21 de Julio, 17:00 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PSI GERALPSI GERAL

-0,33-0,01 %
3.283,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/07/2018 3.283,710 3.283,370 -0,01 3.292,900 3.270,570 --
19/07/2018 3.284,590 3.283,710 -0,03 3.289,310 3.271,760 --
18/07/2018 3.294,590 3.284,560 -0,30 3.294,650 3.276,200 --
17/07/2018 3.282,500 3.294,290 0,36 3.297,960 3.268,620 --
16/07/2018 3.280,150 3.282,500 0,10 3.307,160 3.269,040 --
13/07/2018 3.285,170 3.279,170 -0,24 3.293,840 3.274,930 --
12/07/2018 3.295,160 3.286,950 -0,23 3.307,160 3.286,570 --
11/07/2018 3.309,490 3.294,460 -0,45 3.310,580 3.286,310 --
10/07/2018 3.299,480 3.309,490 0,32 3.326,970 3.294,110 --
09/07/2018 3.271,680 3.298,780 0,88 3.304,590 3.271,680 --
06/07/2018 3.256,200 3.270,130 0,44 3.270,130 3.246,900 --
05/07/2018 3.225,840 3.255,760 0,89 3.259,820 3.225,200 --
04/07/2018 3.208,540 3.226,910 0,57 3.231,740 3.204,100 --
03/07/2018 3.208,570 3.208,600 0,01 3.228,660 3.198,860 --
02/07/2018 3.229,250 3.208,270 -0,65 3.229,250 3.189,200 --
29/06/2018 3.244,770 3.229,250 -0,44 3.258,110 3.226,870 --
28/06/2018 3.264,050 3.243,670 -0,61 3.274,460 3.237,090 --
27/06/2018 3.247,190 3.263,560 0,50 3.273,300 3.232,850 --
26/06/2018 3.218,090 3.247,190 0,89 3.263,960 3.218,090 --
25/06/2018 3.242,650 3.218,440 -0,67 3.249,520 3.218,440 --
22/06/2018 3.183,090 3.240,010 1,79 3.240,010 3.183,090 --
21/06/2018 3.205,570 3.183,070 -0,71 3.220,060 3.183,070 --
20/06/2018 3.214,290 3.205,810 -0,26 3.228,570 3.205,810 --
19/06/2018 3.235,080 3.214,060 -0,66 3.235,080 3.198,790 --
18/06/2018 3.230,850 3.235,280 0,17 3.238,010 3.218,460 --
15/06/2018 3.283,240 3.229,770 -1,39 3.283,240 3.229,770 --
14/06/2018 3.272,150 3.275,190 0,05 3.286,970 3.242,800 --
13/06/2018 3.266,090 3.273,630 0,24 3.283,460 3.265,240 --
12/06/2018 3.261,280 3.265,950 0,14 3.279,790 3.261,280 --
11/06/2018 3.248,730 3.261,280 0,39 3.274,520 3.247,350 --
08/06/2018 3.255,610 3.248,730 -0,28 3.257,300 3.239,540 --
07/06/2018 3.254,490 3.257,730 0,08 3.272,060 3.250,250 --
06/06/2018 3.237,000 3.255,190 0,56 3.265,100 3.237,000 --
05/06/2018 3.240,350 3.237,210 -0,10 3.253,430 3.234,250 --
04/06/2018 3.201,140 3.240,350 1,25 3.251,240 3.201,140 --
01/06/2018 3.181,150 3.200,290 0,60 3.222,730 3.181,150 --
31/05/2018 3.172,960 3.181,070 0,26 3.202,070 3.171,660 --
30/05/2018 3.135,390 3.172,960 1,18 3.176,380 3.133,760 --
29/05/2018 3.194,140 3.136,030 -1,87 3.194,140 3.120,830 --
28/05/2018 3.252,660 3.195,930 -1,06 3.252,820 3.191,390 --
25/05/2018 3.255,770 3.230,330 -0,76 3.271,850 3.222,290 --
24/05/2018 3.275,920 3.254,930 -0,64 3.283,510 3.250,850 --
23/05/2018 3.312,330 3.275,780 -0,75 3.312,330 3.265,930 --
22/05/2018 3.287,240 3.300,530 0,40 3.313,340 3.287,240 --
21/05/2018 3.268,250 3.287,240 0,58 3.297,880 3.263,890 --
18/05/2018 3.276,370 3.268,250 -0,30 3.288,090 3.262,630 --
17/05/2018 3.254,110 3.278,040 0,76 3.278,040 3.240,360 --
