26 de Septiembre, 09:29 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NEXT 150NEXT 150

-9,27-0,34 %
2.750,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
25/09/2018 2.764,310 2.750,840 -0,34 2.767,520 2.748,750 --
24/09/2018 2.766,760 2.760,120 -0,44 2.771,360 2.758,330 --
21/09/2018 2.772,020 2.772,230 0,42 2.777,980 2.768,710 --
20/09/2018 2.753,890 2.760,500 0,23 2.768,240 2.753,890 --
19/09/2018 2.756,900 2.754,220 -0,06 2.759,460 2.750,970 --
18/09/2018 2.745,380 2.755,800 0,60 2.757,720 2.740,920 --
17/09/2018 2.739,680 2.739,370 -0,06 2.747,770 2.734,520 --
14/09/2018 2.738,510 2.741,010 0,46 2.744,930 2.732,930 --
13/09/2018 2.728,900 2.728,480 -0,28 2.741,090 2.726,390 --
12/09/2018 2.709,190 2.736,070 1,02 2.737,940 2.709,190 --
11/09/2018 2.715,230 2.708,570 0,08 2.716,920 2.697,910 --
10/09/2018 2.695,380 2.706,530 0,31 2.712,000 2.693,490 --
07/09/2018 2.703,120 2.698,300 -0,48 2.708,700 2.684,910 --
06/09/2018 2.721,740 2.711,410 -0,64 2.728,690 2.711,410 --
05/09/2018 2.754,640 2.728,910 -1,16 2.754,980 2.728,310 --
04/09/2018 2.791,560 2.760,810 -0,67 2.793,130 2.754,980 --
03/09/2018 2.786,950 2.779,340 -0,19 2.791,170 2.777,210 --
31/08/2018 2.795,980 2.784,560 -0,62 2.795,980 2.782,250 --
30/08/2018 2.809,120 2.801,890 -0,33 2.809,310 2.792,960 --
29/08/2018 2.820,780 2.811,190 -0,25 2.821,060 2.804,710 --
28/08/2018 2.824,570 2.818,220 0,06 2.829,770 2.818,200 --
27/08/2018 2.800,530 2.816,440 0,78 2.818,060 2.799,540 --
24/08/2018 2.794,400 2.794,760 0,19 2.803,840 2.792,270 --
23/08/2018 2.791,960 2.789,390 -0,01 2.798,000 2.788,920 --
22/08/2018 2.786,240 2.789,560 0,20 2.796,410 2.785,910 --
21/08/2018 2.764,920 2.784,100 0,62 2.787,540 2.764,030 --
20/08/2018 2.744,640 2.766,820 1,02 2.770,470 2.743,240 --
17/08/2018 2.745,980 2.738,780 -0,33 2.749,390 2.727,550 --
16/08/2018 2.745,810 2.747,900 0,37 2.750,560 2.740,210 --
15/08/2018 2.776,680 2.737,800 -1,25 2.779,630 2.726,730 --
14/08/2018 2.793,050 2.772,570 -0,49 2.795,470 2.769,030 --
13/08/2018 2.793,360 2.786,180 -0,83 2.793,520 2.776,130 --
10/08/2018 2.817,550 2.809,450 -0,79 2.818,260 2.798,220 --
09/08/2018 2.822,650 2.831,770 0,32 2.833,090 2.818,570 --
08/08/2018 2.814,490 2.822,840 0,26 2.823,370 2.808,290 --
07/08/2018 2.809,470 2.815,470 0,57 2.823,020 2.807,240 --
06/08/2018 2.803,790 2.799,560 0,07 2.804,600 2.793,550 --
03/08/2018 2.792,580 2.797,680 0,35 2.807,100 2.788,330 --
02/08/2018 2.789,060 2.787,930 -0,29 2.790,130 2.779,370 --
01/08/2018 2.808,100 2.796,070 -0,03 2.809,700 2.793,050 --
