Vocento 15 años 12 de Diciembre, 11:23 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NEXT 150NEXT 150

6,300,22 %
2.928,53

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
26/09/2017 2.907,560 2.901,260 -0,28 2.909,350 2.898,550 --
25/09/2017 2.917,040 2.909,500 -0,28 2.919,320 2.909,500 --
22/09/2017 2.910,280 2.917,600 0,21 2.919,390 2.905,420 --
21/09/2017 2.913,800 2.911,560 0,16 2.915,740 2.901,680 --
20/09/2017 2.912,070 2.906,780 -0,25 2.913,280 2.905,150 --
19/09/2017 2.914,970 2.914,020 0,07 2.918,370 2.913,480 --
18/09/2017 2.902,980 2.912,040 0,75 2.916,090 2.902,490 --
15/09/2017 2.898,490 2.890,300 -0,41 2.901,210 2.889,020 --
14/09/2017 2.893,130 2.902,300 0,22 2.904,740 2.891,480 --
13/09/2017 2.895,150 2.895,980 -0,02 2.898,380 2.890,980 --
12/09/2017 2.889,640 2.896,590 0,55 2.899,380 2.886,910 --
11/09/2017 2.869,740 2.880,790 0,93 2.885,450 2.869,050 --
08/09/2017 2.843,920 2.854,330 0,17 2.854,330 2.839,230 --
07/09/2017 2.842,820 2.849,400 0,52 2.856,130 2.838,480 --
06/09/2017 2.821,690 2.834,770 0,33 2.841,530 2.819,320 --
05/09/2017 2.815,970 2.825,490 0,53 2.836,310 2.815,710 --
04/09/2017 2.813,650 2.810,520 -0,59 2.817,460 2.807,050 --
01/09/2017 2.822,780 2.827,330 0,60 2.832,440 2.820,560 --
31/08/2017 2.796,850 2.810,480 0,93 2.812,290 2.793,130 --
30/08/2017 2.780,050 2.784,640 0,79 2.786,480 2.775,900 --
29/08/2017 2.786,630 2.762,710 -1,49 2.788,060 2.750,220 --
28/08/2017 2.816,380 2.804,580 -0,60 2.816,400 2.802,700 --
25/08/2017 2.828,350 2.821,460 -0,13 2.832,000 2.819,740 --
24/08/2017 2.836,490 2.825,240 -0,35 2.836,970 2.825,240 --
23/08/2017 2.848,950 2.835,100 -0,44 2.851,960 2.832,880 --
22/08/2017 2.837,290 2.847,530 0,76 2.848,360 2.831,500 --
21/08/2017 2.834,520 2.825,990 -0,36 2.836,090 2.818,120 --
18/08/2017 2.838,770 2.836,270 -0,75 2.838,770 2.826,510 --
17/08/2017 2.858,860 2.857,780 -0,24 2.871,790 2.853,630 --
16/08/2017 2.852,410 2.864,570 0,75 2.868,540 2.852,410 --
15/08/2017 2.849,590 2.843,110 0,07 2.849,920 2.832,830 --
14/08/2017 2.817,110 2.841,170 1,32 2.842,870 2.817,110 --
11/08/2017 2.824,190 2.804,190 -1,37 2.825,210 2.792,910 --
10/08/2017 2.862,960 2.843,160 -0,63 2.864,480 2.839,050 --
09/08/2017 2.867,780 2.861,250 -0,73 2.870,690 2.850,660 --
08/08/2017 2.873,680 2.882,300 0,21 2.882,380 2.868,890 --
07/08/2017 2.875,620 2.876,350 0,19 2.876,980 2.868,740 --
04/08/2017 2.844,690 2.870,880 0,92 2.872,800 2.837,490 --
03/08/2017 2.848,580 2.844,710 -0,07 2.848,740 2.833,230 --
02/08/2017 2.860,840 2.846,840 -0,30 2.866,790 2.844,600 --
01/08/2017 2.844,650 2.855,460 0,55 2.859,900 2.835,120 --
31/07/2017 2.847,860 2.839,770 -0,28 2.856,230 2.838,220 --
28/07/2017 2.868,240 2.847,820 -1,34 2.868,860 2.838,790 --
27/07/2017 2.892,510 2.886,380 -0,17 2.902,130 2.884,020 --
26/07/2017 2.879,110 2.891,340 0,32 2.894,120 2.878,530 --
25/07/2017 2.878,020 2.882,220 0,20 2.892,440 2.877,830 --
24/07/2017 2.891,990 2.876,420 -0,50 2.891,990 2.866,990 --
21/07/2017 2.914,140 2.890,850 -0,88 2.918,730 2.881,940 --