16/05/2018 3.256,070 3.253,270 0,01 3.268,180 3.244,380 --
15/05/2018 3.244,600 3.253,000 0,25 3.263,580 3.233,480 --
14/05/2018 3.178,820 3.244,740 2,07 3.268,730 3.178,810 --
11/05/2018 3.147,930 3.178,820 1,02 3.178,820 3.144,700 --
10/05/2018 3.135,000 3.146,680 0,39 3.151,110 3.130,280 --
09/05/2018 3.128,470 3.134,590 0,21 3.143,310 3.127,790 --
08/05/2018 3.130,840 3.128,060 0,50 3.130,840 3.095,820 --
07/05/2018 3.077,950 3.112,460 1,12 3.113,710 3.077,950 --
04/05/2018 3.074,400 3.077,940 0,08 3.084,010 3.072,730 --
03/05/2018 3.080,890 3.075,510 -0,17 3.087,950 3.068,490 --
02/05/2018 3.095,120 3.080,610 -0,44 3.095,980 3.070,240 --
30/04/2018 3.107,110 3.094,080 -0,26 3.113,120 3.090,290 --
27/04/2018 3.073,260 3.102,120 1,10 3.116,700 3.073,260 --
26/04/2018 3.075,710 3.068,270 -0,20 3.100,600 3.066,220 --
25/04/2018 3.099,880 3.074,550 -0,86 3.099,880 3.064,530 --
24/04/2018 3.085,040 3.101,110 0,56 3.106,680 3.082,920 --
23/04/2018 3.068,010 3.083,810 0,47 3.083,810 3.061,950 --
20/04/2018 3.070,580 3.069,240 -0,04 3.076,310 3.055,530 --
19/04/2018 3.057,630 3.070,450 0,42 3.072,290 3.054,020 --
18/04/2018 3.043,360 3.057,630 0,58 3.059,810 3.039,110 --
17/04/2018 3.036,730 3.039,870 0,08 3.048,450 3.019,460 --
16/04/2018 3.049,250 3.037,550 -0,52 3.049,250 3.031,990 --
13/04/2018 3.059,290 3.053,360 -0,22 3.062,850 3.043,380 --
12/04/2018 3.048,270 3.060,110 0,28 3.065,830 3.039,210 --
11/04/2018 3.055,350 3.051,560 -0,12 3.069,640 3.046,770 --
10/04/2018 3.040,120 3.055,360 0,50 3.058,720 3.035,190 --
09/04/2018 3.016,720 3.040,120 0,79 3.072,560 3.016,120 --
06/04/2018 3.054,560 3.016,300 -1,25 3.054,560 3.010,480 --
05/04/2018 2.996,360 3.054,560 1,95 3.054,560 2.996,360 --
04/04/2018 3.000,670 2.996,160 -0,15 3.012,580 2.971,460 --
03/04/2018 3.005,900 3.000,670 -0,25 3.009,870 2.983,320 --
29/03/2018 2.976,810 3.008,240 0,99 3.013,040 2.971,510 --
28/03/2018 2.978,030 2.978,860 0,03 2.978,910 2.948,840 --
27/03/2018 2.942,890 2.978,040 1,21 2.998,090 2.942,890 --
26/03/2018 2.956,160 2.942,480 -0,46 2.967,430 2.934,890 --
23/03/2018 2.966,420 2.956,140 -0,35 2.970,750 2.918,250 --
22/03/2018 2.996,150 2.966,520 -0,78 2.998,000 2.949,460 --
20/03/2018 2.975,480 2.989,890 0,49 2.993,610 2.969,860 --
19/03/2018 2.999,640 2.975,210 -0,77 2.999,640 2.970,230 --
16/03/2018 2.994,710 2.998,210 0,45 3.009,370 2.986,550 --
14/03/2018 2.984,020 2.984,920 0,08 2.996,830 2.977,460 --
13/03/2018 2.987,340 2.982,580 -0,11 3.003,640 2.978,560 --
12/03/2018 2.971,550 2.985,900 0,49 2.993,400 2.971,550 --
09/03/2018 2.943,290 2.971,430 0,96 2.971,430 2.943,290 --
08/03/2018 2.915,190 2.943,290 0,91 2.962,300 2.915,190 --
07/03/2018 2.923,810 2.916,630 -0,16 2.927,670 2.910,000 --
06/03/2018 2.924,530 2.921,200 -0,11 2.949,330 2.919,010 --
05/03/2018 2.909,980 2.924,530 0,49 2.928,780 2.898,390 --
02/03/2018 2.918,000 2.910,130 -0,20 2.918,000 2.871,180 --
01/03/2018 2.992,230 2.915,950 -2,54 2.992,230 2.913,670 --
