Vocento 15 años 20 de Octubre, 10:52 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PSI-20PSI-20

-0,84-0,02 %
5.460,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
24/07/2017 5.300,000 5.263,680 -0,61 5.301,140 5.257,710 --
21/07/2017 5.322,040 5.296,150 -0,34 5.332,100 5.293,000 --
20/07/2017 5.323,770 5.314,350 0,23 5.341,150 5.306,180 --
19/07/2017 5.316,400 5.302,360 -0,11 5.324,030 5.295,970 --
18/07/2017 5.286,000 5.308,440 0,30 5.314,380 5.283,660 --
17/07/2017 5.309,640 5.292,740 -0,19 5.317,800 5.274,830 --
14/07/2017 5.322,490 5.302,570 -0,31 5.326,480 5.288,460 --
13/07/2017 5.226,310 5.319,280 2,00 5.319,280 5.224,100 --
12/07/2017 5.200,250 5.215,150 0,77 5.230,420 5.183,370 --
11/07/2017 5.194,530 5.175,070 0,08 5.202,240 5.158,510 --
10/07/2017 5.159,040 5.171,120 0,33 5.181,300 5.145,310 --
07/07/2017 5.158,890 5.153,960 -0,29 5.159,570 5.129,520 --
06/07/2017 5.208,600 5.169,100 -0,66 5.208,810 5.142,940 --
05/07/2017 5.170,740 5.203,300 0,43 5.212,230 5.155,550 --
04/07/2017 5.192,650 5.181,150 0,01 5.194,470 5.164,360 --
03/07/2017 5.190,430 5.180,430 0,53 5.201,470 5.162,920 --
30/06/2017 5.149,730 5.152,960 0,22 5.182,560 5.138,650 --
29/06/2017 5.202,990 5.141,440 -0,89 5.213,210 5.123,890 --
28/06/2017 5.174,130 5.187,350 -0,09 5.210,500 5.140,190 --
27/06/2017 5.234,000 5.192,160 -0,81 5.243,610 5.187,620 --
26/06/2017 5.222,730 5.234,670 0,65 5.259,930 5.215,550 --
23/06/2017 5.244,860 5.200,640 -0,85 5.250,060 5.188,810 --
22/06/2017 5.260,500 5.244,980 -0,51 5.260,500 5.222,720 --
21/06/2017 5.294,310 5.271,900 -0,49 5.295,210 5.261,530 --
20/06/2017 5.337,490 5.298,050 -0,61 5.351,580 5.298,050 --
19/06/2017 5.295,100 5.330,600 1,07 5.330,600 5.290,170 --
16/06/2017 5.272,150 5.273,980 0,23 5.297,020 5.228,450 --
15/06/2017 5.285,360 5.262,020 -1,01 5.305,410 5.244,340 --
14/06/2017 5.313,850 5.315,860 0,23 5.359,190 5.313,030 --
13/06/2017 5.267,850 5.303,850 0,87 5.309,430 5.262,800 --
12/06/2017 5.271,300 5.258,000 -0,77 5.290,160 5.245,570 --
09/06/2017 5.241,340 5.298,940 1,12 5.301,080 5.234,480 --
08/06/2017 5.298,200 5.240,370 -0,93 5.302,160 5.213,530 --
07/06/2017 5.320,370 5.289,560 -0,56 5.342,450 5.289,560 --
06/06/2017 5.269,330 5.319,210 0,78 5.323,420 5.264,500 --
05/06/2017 5.307,060 5.278,130 -0,74 5.307,760 5.255,110 --
02/06/2017 5.303,320 5.317,410 0,07 5.343,750 5.285,760 --
01/06/2017 5.294,070 5.313,590 0,45 5.319,760 5.292,450 --
31/05/2017 5.279,270 5.289,980 0,19 5.309,060 5.271,000 --
30/05/2017 5.217,210 5.279,800 1,02 5.281,050 5.204,750 --
29/05/2017 5.213,450 5.226,480 0,00 5.241,460 5.210,780 --
26/05/2017 5.234,740 5.226,580 -0,35 5.243,840 5.207,180 --
25/05/2017 5.229,230 5.244,800 0,59 5.245,020 5.213,870 --
24/05/2017 5.190,660 5.213,970 0,00 5.224,110 5.187,060 --
23/05/2017 5.171,600 5.214,180 0,70 5.225,700 5.166,590 --
22/05/2017 5.184,180 5.178,020 0,02 5.188,810 5.164,600 --