31/07/2018 2.800,660 2.796,840 -0,09 2.805,120 2.793,810 --
30/07/2018 2.805,240 2.799,480 -0,16 2.808,350 2.799,060 --
27/07/2018 2.801,560 2.804,070 0,47 2.809,180 2.800,970 --
26/07/2018 2.789,280 2.791,010 0,45 2.800,270 2.786,380 --
25/07/2018 2.788,140 2.778,610 -0,29 2.791,220 2.776,250 --
24/07/2018 2.786,350 2.786,820 0,31 2.797,020 2.780,160 --
23/07/2018 2.790,490 2.778,100 -0,43 2.790,490 2.775,990 --
20/07/2018 2.797,340 2.789,990 -0,35 2.801,690 2.779,830 --
19/07/2018 2.809,920 2.799,700 -0,33 2.812,380 2.794,120 --
18/07/2018 2.801,400 2.808,890 0,62 2.812,960 2.801,400 --
17/07/2018 2.792,830 2.791,690 -0,16 2.797,680 2.782,740 --
16/07/2018 2.801,450 2.796,120 0,17 2.807,230 2.795,740 --
13/07/2018 2.808,870 2.791,470 -0,27 2.813,070 2.791,440 --
12/07/2018 2.786,400 2.799,120 0,76 2.800,660 2.780,510 --
11/07/2018 2.788,410 2.778,140 -0,88 2.789,310 2.770,950 --
10/07/2018 2.796,000 2.802,900 0,54 2.804,110 2.786,910 --
09/07/2018 2.779,870 2.787,950 0,88 2.791,960 2.779,390 --
06/07/2018 2.768,650 2.763,520 0,16 2.771,060 2.755,220 --
05/07/2018 2.750,560 2.759,060 0,59 2.766,740 2.749,430 --
04/07/2018 2.757,120 2.742,760 -0,72 2.757,990 2.742,710 --
03/07/2018 2.768,710 2.762,670 -0,04 2.777,220 2.762,520 --
02/07/2018 2.778,490 2.763,910 -1,15 2.778,560 2.760,660 --
29/06/2018 2.803,980 2.795,990 0,32 2.811,450 2.795,980 --
28/06/2018 2.821,240 2.787,190 -1,19 2.826,280 2.771,510 --
27/06/2018 2.816,240 2.820,680 0,10 2.836,080 2.791,910 --
26/06/2018 2.833,230 2.818,000 -0,21 2.834,810 2.817,970 --
25/06/2018 2.859,160 2.823,840 -1,57 2.860,200 2.823,810 --
22/06/2018 2.847,700 2.868,990 0,95 2.875,320 2.846,830 --
21/06/2018 2.868,390 2.841,970 -0,93 2.871,920 2.838,340 --
20/06/2018 2.880,940 2.868,630 -0,18 2.885,930 2.868,600 --
19/06/2018 2.878,310 2.873,830 -0,79 2.878,820 2.856,760 --
18/06/2018 2.906,170 2.896,810 -0,54 2.906,780 2.886,600 --
15/06/2018 2.943,040 2.912,610 -1,02 2.946,200 2.912,580 --
14/06/2018 2.919,000 2.942,750 0,40 2.952,070 2.912,610 --
13/06/2018 2.928,480 2.931,170 0,24 2.939,300 2.925,900 --
12/06/2018 2.927,770 2.924,190 0,38 2.929,400 2.921,510 --
11/06/2018 2.911,070 2.913,020 0,36 2.916,430 2.904,260 --
08/06/2018 2.897,710 2.902,620 -0,40 2.910,460 2.893,430 --
07/06/2018 2.930,700 2.914,150 -0,27 2.935,990 2.912,990 --
06/06/2018 2.918,920 2.922,120 0,43 2.929,750 2.913,260 --
05/06/2018 2.916,910 2.909,700 -0,30 2.930,220 2.909,670 --
04/06/2018 2.922,990 2.918,310 0,31 2.925,530 2.914,270 --