28/02/2018 2.999,380 2.992,090 -0,20 3.023,910 2.970,460 --
27/02/2018 3.012,140 2.998,150 -0,45 3.020,500 2.991,740 --
26/02/2018 3.008,660 3.011,590 0,10 3.030,920 3.006,850 --
23/02/2018 2.988,310 3.008,660 0,68 3.009,120 2.985,270 --
22/02/2018 2.990,840 2.988,430 -0,08 2.995,500 2.966,590 --
21/02/2018 2.984,640 2.990,840 0,23 3.001,380 2.968,770 --
20/02/2018 2.982,370 2.984,020 0,08 2.988,360 2.960,030 --
19/02/2018 3.010,330 2.981,540 -0,94 3.022,910 2.975,080 --
16/02/2018 2.983,580 3.009,710 0,97 3.022,050 2.983,580 --
15/02/2018 2.965,710 2.980,830 0,52 3.002,300 2.965,710 --
14/02/2018 2.944,490 2.965,300 0,72 2.967,980 2.937,860 --
13/02/2018 2.946,290 2.944,200 -0,01 2.967,000 2.936,770 --
12/02/2018 2.911,790 2.944,500 1,14 2.957,630 2.911,790 --
09/02/2018 2.941,980 2.911,240 -1,08 2.941,980 2.886,150 --
08/02/2018 2.963,960 2.942,940 -0,83 2.970,760 2.939,920 --
07/02/2018 2.908,440 2.967,450 2,03 2.973,080 2.908,440 --
06/02/2018 2.944,260 2.908,330 -1,52 2.944,260 2.867,070 --
05/02/2018 3.012,240 2.953,160 -1,97 3.012,240 2.953,160 --
02/02/2018 3.062,150 3.012,650 -1,56 3.063,090 3.012,650 --
01/02/2018 3.070,460 3.060,300 -0,30 3.079,410 3.059,170 --
31/01/2018 3.088,020 3.069,640 -0,70 3.093,470 3.069,640 --
30/01/2018 3.108,660 3.091,310 -0,66 3.108,660 3.080,760 --
29/01/2018 3.130,980 3.111,940 -0,61 3.130,980 3.108,720 --
26/01/2018 3.138,450 3.131,120 -0,22 3.148,880 3.129,460 --
25/01/2018 3.134,690 3.138,040 0,11 3.148,540 3.131,800 --
24/01/2018 3.145,060 3.134,710 -0,38 3.149,720 3.133,050 --
23/01/2018 3.136,610 3.146,710 0,28 3.149,520 3.134,790 --
22/01/2018 3.116,490 3.137,990 0,66 3.138,310 3.116,140 --
19/01/2018 3.107,850 3.117,520 0,27 3.118,770 3.102,070 --
18/01/2018 3.093,690 3.109,280 0,50 3.110,610 3.092,930 --
17/01/2018 3.099,440 3.093,690 -0,18 3.101,510 3.080,360 --
16/01/2018 3.102,410 3.099,310 -0,10 3.128,380 3.095,010 --
15/01/2018 3.090,490 3.102,270 0,41 3.102,270 3.080,720 --
12/01/2018 3.080,980 3.089,460 0,20 3.100,280 3.073,700 --
11/01/2018 3.088,470 3.083,180 -0,17 3.098,730 3.074,860 --
10/01/2018 3.086,720 3.088,470 0,04 3.101,080 3.081,130 --
09/01/2018 3.093,850 3.087,130 -0,28 3.114,980 3.087,130 --
08/01/2018 3.082,150 3.095,770 0,43 3.107,060 3.082,110 --
05/01/2018 3.081,460 3.082,430 0,07 3.090,770 3.075,780 --
04/01/2018 3.033,940 3.080,220 1,54 3.080,630 3.033,940 --
03/01/2018 3.003,040 3.033,530 0,99 3.036,960 3.003,040 --
02/01/2018 2.970,030 3.003,860 1,16 3.003,860 2.968,990 --
29/12/2017 2.961,470 2.969,550 0,15 2.973,200 2.957,940 --
28/12/2017 2.967,950 2.965,080 -0,11 2.974,780 2.963,050 --
27/12/2017 2.968,360 2.968,400 -0,09 2.974,440 2.953,650 --
22/12/2017 2.969,140 2.971,080 0,06 2.983,090 2.965,600 --
21/12/2017 2.968,270 2.969,320 -0,01 2.977,260 2.959,080 --
20/12/2017 2.992,840 2.969,710 -0,75 2.994,290 2.969,710 --
19/12/2017 2.995,280 2.992,100 -0,10 2.999,250 2.987,510 --
18/12/2017 2.976,080 2.995,000 0,64 2.997,570 2.975,990 --
