22 de Julio, 21:58 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PSI-20PSI-20

-5,51-0,10 %
5.617,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/07/2018 5.608,220 5.605,510 -0,22 5.621,890 5.580,520 --
19/07/2018 5.617,850 5.617,800 -0,10 5.628,680 5.600,770 --
18/07/2018 5.631,340 5.623,320 -0,26 5.639,210 5.609,130 --
17/07/2018 5.612,260 5.638,260 0,31 5.642,300 5.597,220 --
16/07/2018 5.614,230 5.620,740 0,02 5.660,820 5.611,730 --
13/07/2018 5.632,550 5.619,490 -0,26 5.644,100 5.614,300 --
12/07/2018 5.635,940 5.633,880 -0,05 5.661,870 5.628,190 --
11/07/2018 5.640,390 5.636,790 -0,44 5.655,880 5.628,320 --
10/07/2018 5.641,840 5.661,810 0,34 5.686,450 5.638,590 --
09/07/2018 5.614,820 5.642,860 0,77 5.653,400 5.606,700 --
06/07/2018 5.569,660 5.599,760 0,55 5.599,760 5.563,610 --
05/07/2018 5.520,060 5.569,360 0,98 5.572,970 5.515,880 --
04/07/2018 5.489,370 5.515,240 0,50 5.521,930 5.474,900 --
03/07/2018 5.517,360 5.487,720 -0,01 5.523,660 5.477,270 --
02/07/2018 5.476,580 5.488,340 -0,73 5.515,890 5.451,450 --
29/06/2018 5.566,100 5.528,500 -0,47 5.581,990 5.524,150 --
28/06/2018 5.592,640 5.554,330 -0,67 5.612,970 5.540,070 --
27/06/2018 5.574,950 5.591,620 0,35 5.609,130 5.532,600 --
26/06/2018 5.554,980 5.572,360 0,79 5.599,340 5.554,980 --
25/06/2018 5.557,720 5.528,750 -0,84 5.584,220 5.528,750 --
22/06/2018 5.493,190 5.575,410 1,90 5.580,660 5.492,470 --
21/06/2018 5.538,960 5.471,650 -1,13 5.554,750 5.471,650 --
20/06/2018 5.561,850 5.533,950 -0,19 5.570,090 5.533,950 --
19/06/2018 5.520,950 5.544,500 -0,45 5.570,660 5.506,390 --
18/06/2018 5.560,230 5.569,830 0,01 5.574,130 5.540,720 --
15/06/2018 5.639,060 5.569,170 -1,91 5.649,910 5.569,170 --
14/06/2018 5.666,270 5.677,810 -0,10 5.701,900 5.616,810 --
13/06/2018 5.667,850 5.683,460 0,36 5.697,270 5.663,300 --
12/06/2018 5.677,650 5.662,930 0,32 5.680,560 5.656,230 --
11/06/2018 5.636,630 5.644,590 0,52 5.657,510 5.611,920 --
08/06/2018 5.595,530 5.615,380 -0,16 5.630,840 5.594,340 --
07/06/2018 5.638,410 5.624,610 0,20 5.654,170 5.608,390 --
06/06/2018 5.606,750 5.613,460 0,52 5.630,840 5.586,740 --
05/06/2018 5.598,630 5.584,670 0,01 5.613,580 5.580,490 --
04/06/2018 5.551,980 5.584,200 1,21 5.604,850 5.551,080 --
01/06/2018 5.511,240 5.517,490 0,89 5.560,050 5.500,970 --
31/05/2018 5.460,530 5.468,670 0,46 5.514,670 5.443,020 --
30/05/2018 5.390,500 5.443,560 1,39 5.451,890 5.358,030 --
29/05/2018 5.460,420 5.369,190 -2,61 5.471,330 5.351,450 --
28/05/2018 5.598,820 5.513,020 -1,74 5.606,170 5.505,670 --