01/06/2018 2.895,570 2.909,320 0,95 2.922,450 2.895,230 --
31/05/2018 2.882,860 2.881,840 0,31 2.898,630 2.869,910 --
30/05/2018 2.861,510 2.872,820 0,27 2.873,070 2.851,760 --
29/05/2018 2.890,390 2.865,140 -1,60 2.890,390 2.849,640 --
28/05/2018 2.933,860 2.911,580 -0,60 2.940,680 2.911,560 --
25/05/2018 2.929,770 2.929,260 0,21 2.943,200 2.922,870 --
24/05/2018 2.930,130 2.922,980 -0,18 2.938,470 2.909,200 --
23/05/2018 2.951,920 2.928,260 -1,36 2.952,370 2.923,400 --
22/05/2018 2.964,440 2.968,760 0,34 2.972,390 2.960,010 --
21/05/2018 2.938,610 2.958,560 0,90 2.964,900 2.938,410 --
18/05/2018 2.942,800 2.932,060 -0,43 2.947,240 2.927,430 --
17/05/2018 2.925,680 2.944,810 0,73 2.944,830 2.925,130 --
16/05/2018 2.920,650 2.923,560 -0,07 2.925,770 2.918,870 --
15/05/2018 2.933,290 2.925,730 -0,46 2.936,920 2.920,750 --
14/05/2018 2.941,540 2.939,160 0,07 2.942,400 2.933,400 --
11/05/2018 2.934,660 2.937,240 0,08 2.941,610 2.933,970 --
10/05/2018 2.937,900 2.934,890 -0,12 2.940,350 2.932,300 --
09/05/2018 2.934,750 2.938,330 0,23 2.939,840 2.931,650 --
08/05/2018 2.929,010 2.931,630 0,07 2.933,510 2.920,360 --
07/05/2018 2.923,780 2.929,590 0,30 2.929,820 2.917,600 --
04/05/2018 2.918,540 2.920,750 0,37 2.924,390 2.916,330 --
03/05/2018 2.928,990 2.909,980 -0,80 2.929,010 2.904,840 --
02/05/2018 2.909,020 2.933,570 1,18 2.934,620 2.908,490 --
30/04/2018 2.896,630 2.899,340 0,08 2.903,260 2.893,540 --
27/04/2018 2.894,350 2.897,070 0,36 2.907,030 2.891,770 --
26/04/2018 2.865,200 2.886,780 0,45 2.889,540 2.862,530 --
25/04/2018 2.883,580 2.873,990 -0,86 2.888,840 2.864,640 --
24/04/2018 2.906,570 2.899,050 -0,35 2.909,090 2.891,050 --
23/04/2018 2.917,460 2.909,350 -0,22 2.918,470 2.902,160 --
20/04/2018 2.925,980 2.915,830 -0,54 2.927,820 2.914,590 --
19/04/2018 2.932,570 2.931,600 0,12 2.941,470 2.929,550 --
18/04/2018 2.912,730 2.928,040 0,76 2.929,580 2.909,780 --
17/04/2018 2.892,550 2.905,910 0,67 2.911,350 2.891,420 --
16/04/2018 2.893,400 2.886,640 0,04 2.896,880 2.881,700 --
13/04/2018 2.891,730 2.885,570 -0,03 2.895,120 2.883,400 --
12/04/2018 2.873,090 2.886,390 0,43 2.889,010 2.862,600 --
11/04/2018 2.886,140 2.873,920 -0,31 2.895,280 2.867,430 --
10/04/2018 2.873,170 2.882,770 0,78 2.885,030 2.863,580 --
09/04/2018 2.862,520 2.860,370 0,18 2.876,220 2.851,040 --
06/04/2018 2.854,150 2.855,120 -0,16 2.865,020 2.848,130 --
05/04/2018 2.829,720 2.859,760 2,08 2.864,330 2.829,360 --
04/04/2018 2.831,560 2.801,420 -0,94 2.834,330 2.790,550 --
03/04/2018 2.832,040 2.827,910 -0,74 2.832,730 2.808,600 --