20/07/2017 2.932,580 2.916,640 -0,12 2.937,650 2.910,470 --
19/07/2017 2.902,930 2.920,120 0,87 2.920,130 2.897,550 --
18/07/2017 2.901,430 2.894,910 -0,38 2.908,300 2.888,130 --
17/07/2017 2.905,210 2.905,880 0,28 2.907,840 2.893,830 --
14/07/2017 2.886,350 2.897,650 0,39 2.897,650 2.882,230 --
13/07/2017 2.870,490 2.886,460 0,62 2.888,520 2.868,160 --
12/07/2017 2.846,400 2.868,610 1,11 2.872,730 2.846,220 --
11/07/2017 2.849,150 2.837,170 -0,20 2.852,360 2.834,440 --
10/07/2017 2.841,120 2.842,970 0,32 2.845,470 2.835,370 --
07/07/2017 2.827,600 2.833,910 0,15 2.833,910 2.816,400 --
06/07/2017 2.853,960 2.829,770 -0,83 2.854,410 2.816,980 --
05/07/2017 2.854,230 2.853,390 -0,18 2.859,220 2.847,370 --
04/07/2017 2.867,960 2.858,470 -0,63 2.872,370 2.855,840 --
03/07/2017 2.877,400 2.876,530 0,49 2.882,920 2.869,930 --
30/06/2017 2.853,840 2.862,370 0,17 2.874,080 2.843,370 --
29/06/2017 2.908,390 2.857,480 -1,32 2.910,370 2.851,490 --
28/06/2017 2.882,930 2.895,760 -0,38 2.901,900 2.869,190 --
27/06/2017 2.928,390 2.906,930 -0,89 2.928,800 2.901,230 --
26/06/2017 2.934,840 2.933,160 0,39 2.946,550 2.932,550 --
23/06/2017 2.924,680 2.921,730 -0,10 2.925,820 2.912,170 --
22/06/2017 2.905,850 2.924,650 0,32 2.924,930 2.903,140 --
21/06/2017 2.913,280 2.915,440 -0,29 2.917,840 2.897,900 --
20/06/2017 2.946,410 2.924,000 -0,47 2.947,980 2.924,000 --
19/06/2017 2.930,660 2.937,930 0,88 2.941,280 2.928,150 --
16/06/2017 2.903,190 2.912,360 0,66 2.913,860 2.902,910 --
15/06/2017 2.913,020 2.893,320 -0,96 2.913,040 2.876,820 --
14/06/2017 2.922,900 2.921,230 0,20 2.939,970 2.921,150 --
13/06/2017 2.893,800 2.915,490 0,90 2.919,170 2.893,130 --
12/06/2017 2.922,450 2.889,510 -1,47 2.922,920 2.884,100 --
09/06/2017 2.912,880 2.932,520 0,58 2.932,520 2.906,970 --
08/06/2017 2.925,120 2.915,710 -0,09 2.926,230 2.906,140 --
07/06/2017 2.913,770 2.918,470 0,09 2.927,730 2.904,950 --
06/06/2017 2.931,130 2.915,970 -0,70 2.931,300 2.909,150 --
05/06/2017 2.953,160 2.936,440 -0,42 2.953,160 2.935,490 --
02/06/2017 2.940,390 2.948,960 0,45 2.955,240 2.940,390 --
01/06/2017 2.914,330 2.935,730 0,94 2.935,780 2.914,330 --
31/05/2017 2.911,070 2.908,290 -0,09 2.916,890 2.903,600 --
30/05/2017 2.903,780 2.910,940 0,08 2.912,190 2.893,540 --
29/05/2017 2.906,320 2.908,640 0,09 2.911,030 2.899,430 --
26/05/2017 2.902,010 2.906,090 0,11 2.906,150 2.888,590 --
25/05/2017 2.909,180 2.902,980 -0,03 2.912,740 2.892,010 --
24/05/2017 2.895,800 2.903,950 0,15 2.904,890 2.894,230 --
23/05/2017 2.886,900 2.899,590 0,46 2.901,370 2.886,900 --
22/05/2017 2.889,010 2.886,380 0,26 2.890,530 2.877,580 --
19/05/2017 2.847,620 2.878,900 1,38 2.878,930 2.847,360 --
18/05/2017 2.862,660 2.839,790 -1,18 2.863,710 2.812,780 --
17/05/2017 2.899,460 2.873,710 -1,54 2.904,610 2.867,950 --
16/05/2017 2.919,250 2.918,560 -0,03 2.919,440 2.909,980 --
15/05/2017 2.908,430 2.919,410 0,69 2.919,410 2.901,340 --
12/05/2017 2.899,160 2.899,270 -0,09 2.901,950 2.892,580 --
11/05/2017 2.915,450 2.901,920 -0,74 2.918,950 2.897,800 --
10/05/2017 2.922,800 2.923,580 -0,03 2.926,230 2.912,670 --