19/05/2017 5.095,720 5.176,740 2,03 5.176,740 5.089,320 --
18/05/2017 5.088,680 5.073,890 -0,85 5.107,940 5.018,270 --
17/05/2017 5.136,830 5.117,640 -1,50 5.182,190 5.111,050 --
16/05/2017 5.236,250 5.195,570 -0,92 5.249,900 5.187,440 --
15/05/2017 5.206,000 5.243,600 0,12 5.243,600 5.200,150 --
12/05/2017 5.252,030 5.237,150 0,12 5.259,410 5.224,710 --
11/05/2017 5.242,830 5.231,080 -0,38 5.247,050 5.215,100 --
10/05/2017 5.260,530 5.250,850 -0,07 5.261,210 5.206,850 --
09/05/2017 5.248,700 5.254,520 0,42 5.291,590 5.248,170 --
08/05/2017 5.274,450 5.232,500 -0,42 5.274,450 5.220,170 --
05/05/2017 5.211,150 5.254,810 0,37 5.260,250 5.197,280 --
04/05/2017 5.147,530 5.235,500 1,76 5.235,500 5.135,280 --
03/05/2017 5.114,610 5.144,840 0,52 5.144,840 5.101,300 --
02/05/2017 5.022,330 5.118,020 1,68 5.120,640 5.017,010 --
28/04/2017 5.037,170 5.033,660 -0,16 5.048,110 5.015,170 --
27/04/2017 5.023,980 5.041,960 -0,26 5.055,590 5.023,980 --
26/04/2017 5.056,950 5.054,950 0,17 5.067,200 5.029,390 --
25/04/2017 5.006,280 5.046,160 0,97 5.056,120 4.980,610 --
24/04/2017 4.946,900 4.997,540 2,48 5.020,610 4.946,900 --
21/04/2017 4.908,020 4.876,430 -0,62 4.910,150 4.871,470 --
20/04/2017 4.925,510 4.906,620 -0,55 4.942,370 4.885,160 --
19/04/2017 4.924,930 4.934,000 0,14 4.947,890 4.922,130 --
18/04/2017 4.970,570 4.927,060 -0,72 4.970,570 4.901,700 --
13/04/2017 4.983,520 4.962,620 -0,34 4.984,360 4.937,000 --
12/04/2017 4.970,360 4.979,350 0,25 4.998,510 4.970,360 --
11/04/2017 4.948,900 4.966,730 0,06 4.974,560 4.947,540 --
10/04/2017 4.978,320 4.963,800 -0,34 4.978,320 4.937,590 --
07/04/2017 4.984,710 4.980,520 -0,37 4.992,300 4.959,950 --
06/04/2017 4.954,920 4.999,090 0,39 5.007,210 4.939,640 --
05/04/2017 4.969,600 4.979,910 0,47 4.988,550 4.943,350 --
04/04/2017 4.974,540 4.956,460 -0,23 4.981,320 4.949,080 --
03/04/2017 4.993,880 4.968,000 -0,80 5.020,830 4.968,000 --
31/03/2017 4.987,600 5.007,850 0,55 5.008,200 4.963,370 --
30/03/2017 4.893,900 4.980,570 1,89 4.987,250 4.893,600 --
29/03/2017 4.863,220 4.888,170 0,77 4.888,550 4.853,590 --
28/03/2017 4.808,530 4.850,650 2,76 4.852,190 4.808,530 --
27/03/2017 4.661,750 4.720,330 0,69 4.722,680 4.659,540 --
24/03/2017 4.677,690 4.688,000 0,44 4.688,780 4.671,080 --
23/03/2017 4.632,010 4.667,630 1,04 4.667,630 4.610,880 --
22/03/2017 4.625,580 4.619,640 -0,35 4.625,920 4.593,350 --
21/03/2017 4.640,450 4.635,880 0,10 4.656,910 4.629,660 --
20/03/2017 4.610,170 4.631,480 0,38 4.645,700 4.603,600 --
17/03/2017 4.594,750 4.613,880 0,20 4.617,350 4.586,220 --
16/03/2017 4.602,050 4.604,610 0,70 4.609,950 4.590,210 --
15/03/2017 4.584,350 4.572,640 -0,17 4.602,270 4.569,070 --
14/03/2017 4.616,630 4.580,530 -0,84 4.623,900 4.574,500 --
13/03/2017 4.638,130 4.619,160 -0,15 4.641,850 4.616,460 --
10/03/2017 4.653,380 4.626,270 -0,31 4.656,200 4.625,180 --
09/03/2017 4.618,530 4.640,760 0,23 4.648,750 4.613,310 --