29/03/2018 2.843,280 2.849,010 0,42 2.856,710 2.838,680 --
28/03/2018 2.833,730 2.837,220 -0,53 2.837,230 2.810,260 --
27/03/2018 2.857,170 2.852,290 0,90 2.865,040 2.850,030 --
26/03/2018 2.852,520 2.826,920 -0,74 2.857,250 2.818,640 --
23/03/2018 2.838,020 2.848,020 -0,57 2.851,710 2.808,160 --
22/03/2018 2.891,990 2.864,340 -1,37 2.900,350 2.847,070 --
20/03/2018 2.903,370 2.904,040 0,06 2.905,490 2.892,950 --
19/03/2018 2.915,460 2.902,230 -0,55 2.917,040 2.896,190 --
16/03/2018 2.938,560 2.918,240 -0,37 2.938,580 2.916,100 --
14/03/2018 2.943,750 2.929,090 -0,85 2.950,320 2.926,470 --
13/03/2018 2.972,510 2.954,260 -0,62 2.983,660 2.946,510 --
12/03/2018 2.980,440 2.972,620 0,19 2.984,930 2.967,850 --
09/03/2018 2.956,910 2.967,080 0,24 2.969,240 2.953,660 --
08/03/2018 2.941,430 2.960,020 0,72 2.965,660 2.940,810 --
07/03/2018 2.924,770 2.938,970 0,28 2.942,460 2.914,060 --
06/03/2018 2.931,620 2.930,700 0,52 2.944,230 2.930,070 --
05/03/2018 2.889,090 2.915,400 0,74 2.919,880 2.888,180 --
02/03/2018 2.935,660 2.894,000 -1,99 2.936,550 2.887,860 --
01/03/2018 2.979,710 2.952,780 -1,20 2.980,090 2.942,410 --
28/02/2018 2.988,160 2.988,590 -0,37 2.997,580 2.982,430 --
27/02/2018 3.009,050 2.999,810 -0,14 3.009,050 2.993,530 --
26/02/2018 3.005,350 3.004,050 0,27 3.017,520 3.001,380 --
23/02/2018 2.994,810 2.995,820 0,09 2.998,290 2.990,500 --
22/02/2018 2.979,050 2.993,020 -0,43 2.996,600 2.972,170 --
21/02/2018 2.987,020 3.006,080 0,53 3.006,530 2.978,760 --
20/02/2018 2.980,250 2.990,250 0,65 2.994,120 2.974,450 --
19/02/2018 2.998,550 2.971,040 -0,53 2.998,810 2.965,600 --
16/02/2018 2.972,260 2.986,780 1,22 2.989,590 2.969,940 --
15/02/2018 2.950,740 2.950,790 0,80 2.966,620 2.943,510 --
14/02/2018 2.906,290 2.927,420 1,51 2.936,610 2.896,620 --
13/02/2018 2.907,860 2.883,890 -0,58 2.910,130 2.883,210 --
12/02/2018 2.898,580 2.900,780 0,98 2.917,360 2.893,080 --
09/02/2018 2.885,080 2.872,630 -0,92 2.899,430 2.854,100 --
08/02/2018 2.946,340 2.899,440 -1,83 2.949,000 2.893,980 --
07/02/2018 2.922,390 2.953,460 2,35 2.957,010 2.908,710 --
06/02/2018 2.832,210 2.885,630 -2,04 2.904,620 2.830,860 --
05/02/2018 2.980,250 2.945,790 -1,93 2.980,250 2.939,760 --
02/02/2018 3.043,850 3.003,800 -1,59 3.043,850 3.000,420 --
01/02/2018 3.061,950 3.052,320 -0,12 3.071,750 3.045,170 --
31/01/2018 3.051,990 3.056,060 0,23 3.064,790 3.051,270 --
30/01/2018 3.073,030 3.049,060 -1,05 3.074,880 3.048,110 --
29/01/2018 3.091,050 3.081,560 -0,06 3.097,980 3.080,550 --