09/05/2017 2.916,590 2.924,450 0,47 2.927,380 2.916,590 --
08/05/2017 2.922,550 2.910,670 -0,01 2.922,550 2.902,940 --
05/05/2017 2.889,560 2.910,870 0,61 2.910,870 2.883,740 --
04/05/2017 2.863,980 2.893,110 1,03 2.893,140 2.860,480 --
03/05/2017 2.874,470 2.863,540 -0,42 2.874,470 2.853,520 --
02/05/2017 2.846,840 2.875,640 1,25 2.876,350 2.841,860 --
28/04/2017 2.828,790 2.840,030 0,37 2.842,720 2.827,210 --
27/04/2017 2.814,440 2.829,530 0,37 2.829,560 2.813,310 --
26/04/2017 2.812,800 2.819,130 0,23 2.819,680 2.809,870 --
25/04/2017 2.799,150 2.812,780 0,53 2.814,660 2.797,110 --
24/04/2017 2.771,320 2.797,990 2,89 2.798,040 2.771,320 --
21/04/2017 2.732,780 2.719,530 -0,44 2.736,630 2.719,070 --
20/04/2017 2.715,870 2.731,670 0,47 2.733,290 2.715,870 --
19/04/2017 2.699,750 2.718,950 0,52 2.722,850 2.698,880 --
18/04/2017 2.744,700 2.704,950 -1,36 2.748,450 2.704,920 --
13/04/2017 2.741,850 2.742,310 -0,13 2.742,600 2.727,650 --
12/04/2017 2.749,360 2.745,900 0,06 2.757,820 2.743,370 --
11/04/2017 2.747,760 2.744,220 -0,32 2.759,110 2.737,250 --
10/04/2017 2.753,970 2.753,030 0,01 2.755,910 2.747,270 --
07/04/2017 2.747,060 2.752,760 -0,11 2.752,780 2.741,910 --
06/04/2017 2.743,040 2.755,860 0,10 2.756,450 2.734,890 --
05/04/2017 2.751,750 2.753,060 0,18 2.756,850 2.746,730 --
04/04/2017 2.751,210 2.748,120 -0,02 2.755,590 2.742,470 --
03/04/2017 2.757,490 2.748,750 -0,20 2.760,980 2.748,380 --
31/03/2017 2.741,010 2.754,290 0,44 2.754,310 2.735,080 --
30/03/2017 2.718,950 2.742,190 0,83 2.742,230 2.718,850 --
29/03/2017 2.719,250 2.719,630 0,23 2.720,900 2.707,380 --
28/03/2017 2.702,020 2.713,430 0,87 2.713,490 2.695,010 --
27/03/2017 2.686,540 2.690,120 -0,43 2.690,130 2.678,570 --
24/03/2017 2.696,460 2.701,630 0,19 2.701,800 2.690,600 --
23/03/2017 2.678,610 2.696,430 0,82 2.696,450 2.674,330 --
22/03/2017 2.673,180 2.674,480 -0,54 2.675,250 2.652,850 --
21/03/2017 2.713,330 2.689,080 -0,75 2.717,590 2.688,490 --
20/03/2017 2.707,640 2.709,320 0,11 2.714,230 2.705,600 --
17/03/2017 2.697,080 2.706,260 0,31 2.707,270 2.693,060 --
16/03/2017 2.697,090 2.697,770 0,56 2.700,090 2.691,630 --
15/03/2017 2.682,930 2.682,710 -0,01 2.686,150 2.680,550 --
14/03/2017 2.692,860 2.682,950 -0,38 2.693,050 2.678,790 --
13/03/2017 2.685,330 2.693,220 0,34 2.693,780 2.683,460 --
10/03/2017 2.678,620 2.684,220 0,45 2.689,510 2.677,450 --
09/03/2017 2.660,060 2.672,300 0,46 2.673,630 2.655,120 --
08/03/2017 2.648,120 2.660,090 0,41 2.662,150 2.644,940 --
07/03/2017 2.656,740 2.649,350 -0,26 2.659,020 2.647,250 --
06/03/2017 2.658,920 2.656,300 -0,30 2.659,720 2.650,490 --
03/03/2017 2.656,220 2.664,270 -0,02 2.668,820 2.656,010 --
02/03/2017 2.664,240 2.664,870 0,06 2.667,110 2.657,510 --
01/03/2017 2.631,480 2.663,180 1,75 2.664,470 2.631,480 --
28/02/2017 2.611,340 2.617,480 0,41 2.617,810 2.599,030 --
27/02/2017 2.609,130 2.606,770 0,13 2.609,130 2.593,230 --
24/02/2017 2.633,040 2.603,470 -0,97 2.633,040 2.587,810 --
23/02/2017 2.638,050 2.628,890 -0,23 2.642,210 2.628,890 --