08/03/2017 4.627,780 4.630,100 -0,01 4.640,330 4.604,390 --
07/03/2017 4.626,250 4.630,410 -0,10 4.653,780 4.621,820 --
06/03/2017 4.643,810 4.634,960 -0,55 4.643,810 4.599,620 --
03/03/2017 4.674,240 4.660,730 -1,02 4.703,220 4.655,730 --
02/03/2017 4.709,750 4.708,570 0,01 4.713,330 4.674,070 --
01/03/2017 4.666,560 4.708,060 1,29 4.713,800 4.646,850 --
28/02/2017 4.610,180 4.647,900 0,63 4.647,900 4.585,760 --
27/02/2017 4.627,150 4.618,940 -0,01 4.639,320 4.591,840 --
24/02/2017 4.649,420 4.619,290 -0,32 4.651,560 4.596,610 --
23/02/2017 4.656,370 4.634,310 -0,74 4.674,330 4.634,310 --
22/02/2017 4.693,610 4.668,690 -0,38 4.714,720 4.660,720 --
21/02/2017 4.681,170 4.686,380 0,49 4.706,240 4.648,450 --
20/02/2017 4.650,000 4.663,420 0,49 4.678,500 4.648,810 --
17/02/2017 4.632,270 4.640,850 0,26 4.642,120 4.604,840 --
16/02/2017 4.636,080 4.628,850 0,03 4.645,400 4.611,730 --
15/02/2017 4.619,660 4.627,540 0,48 4.636,860 4.607,740 --
14/02/2017 4.580,550 4.605,560 0,19 4.619,330 4.575,390 --
13/02/2017 4.613,280 4.596,730 -0,17 4.624,840 4.568,960 --
10/02/2017 4.604,520 4.604,330 0,21 4.634,990 4.592,020 --
09/02/2017 4.536,100 4.594,760 0,76 4.594,760 4.493,050 --
08/02/2017 4.561,680 4.560,110 -0,07 4.571,570 4.535,690 --
07/02/2017 4.554,110 4.563,210 -0,74 4.582,370 4.543,960 --
06/02/2017 4.645,180 4.597,070 -0,56 4.677,930 4.582,850 --
03/02/2017 4.577,190 4.622,820 2,77 4.635,240 4.577,130 --
02/02/2017 4.460,790 4.498,210 0,68 4.508,050 4.455,760 --
01/02/2017 4.484,480 4.467,940 -0,16 4.485,680 4.456,560 --
31/01/2017 4.491,690 4.475,030 -0,14 4.504,440 4.465,950 --
30/01/2017 4.572,200 4.481,320 -2,79 4.580,290 4.477,530 --
27/01/2017 4.578,240 4.609,780 0,58 4.609,780 4.544,170 --
26/01/2017 4.587,930 4.583,030 0,20 4.602,410 4.563,030 --
25/01/2017 4.594,030 4.573,730 -0,07 4.605,490 4.572,190 --
24/01/2017 4.555,730 4.576,740 0,37 4.576,740 4.547,760 --
23/01/2017 4.592,350 4.560,060 -0,90 4.597,840 4.559,690 --
20/01/2017 4.585,720 4.601,650 0,46 4.608,020 4.578,030 --
19/01/2017 4.581,370 4.580,680 -0,55 4.589,710 4.557,110 --
18/01/2017 4.605,260 4.605,990 0,18 4.610,760 4.580,390 --
17/01/2017 4.586,630 4.597,610 0,46 4.603,570 4.573,680 --
16/01/2017 4.600,430 4.576,530 -0,84 4.606,000 4.576,530 --
13/01/2017 4.622,570 4.615,430 0,50 4.622,570 4.583,710 --
12/01/2017 4.563,300 4.592,400 0,05 4.602,930 4.549,660 --
11/01/2017 4.604,690 4.589,920 -0,61 4.616,800 4.565,000 --
10/01/2017 4.659,720 4.618,210 -1,26 4.664,340 4.611,570 --
09/01/2017 4.707,250 4.677,020 -0,55 4.707,300 4.674,710 --
06/01/2017 4.717,060 4.702,970 -0,39 4.717,060 4.685,740 --
05/01/2017 4.736,510 4.721,380 -0,42 4.737,780 4.716,280 --
04/01/2017 4.744,040 4.741,150 0,33 4.753,950 4.726,670 --
03/01/2017 4.754,680 4.725,410 -0,18 4.764,520 4.724,020 --
02/01/2017 4.675,790 4.734,060 1,17 4.734,060 4.675,790 --
30/12/2016 4.664,530 4.679,200 0,23 4.681,560 4.648,730 --
29/12/2016 4.630,520 4.668,350 0,35 4.676,010 4.630,470 --