26/01/2018 3.077,040 3.083,290 0,33 3.085,420 3.064,150 --
25/01/2018 3.086,790 3.073,170 -0,45 3.089,080 3.063,220 --
24/01/2018 3.105,110 3.087,140 -0,56 3.105,700 3.087,120 --
23/01/2018 3.107,910 3.104,430 0,16 3.112,930 3.100,410 --
22/01/2018 3.092,360 3.099,340 0,24 3.100,380 3.088,420 --
19/01/2018 3.075,550 3.092,070 0,49 3.093,740 3.073,320 --
18/01/2018 3.077,670 3.077,140 0,29 3.080,540 3.070,470 --
17/01/2018 3.062,080 3.068,310 -0,10 3.068,750 3.057,980 --
16/01/2018 3.072,950 3.071,440 0,01 3.078,490 3.067,980 --
15/01/2018 3.075,190 3.071,100 -0,05 3.077,660 3.069,010 --
12/01/2018 3.067,110 3.072,740 0,35 3.072,790 3.061,500 --
11/01/2018 3.073,310 3.062,060 -0,37 3.073,310 3.056,160 --
10/01/2018 3.084,430 3.073,300 -0,51 3.084,430 3.068,930 --
09/01/2018 3.083,030 3.089,100 0,50 3.089,130 3.080,110 --
08/01/2018 3.064,000 3.073,810 0,73 3.080,000 3.063,510 --
05/01/2018 3.039,380 3.051,560 0,43 3.051,650 3.037,280 --
04/01/2018 3.026,410 3.038,570 0,70 3.039,470 3.025,880 --
03/01/2018 2.994,600 3.017,330 0,98 3.022,110 2.994,600 --
02/01/2018 2.980,050 2.988,130 0,47 2.988,130 2.967,660 --
29/12/2017 2.973,840 2.974,150 -0,01 2.977,210 2.969,870 --
28/12/2017 2.971,120 2.974,560 0,09 2.977,830 2.968,400 --
27/12/2017 2.959,760 2.972,030 0,35 2.973,120 2.954,080 --
22/12/2017 2.962,590 2.961,580 -0,08 2.963,760 2.955,920 --
21/12/2017 2.953,880 2.964,070 0,22 2.964,070 2.946,790 --
20/12/2017 2.969,920 2.957,500 -0,35 2.972,340 2.954,930 --
19/12/2017 2.971,490 2.968,000 -0,15 2.975,410 2.965,290 --
18/12/2017 2.946,000 2.972,400 1,36 2.974,330 2.945,710 --
15/12/2017 2.932,570 2.932,400 -0,09 2.932,970 2.923,450 --
14/12/2017 2.944,200 2.934,990 -0,46 2.946,030 2.934,980 --
13/12/2017 2.944,540 2.948,600 0,02 2.952,270 2.944,540 --
12/12/2017 2.933,150 2.948,080 0,67 2.948,100 2.929,960 --
11/12/2017 2.928,900 2.928,530 0,22 2.929,700 2.919,180 --
08/12/2017 2.914,990 2.922,230 0,51 2.924,160 2.914,970 --
07/12/2017 2.905,260 2.907,350 0,19 2.908,300 2.898,680 --
06/12/2017 2.892,910 2.901,720 -0,58 2.903,930 2.882,700 --
05/12/2017 2.919,720 2.918,790 -0,19 2.921,260 2.906,990 --
04/12/2017 2.922,630 2.924,200 0,72 2.931,940 2.919,010 --
01/12/2017 2.924,710 2.903,160 -0,68 2.928,000 2.896,010 --
30/11/2017 2.906,800 2.922,940 0,46 2.923,000 2.900,660 --
29/11/2017 2.920,210 2.909,660 -0,10 2.927,710 2.907,520 --
28/11/2017 2.896,890 2.912,580 0,64 2.913,060 2.894,670 --
27/11/2017 2.905,760 2.893,940 -0,51 2.912,880 2.893,920 --
24/11/2017 2.917,800 2.908,740 -0,27 2.923,660 2.908,590 --