22/02/2017 2.646,600 2.635,080 -0,22 2.650,850 2.630,660 --
21/02/2017 2.630,140 2.640,850 0,49 2.643,310 2.624,930 --
20/02/2017 2.631,240 2.627,930 0,22 2.632,310 2.620,540 --
17/02/2017 2.634,730 2.622,150 -0,44 2.637,750 2.613,780 --
16/02/2017 2.638,120 2.633,770 -0,15 2.640,220 2.630,210 --
15/02/2017 2.627,280 2.637,780 0,63 2.637,780 2.625,360 --
14/02/2017 2.613,130 2.621,380 0,22 2.621,380 2.608,290 --
13/02/2017 2.596,700 2.615,560 1,04 2.619,070 2.596,700 --
10/02/2017 2.583,280 2.588,600 0,59 2.588,600 2.576,750 --
09/02/2017 2.566,690 2.573,510 0,27 2.573,750 2.557,120 --
08/02/2017 2.577,590 2.566,500 -0,19 2.579,740 2.555,520 --
07/02/2017 2.560,540 2.571,370 0,40 2.571,620 2.559,660 --
06/02/2017 2.588,110 2.561,240 -0,92 2.588,110 2.561,240 --
03/02/2017 2.583,180 2.585,070 0,24 2.587,600 2.580,930 --
02/02/2017 2.564,480 2.578,930 0,48 2.580,220 2.562,670 --
01/02/2017 2.550,420 2.566,640 1,14 2.570,840 2.550,420 --
31/01/2017 2.552,590 2.537,810 -0,57 2.554,860 2.537,810 --
30/01/2017 2.580,880 2.552,400 -1,11 2.580,880 2.549,160 --
27/01/2017 2.580,790 2.581,170 0,12 2.582,080 2.570,440 --
26/01/2017 2.577,650 2.578,130 0,31 2.582,880 2.574,960 --
25/01/2017 2.559,770 2.570,140 0,77 2.574,700 2.559,770 --
24/01/2017 2.547,520 2.550,430 0,35 2.550,460 2.543,630 --
23/01/2017 2.541,500 2.541,600 -0,03 2.545,520 2.534,340 --
20/01/2017 2.540,950 2.542,310 -0,18 2.548,370 2.535,490 --
19/01/2017 2.554,280 2.546,850 -0,09 2.554,310 2.542,150 --
18/01/2017 2.552,710 2.549,130 0,05 2.553,100 2.538,860 --
17/01/2017 2.547,020 2.547,870 -0,23 2.553,840 2.538,790 --
16/01/2017 2.558,440 2.553,780 -0,45 2.563,130 2.553,390 --
13/01/2017 2.553,310 2.565,310 0,80 2.565,340 2.547,320 --
12/01/2017 2.561,530 2.544,920 -0,87 2.561,650 2.542,130 --
11/01/2017 2.563,080 2.567,360 0,22 2.573,990 2.557,390 --
10/01/2017 2.559,340 2.561,680 0,14 2.563,040 2.548,560 --
09/01/2017 2.572,170 2.558,090 -0,33 2.572,370 2.553,520 --
06/01/2017 2.564,110 2.566,510 0,08 2.567,160 2.558,640 --
05/01/2017 2.561,330 2.564,460 0,07 2.568,460 2.559,980 --
04/01/2017 2.574,720 2.562,560 -0,17 2.575,530 2.558,320 --
03/01/2017 2.568,200 2.566,830 0,43 2.573,870 2.564,370 --
02/01/2017 2.533,030 2.555,820 0,92 2.557,740 2.532,130 --
30/12/2016 2.529,060 2.532,610 0,07 2.534,440 2.522,620 --
29/12/2016 2.523,190 2.530,940 0,05 2.531,940 2.522,220 --
28/12/2016 2.525,150 2.529,620 0,23 2.529,900 2.523,850 --
27/12/2016 2.514,140 2.523,890 0,50 2.526,290 2.514,140 --
23/12/2016 2.508,010 2.511,430 0,24 2.512,790 2.505,440 --
22/12/2016 2.511,790 2.505,460 -0,25 2.514,950 2.503,570 --
21/12/2016 2.508,550 2.511,740 0,26 2.514,340 2.504,690 --
20/12/2016 2.492,960 2.505,300 0,67 2.507,410 2.492,960 --
19/12/2016 2.479,240 2.488,650 0,43 2.491,650 2.479,240 --
16/12/2016 2.469,540 2.477,900 0,54 2.482,430 2.469,430 --
15/12/2016 2.454,110 2.464,700 0,53 2.467,160 2.449,550 --
14/12/2016 2.459,460 2.451,630 -0,35 2.459,880 2.450,860 --
13/12/2016 2.446,770 2.460,280 0,47 2.461,780 2.446,310 --
publicidad
publicidad