25/05/2018 5.667,900 5.610,460 -0,91 5.684,650 5.600,530 --
24/05/2018 5.706,390 5.662,000 -0,67 5.712,290 5.654,460 --
23/05/2018 5.732,770 5.700,050 -1,51 5.733,180 5.683,750 --
22/05/2018 5.759,260 5.787,440 0,65 5.801,450 5.753,700 --
21/05/2018 5.728,780 5.749,830 0,60 5.771,780 5.716,680 --
18/05/2018 5.762,380 5.715,420 -0,67 5.775,170 5.705,780 --
17/05/2018 5.692,640 5.753,690 1,02 5.753,690 5.684,590 --
16/05/2018 5.681,110 5.695,670 -0,07 5.711,450 5.681,110 --
15/05/2018 5.685,160 5.699,720 0,12 5.715,460 5.667,750 --
14/05/2018 5.703,050 5.692,660 1,40 5.732,300 5.690,480 --
11/05/2018 5.572,920 5.613,820 0,97 5.613,820 5.568,610 --
10/05/2018 5.569,100 5.559,620 0,17 5.576,880 5.533,460 --
09/05/2018 5.557,060 5.550,390 0,20 5.568,930 5.542,730 --
08/05/2018 5.510,660 5.539,560 0,21 5.539,560 5.480,610 --
07/05/2018 5.513,690 5.527,760 0,73 5.531,500 5.506,320 --
04/05/2018 5.493,380 5.487,790 0,02 5.511,290 5.485,920 --
03/05/2018 5.493,420 5.486,780 -0,20 5.505,930 5.476,660 --
02/05/2018 5.514,590 5.498,050 -0,26 5.521,780 5.480,700 --
30/04/2018 5.512,610 5.512,290 -0,28 5.542,410 5.505,800 --
27/04/2018 5.501,630 5.527,690 0,20 5.549,710 5.498,680 --
26/04/2018 5.563,220 5.516,790 -0,38 5.575,310 5.515,770 --
25/04/2018 5.559,870 5.537,800 -0,85 5.569,700 5.517,000 --
24/04/2018 5.546,560 5.585,280 0,74 5.587,240 5.541,450 --
23/04/2018 5.523,480 5.544,440 0,30 5.544,440 5.504,030 --
20/04/2018 5.501,050 5.527,860 0,11 5.533,880 5.497,080 --
19/04/2018 5.504,360 5.521,900 0,38 5.524,000 5.487,640 --
18/04/2018 5.468,690 5.500,800 0,78 5.504,580 5.459,530 --
17/04/2018 5.470,580 5.458,300 0,08 5.473,430 5.421,730 --
16/04/2018 5.470,670 5.453,970 -0,43 5.476,750 5.444,940 --
13/04/2018 5.476,570 5.477,580 -0,18 5.503,470 5.467,580 --
12/04/2018 5.460,150 5.487,540 0,40 5.494,180 5.442,240 --
11/04/2018 5.464,990 5.465,710 -0,18 5.505,880 5.462,930 --
10/04/2018 5.458,560 5.475,840 0,49 5.482,720 5.443,790 --
09/04/2018 5.492,680 5.448,990 0,59 5.507,770 5.444,040 --
06/04/2018 5.462,390 5.417,060 -1,25 5.464,300 5.407,590 --
05/04/2018 5.417,260 5.485,450 2,09 5.485,450 5.417,260 --
04/04/2018 5.403,170 5.373,220 -0,19 5.403,730 5.322,840 --
03/04/2018 5.374,090 5.383,580 -0,41 5.397,280 5.350,950 --
29/03/2018 5.373,520 5.405,570 0,89 5.420,300 5.347,780 --
28/03/2018 5.339,560 5.357,780 -0,33 5.357,780 5.309,650 --
27/03/2018 5.384,320 5.375,280 1,04 5.416,280 5.369,080 --
26/03/2018 5.356,820 5.319,840 -0,42 5.369,560 5.302,770 --