23/11/2017 2.905,760 2.916,740 0,13 2.917,950 2.900,940 --
22/11/2017 2.912,520 2.912,940 0,12 2.925,530 2.910,140 --
21/11/2017 2.886,550 2.909,470 0,77 2.910,820 2.882,050 --
20/11/2017 2.870,820 2.887,210 0,35 2.890,920 2.868,830 --
17/11/2017 2.890,640 2.877,140 -0,72 2.891,510 2.870,810 --
16/11/2017 2.878,490 2.898,110 1,03 2.901,290 2.874,180 --
15/11/2017 2.879,950 2.868,670 -0,82 2.879,950 2.851,660 --
14/11/2017 2.896,230 2.892,410 0,08 2.906,360 2.886,620 --
13/11/2017 2.921,560 2.890,140 -0,98 2.922,620 2.882,020 --
10/11/2017 2.930,900 2.918,660 -0,43 2.934,180 2.916,130 --
09/11/2017 2.974,900 2.931,350 -1,57 2.974,900 2.928,750 --
08/11/2017 2.985,410 2.978,080 -0,08 2.985,460 2.967,640 --
07/11/2017 3.002,830 2.980,350 -0,60 3.005,810 2.979,810 --
06/11/2017 3.002,670 2.998,450 -0,32 3.003,780 2.993,100 --
03/11/2017 3.006,610 3.008,040 0,25 3.010,030 3.001,600 --
02/11/2017 3.012,370 3.000,490 -0,35 3.015,030 2.996,840 --
01/11/2017 3.008,870 3.011,050 0,49 3.019,300 3.008,860 --
31/10/2017 2.989,730 2.996,450 0,30 3.000,090 2.986,830 --
30/10/2017 2.981,850 2.987,590 0,20 2.994,080 2.981,840 --
27/10/2017 2.985,180 2.981,510 0,25 2.986,880 2.974,360 --
26/10/2017 2.954,070 2.974,040 0,83 2.974,850 2.950,980 --
25/10/2017 2.960,810 2.949,540 -0,49 2.963,750 2.947,280 --
24/10/2017 2.976,180 2.964,090 -0,41 2.983,080 2.962,510 --
23/10/2017 2.985,400 2.976,210 -0,29 2.986,830 2.973,890 --
20/10/2017 2.983,030 2.984,760 0,48 2.987,410 2.980,540 --
19/10/2017 2.998,840 2.970,580 -1,02 2.999,520 2.958,630 --
18/10/2017 2.986,990 3.001,170 0,48 3.004,780 2.983,460 --
17/10/2017 2.994,170 2.986,950 -0,13 2.994,560 2.986,360 --
16/10/2017 2.992,220 2.990,790 0,10 2.993,030 2.987,430 --
13/10/2017 2.985,790 2.987,710 -0,06 2.995,410 2.984,170 --
12/10/2017 2.986,560 2.989,410 0,15 2.989,970 2.982,170 --
11/10/2017 2.984,690 2.985,060 -0,08 2.988,630 2.979,200 --
10/10/2017 2.984,030 2.987,360 0,10 2.992,080 2.983,050 --
09/10/2017 2.985,410 2.984,380 0,00 2.989,540 2.979,180 --
06/10/2017 2.989,970 2.984,310 -0,17 2.996,350 2.981,780 --
05/10/2017 2.982,440 2.989,270 0,14 2.989,730 2.976,960 --
04/10/2017 2.985,150 2.985,160 0,04 2.986,840 2.971,040 --
03/10/2017 2.976,080 2.983,990 0,47 2.985,680 2.974,390 --
02/10/2017 2.957,570 2.970,070 0,63 2.970,070 2.957,570 --
29/09/2017 2.934,410 2.951,620 0,89 2.951,650 2.929,600 --
28/09/2017 2.908,830 2.925,710 0,65 2.925,730 2.907,840 --
27/09/2017 2.907,120 2.906,690 0,19 2.910,860 2.905,460 --
publicidad
publicidad