28/12/2016 4.663,240 4.652,010 -0,25 4.671,380 4.640,180 --
27/12/2016 4.629,130 4.663,550 0,60 4.670,900 4.626,000 --
23/12/2016 4.608,680 4.635,730 0,50 4.638,390 4.607,670 --
22/12/2016 4.626,320 4.612,720 -0,72 4.643,930 4.605,010 --
21/12/2016 4.645,270 4.646,340 -0,25 4.664,970 4.635,850 --
20/12/2016 4.625,710 4.658,100 0,82 4.658,820 4.624,400 --
19/12/2016 4.625,620 4.620,040 -0,17 4.653,080 4.620,040 --
16/12/2016 4.602,770 4.628,050 0,66 4.638,180 4.599,840 --
15/12/2016 4.575,950 4.597,600 -0,04 4.600,130 4.527,300 --
14/12/2016 4.635,300 4.599,240 -1,07 4.662,090 4.597,640 --
13/12/2016 4.608,470 4.649,070 0,26 4.649,070 4.607,770 --
12/12/2016 4.670,760 4.636,790 -0,03 4.685,530 4.635,050 --
09/12/2016 4.632,430 4.638,070 0,24 4.652,140 4.594,230 --
08/12/2016 4.583,080 4.626,900 1,16 4.628,590 4.583,080 --
07/12/2016 4.509,460 4.573,920 1,90 4.573,920 4.503,650 --
06/12/2016 4.419,390 4.488,530 1,76 4.490,740 4.418,320 --
05/12/2016 4.381,810 4.410,810 0,43 4.433,900 4.381,810 --
02/12/2016 4.419,760 4.392,120 -0,99 4.419,760 4.387,280 --
01/12/2016 4.444,030 4.436,250 -0,42 4.458,770 4.420,960 --
30/11/2016 4.420,100 4.454,870 0,90 4.471,860 4.420,100 --
29/11/2016 4.416,100 4.415,180 -0,26 4.432,460 4.399,240 --
28/11/2016 4.462,140 4.426,510 -0,79 4.462,140 4.414,470 --
25/11/2016 4.451,030 4.461,890 0,39 4.470,300 4.414,400 --
24/11/2016 4.432,990 4.444,510 0,39 4.463,630 4.428,140 --
23/11/2016 4.461,750 4.427,030 -0,33 4.483,560 4.424,640 --
22/11/2016 4.458,090 4.441,670 0,07 4.464,760 4.438,630 --
21/11/2016 4.446,720 4.438,520 0,41 4.450,710 4.400,240 --
18/11/2016 4.422,690 4.420,300 0,09 4.422,690 4.376,220 --
17/11/2016 4.387,590 4.416,190 0,48 4.423,140 4.384,950 --
16/11/2016 4.416,930 4.395,090 -0,21 4.420,870 4.358,740 --
15/11/2016 4.393,810 4.404,160 0,76 4.426,090 4.383,430 --
14/11/2016 4.407,950 4.370,840 -0,14 4.416,840 4.356,540 --
11/11/2016 4.426,550 4.376,940 -0,91 4.438,950 4.367,160 --
10/11/2016 4.518,270 4.417,170 -1,74 4.524,510 4.394,250 --
09/11/2016 4.431,290 4.495,290 -1,47 4.511,790 4.424,080 --
08/11/2016 4.560,170 4.562,140 0,18 4.575,270 4.549,180 --
07/11/2016 4.542,590 4.554,110 1,70 4.554,110 4.516,620 --
04/11/2016 4.529,310 4.477,990 -1,36 4.529,310 4.477,990 --
03/11/2016 4.528,800 4.539,680 -0,18 4.552,670 4.515,150 --
02/11/2016 4.603,840 4.548,080 -1,66 4.604,110 4.548,080 --
01/11/2016 4.663,220 4.624,880 -0,58 4.667,540 4.615,250 --
31/10/2016 4.658,360 4.651,930 -0,52 4.664,700 4.635,300 --
28/10/2016 4.664,780 4.676,100 0,01 4.681,860 4.641,180 --
27/10/2016 4.704,780 4.675,810 -0,55 4.719,310 4.664,470 --
26/10/2016 4.698,340 4.701,610 -0,19 4.708,650 4.680,230 --
25/10/2016 4.743,590 4.710,730 -0,63 4.745,910 4.701,250 --
24/10/2016 4.742,550 4.740,450 0,30 4.766,920 4.740,090 --
21/10/2016 4.730,910 4.726,430 -0,22 4.750,950 4.704,950 --

Mas noticias

publicidad
publicidad