23/03/2018 5.336,680 5.342,530 -0,57 5.373,750 5.281,420 --
22/03/2018 5.408,460 5.373,160 -0,89 5.435,260 5.335,430 --
20/03/2018 5.402,970 5.421,360 0,46 5.426,670 5.385,550 --
19/03/2018 5.435,330 5.396,400 -0,73 5.437,990 5.386,990 --
16/03/2018 5.447,190 5.435,940 0,29 5.455,740 5.404,180 --
14/03/2018 5.424,380 5.420,000 -0,10 5.452,440 5.404,930 --
13/03/2018 5.448,890 5.425,620 -0,23 5.473,390 5.419,840 --
12/03/2018 5.468,770 5.438,370 0,27 5.469,890 5.424,810 --
09/03/2018 5.410,580 5.423,800 0,53 5.423,920 5.389,780 --
08/03/2018 5.366,800 5.395,130 1,04 5.431,210 5.347,770 --
07/03/2018 5.331,880 5.339,430 -0,28 5.366,850 5.319,380 --
06/03/2018 5.395,710 5.354,250 -0,21 5.415,600 5.348,500 --
05/03/2018 5.341,770 5.365,660 -0,03 5.407,770 5.323,560 --
02/03/2018 5.340,750 5.367,160 -0,17 5.367,160 5.280,670 --
01/03/2018 5.454,710 5.376,330 -1,68 5.454,900 5.342,110 --
28/02/2018 5.445,400 5.468,210 0,00 5.508,740 5.409,470 --
27/02/2018 5.493,300 5.468,050 -0,16 5.493,780 5.427,140 --
26/02/2018 5.485,360 5.476,740 0,12 5.524,850 5.466,810 --
23/02/2018 5.451,890 5.469,910 0,36 5.482,980 5.444,250 --
22/02/2018 5.416,550 5.450,520 -0,32 5.465,340 5.415,940 --
21/02/2018 5.424,340 5.468,180 0,36 5.486,620 5.415,280 --
20/02/2018 5.412,910 5.448,810 0,24 5.460,270 5.400,370 --
19/02/2018 5.516,790 5.435,650 -1,27 5.524,500 5.423,060 --
16/02/2018 5.497,440 5.505,430 0,76 5.540,320 5.474,170 --
15/02/2018 5.476,140 5.463,890 0,80 5.530,840 5.440,830 --
14/02/2018 5.397,150 5.420,610 1,03 5.426,500 5.362,220 --
13/02/2018 5.410,810 5.365,450 -0,15 5.414,950 5.356,370 --
12/02/2018 5.339,280 5.373,370 1,48 5.405,140 5.334,910 --
09/02/2018 5.328,120 5.294,900 -1,55 5.341,250 5.254,880 --
08/02/2018 5.440,960 5.377,990 -1,16 5.440,960 5.371,360 --
07/02/2018 5.418,040 5.441,080 2,16 5.454,390 5.381,000 --
06/02/2018 5.248,920 5.326,250 -1,46 5.379,460 5.248,920 --
05/02/2018 5.486,760 5.405,310 -2,02 5.486,760 5.404,660 --
02/02/2018 5.608,640 5.516,870 -1,61 5.609,080 5.515,040 --
01/02/2018 5.666,210 5.606,880 -1,00 5.667,970 5.606,090 --
31/01/2018 5.698,510 5.663,440 -0,51 5.710,820 5.663,440 --
30/01/2018 5.707,470 5.692,400 -0,66 5.712,940 5.668,580 --
29/01/2018 5.773,560 5.730,220 -0,66 5.774,200 5.717,560 --
26/01/2018 5.776,860 5.768,480 0,03 5.793,380 5.765,280 --
25/01/2018 5.751,380 5.766,670 0,25 5.779,670 5.751,160 --
24/01/2018 5.786,630 5.752,260 -0,68 5.789,540 5.750,090 --
23/01/2018 5.777,420 5.791,880 0,82 5.793,140 5.760,020 --
