3.956,790 3.956,790 0,14 3.956,790 3.956,790 188.847
04/08/2017 3.951,340 3.951,340 0,99 3.951,340 3.951,340 409.430
03/08/2017 3.912,670 3.912,670 0,33 3.912,670 3.912,670 383.413
02/08/2017 3.899,910 3.899,910 -0,49 3.899,910 3.899,910 231.145
01/08/2017 3.919,220 3.919,220 0,79 3.919,220 3.919,220 497.381
31/07/2017 3.888,660 3.888,660 -0,30 3.888,660 3.888,660 244.440
28/07/2017 3.900,260 3.900,260 -0,63 3.900,260 3.900,260 316.889
27/07/2017 3.924,880 3.924,880 0,30 3.924,880 3.924,880 231.947
26/07/2017 3.913,120 3.913,120 0,44 3.913,120 3.913,120 257.746
25/07/2017 3.896,020 3.896,020 0,79 3.896,020 3.896,020 284.323
24/07/2017 3.865,320 3.865,320 0,21 3.865,320 3.865,320 370.569
21/07/2017 3.857,180 3.857,180 -1,28 3.857,180 3.857,180 364.435
20/07/2017 3.907,320 3.907,320 -0,17 3.907,320 3.907,320 389.935
19/07/2017 3.914,160 3.914,160 0,56 3.914,160 3.914,160 399.400
18/07/2017 3.892,340 3.892,340 -1,10 3.892,340 3.892,340 321.714
publicidad
publicidad