22/01/2018 5.693,880 5.744,830 0,98 5.749,160 5.691,110 --
19/01/2018 5.663,390 5.689,050 0,31 5.692,120 5.651,240 --
18/01/2018 5.633,310 5.671,540 0,94 5.673,680 5.613,520 --
17/01/2018 5.618,130 5.618,690 0,09 5.630,680 5.589,980 --
16/01/2018 5.620,850 5.613,580 -0,13 5.672,510 5.607,650 --
15/01/2018 5.637,640 5.620,950 -0,04 5.640,180 5.596,980 --
12/01/2018 5.665,130 5.623,410 -0,37 5.665,130 5.611,930 --
11/01/2018 5.659,700 5.644,260 -0,24 5.668,560 5.630,690 --
10/01/2018 5.651,650 5.657,950 0,07 5.674,880 5.641,830 --
09/01/2018 5.666,230 5.654,240 0,15 5.702,940 5.654,240 --
08/01/2018 5.634,540 5.645,530 0,53 5.657,770 5.629,600 --
05/01/2018 5.628,100 5.615,630 -0,13 5.639,000 5.610,440 --
04/01/2018 5.573,380 5.622,720 1,53 5.624,860 5.569,840 --
03/01/2018 5.483,290 5.537,970 1,25 5.549,140 5.482,450 --
02/01/2018 5.405,830 5.469,600 1,51 5.469,600 5.399,610 --
29/12/2017 5.362,740 5.388,330 0,36 5.388,330 5.354,910 --
28/12/2017 5.380,960 5.368,830 -0,19 5.393,120 5.365,850 --
27/12/2017 5.367,850 5.379,200 -0,08 5.386,920 5.354,180 --
22/12/2017 5.386,930 5.383,330 -0,24 5.406,910 5.378,430 --
21/12/2017 5.397,670 5.396,530 -0,19 5.415,300 5.384,960 --
20/12/2017 5.445,620 5.406,640 -0,45 5.448,880 5.406,640 --
19/12/2017 5.429,650 5.431,010 0,04 5.438,890 5.414,950 --
18/12/2017 5.411,210 5.428,890 0,80 5.435,810 5.406,880 --
15/12/2017 5.350,310 5.385,630 0,55 5.386,410 5.324,900 --
14/12/2017 5.386,550 5.356,120 -0,51 5.390,200 5.355,650 --
13/12/2017 5.390,010 5.383,690 -0,27 5.414,470 5.381,670 --
12/12/2017 5.366,680 5.398,020 0,65 5.403,920 5.355,540 --
11/12/2017 5.370,320 5.363,000 0,05 5.379,020 5.347,560 --
08/12/2017 5.402,030 5.360,260 -0,58 5.420,310 5.360,260 --
07/12/2017 5.387,060 5.391,670 0,20 5.424,250 5.378,300 --
06/12/2017 5.381,420 5.381,000 -0,26 5.387,440 5.360,050 --
05/12/2017 5.368,180 5.395,260 0,59 5.424,310 5.359,090 --
04/12/2017 5.382,640 5.363,560 0,24 5.386,800 5.346,040 --
01/12/2017 5.374,850 5.350,840 -0,23 5.393,480 5.350,360 --
30/11/2017 5.342,090 5.363,070 0,21 5.368,390 5.337,450 --
29/11/2017 5.297,040 5.351,770 1,42 5.367,610 5.295,230 --
28/11/2017 5.276,100 5.276,950 0,28 5.292,630 5.252,090 --
27/11/2017 5.269,050 5.262,220 -0,40 5.271,480 5.229,540 --
24/11/2017 5.303,830 5.283,350 -0,50 5.324,370 5.276,610 --
23/11/2017 5.307,680 5.309,760 0,09 5.316,370 5.294,140 --
22/11/2017 5.295,910 5.305,060 0,25 5.334,980 5.286,940 --
21/11/2017 5.288,540 5.291,590 0,21 5.300,830 5.249,250 --
20/11/2017 5.250,420 5.280,340 0,41 5.288,530 5.246,380 --
17/11/2017 5.274,680 5.258,750 -0,25 5.274,760 5.249,120 --
16/11/2017 5.273,000 5.271,750 0,22 5.339,070 5.264,300 --
15/11/2017 5.243,580 5.260,180 -0,16 5.270,740 5.208,840 --
14/11/2017 5.259,990 5.268,660 0,20 5.300,010 5.257,810 --
13/11/2017 5.308,550 5.258,140 -0,82 5.317,140 5.232,790 --
10/11/2017 5.335,210 5.301,700 -0,38 5.339,850 5.290,340 --
09/11/2017 5.337,550 5.321,820 -0,15 5.388,880 5.309,690 --
08/11/2017 5.360,860 5.330,000 -0,40 5.367,060 5.315,880 --
07/11/2017 5.369,030 5.351,240 0,03 5.388,680 5.351,240 --
06/11/2017 5.377,750 5.349,730 -0,35 5.377,980 5.320,880 --
03/11/2017 5.442,740 5.368,640 -1,44 5.442,740 5.347,050 --
02/11/2017 5.449,980 5.446,820 0,15 5.465,920 5.428,000 --
01/11/2017 5.442,730 5.438,620 -0,68 5.466,910 5.434,710 --
31/10/2017 5.466,260 5.475,670 0,54 5.495,870 5.465,870 --
30/10/2017 5.408,820 5.446,510 0,70 5.458,480 5.399,140 --
27/10/2017 5.415,630 5.408,460 0,12 5.429,220 5.402,290 --
26/10/2017 5.359,030 5.402,150 0,62 5.412,940 5.345,870 --
25/10/2017 5.417,410 5.368,700 -0,84 5.420,780 5.366,650 --
24/10/2017 5.436,400 5.414,310 -0,40 5.442,410 5.405,830 --
23/10/2017 5.458,790 5.436,280 -0,29 5.470,000 5.433,510 --
20/10/2017 5.455,730 5.451,910 -0,15 5.479,460 5.446,320 --
19/10/2017 5.463,000 5.460,350 -0,02 5.470,770 5.426,990 --
18/10/2017 5.434,820 5.461,190 0,19 5.474,020 5.414,350 --
17/10/2017 5.449,210 5.450,850 -0,03 5.454,470 5.425,260 --
16/10/2017 5.445,580 5.452,530 -0,10 5.453,150 5.422,400 --
13/10/2017 5.458,730 5.457,960 0,01 5.466,790 5.437,340 --
12/10/2017 5.443,950 5.457,150 0,33 5.464,630 5.428,140 --
11/10/2017 5.431,150 5.439,320 0,56 5.444,870 5.423,410 --
10/10/2017 5.413,850 5.408,810 -0,05 5.442,830 5.403,810 --
09/10/2017 5.396,440 5.411,500 0,30 5.429,750 5.396,440 --
06/10/2017 5.426,640 5.395,270 -0,60 5.440,790 5.389,880 --
05/10/2017 5.393,960 5.427,770 0,78 5.427,770 5.392,040 --
04/10/2017 5.441,730 5.385,920 -0,99 5.445,800 5.373,100 --
03/10/2017 5.409,580 5.439,990 0,76 5.439,990 5.404,100 --
02/10/2017 5.412,040 5.399,040 -0,19 5.416,620 5.379,930 --
29/09/2017 5.390,120 5.409,580 0,63 5.409,580 5.382,750 --
28/09/2017 5.345,320 5.375,610 0,79 5.376,770 5.339,220 --
27/09/2017 5.325,730 5.333,610 0,32 5.347,590 5.319,560 --
26/09/2017 5.302,880 5.316,690 0,07 5.324,370 5.299,610 --
25/09/2017 5.307,670 5.313,090 0,06 5.330,920 5.300,000 --
22/09/2017 5.299,010 5.310,060 0,08 5.324,620 5.286,040 --
21/09/2017 5.301,650 5.305,980 0,19 5.309,170 5.288,500 --
20/09/2017 5.317,000 5.296,170 -0,13 5.321,170 5.281,790 --
19/09/2017 5.290,460 5.302,890 0,37 5.310,480 5.285,940 --
18/09/2017 5.262,070 5.283,140 1,56 5.310,340 5.260,340 --
15/09/2017 5.177,160 5.201,880 0,01 5.221,820 5.175,110 --
14/09/2017 5.165,830 5.201,510 0,63 5.201,510 5.156,540 --
13/09/2017 5.133,760 5.168,880 0,60 5.175,470 5.133,760 --
12/09/2017 5.123,840 5.138,270 0,61 5.160,330 5.123,840 --
11/09/2017 5.108,850 5.107,220 0,11 5.123,650 5.079,750 --
08/09/2017 5.065,630 5.101,670 0,54 5.101,670 5.014,620 --
07/09/2017 5.146,840 5.074,490 -1,08 5.146,840 5.070,680 --
06/09/2017 5.122,220 5.129,710 -0,12 5.149,320 5.111,080 --
05/09/2017 5.165,040 5.136,000 -0,53 5.184,220 5.129,200 --
04/09/2017 5.175,850 5.163,500 -0,61 5.179,390 5.154,630 --
01/09/2017 5.166,420 5.195,280 0,75 5.210,410 5.166,420 --
31/08/2017 5.131,810 5.156,670 0,87 5.163,140 5.119,740 --
30/08/2017 5.128,980 5.111,960 0,01 5.138,490 5.109,130 --
29/08/2017 5.101,320 5.111,370 -0,35 5.116,050 5.052,150 --
28/08/2017 5.164,550 5.129,530 -0,70 5.164,550 5.129,530 --
25/08/2017 5.196,010 5.165,920 -0,58 5.203,350 5.165,920 --
24/08/2017 5.183,210 5.196,280 0,45 5.207,530 5.173,260 --
23/08/2017 5.191,640 5.173,090 -0,35 5.192,890 5.157,620 --
22/08/2017 5.191,800 5.191,240 0,47 5.194,290 5.171,960 --
21/08/2017 5.173,090 5.166,770 -0,37 5.178,640 5.158,200 --
18/08/2017 5.214,700 5.186,100 -1,09 5.216,030 5.178,460 --
17/08/2017 5.255,750 5.243,070 -0,32 5.270,090 5.218,600 --
16/08/2017 5.256,800 5.259,680 0,31 5.266,990 5.252,390 --
15/08/2017 5.280,850 5.243,230 -0,48 5.283,930 5.243,200 --
14/08/2017 5.219,100 5.268,590 1,29 5.275,780 5.217,770 --
11/08/2017 5.226,500 5.201,590 -0,97 5.228,600 5.186,130 --
10/08/2017 5.239,620 5.252,710 0,01 5.256,860 5.227,580 --
09/08/2017 5.251,760 5.252,320 -0,47 5.254,990 5.218,880 --
08/08/2017 5.271,560 5.276,860 0,02 5.287,220 5.262,720 --
07/08/2017 5.257,400 5.275,750 0,43 5.277,650 5.246,780 --
04/08/2017 5.168,610 5.253,330 1,43 5.267,720 5.160,870 --
03/08/2017 5.214,960 5.179,310 -0,56 5.216,670 5.148,750 --
02/08/2017 5.242,600 5.208,340 -0,54 5.242,600 5.201,280 --
01/08/2017 5.191,430 5.236,690 0,91 5.245,980 5.158,480 --
31/07/2017 5.195,670 5.189,230 0,32 5.208,830 5.162,540 --
28/07/2017 5.243,530 5.172,760 -1,49 5.248,130 5.169,960 --
27/07/2017 5.273,760 5.250,840 -0,36 5.279,210 5.239,970 --
26/07/2017 5.271,410 5.269,710 -0,27 5.291,720 5.262,260 --
25/07/2017 5.275,970 5.283,750 0,38 5.289,600 5.265,470 --

Mas noticias

publicidad
publicidad