15/12/2017 2.963,620 2.976,070 0,39 2.976,290 2.950,940 --
14/12/2017 2.980,350 2.964,600 -0,53 2.986,270 2.964,600 --
13/12/2017 2.990,090 2.980,320 -0,33 2.995,320 2.979,440 --
12/12/2017 2.970,210 2.990,070 0,63 2.993,440 2.969,430 --
11/12/2017 2.964,670 2.971,240 0,19 2.973,620 2.960,840 --
08/12/2017 2.984,960 2.965,570 -0,65 2.994,910 2.964,980 --
07/12/2017 2.979,060 2.984,960 0,20 3.000,820 2.976,070 --
06/12/2017 2.987,090 2.979,090 -0,26 2.987,090 2.972,960 --
05/12/2017 2.979,770 2.986,710 0,23 3.002,380 2.976,390 --
04/12/2017 2.973,100 2.979,770 0,31 2.991,710 2.970,580 --
01/12/2017 2.983,630 2.970,610 -0,47 2.996,500 2.970,610 --
30/11/2017 2.983,830 2.984,740 0,02 2.992,770 2.974,760 --
29/11/2017 2.957,700 2.984,200 0,80 2.994,230 2.957,700 --
28/11/2017 2.952,800 2.960,540 0,46 2.964,350 2.947,500 --
27/11/2017 2.950,000 2.947,030 -0,13 2.950,720 2.932,230 --
24/11/2017 2.960,940 2.950,830 -0,34 2.971,860 2.948,980 --
23/11/2017 2.952,250 2.960,940 0,29 2.963,540 2.947,680 --
22/11/2017 2.943,910 2.952,270 0,28 2.965,370 2.942,290 --
21/11/2017 2.941,800 2.943,910 0,07 2.947,860 2.921,010 --
20/11/2017 2.928,100 2.941,790 0,46 2.945,710 2.921,200 --
17/11/2017 2.938,970 2.928,180 -0,40 2.944,530 2.924,890 --
16/11/2017 2.942,270 2.939,880 -0,07 2.980,240 2.937,150 --
15/11/2017 2.949,810 2.941,970 -0,27 2.949,810 2.915,480 --
14/11/2017 2.940,530 2.949,830 0,29 2.962,240 2.940,230 --
13/11/2017 2.968,740 2.941,310 -0,92 2.971,980 2.932,270 --
10/11/2017 2.983,660 2.968,740 -0,47 2.990,660 2.966,710 --
09/11/2017 2.981,440 2.982,840 0,02 3.005,520 2.973,650 --
08/11/2017 2.987,040 2.982,380 -0,14 2.998,620 2.977,630 --
07/11/2017 2.978,040 2.986,670 0,25 3.000,860 2.978,040 --
06/11/2017 2.988,160 2.979,150 -0,11 2.991,890 2.964,320 --
03/11/2017 3.020,670 2.982,390 -1,48 3.033,770 2.966,560 --
02/11/2017 3.013,530 3.027,180 0,47 3.032,730 3.012,030 --
01/11/2017 3.010,810 3.013,030 0,07 3.027,530 2.972,720 --
31/10/2017 2.986,140 3.010,810 0,81 3.019,660 2.986,140 --
30/10/2017 2.975,100 2.986,490 0,35 2.992,260 2.968,380 --
27/10/2017 2.966,000 2.976,000 0,34 2.982,670 2.966,000 --
26/10/2017 2.949,740 2.966,040 0,53 2.970,930 2.934,770 --
25/10/2017 2.973,510 2.950,430 -0,78 2.976,610 2.949,910 --
24/10/2017 2.977,420 2.973,580 -0,16 2.984,090 2.966,360 --
23/10/2017 2.981,810 2.978,280 -0,12 2.991,620 2.975,200 --
20/10/2017 2.986,390 2.981,940 -0,23 2.996,430 2.978,770 --
19/10/2017 2.983,820 2.988,860 0,17 2.988,860 2.969,590 --
18/10/2017 2.979,780 2.983,680 0,12 2.991,200 2.962,510 --
17/10/2017 2.976,410 2.979,990 0,07 2.981,060 2.964,930 --
16/10/2017 2.994,060 2.977,770 -0,56 2.994,060 2.964,410 --
13/10/2017 2.993,120 2.994,600 0,02 3.000,720 2.987,770 --
12/10/2017 2.992,930 2.993,940 0,03 2.996,890 2.978,110 --
11/10/2017 2.982,180 2.993,020 0,36 2.995,580 2.982,180 --
10/10/2017 2.974,300 2.982,180 0,26 2.990,210 2.973,910 --
09/10/2017 2.969,310 2.974,300 0,12 2.983,090 2.967,720 --
06/10/2017 2.997,350 2.970,760 -0,90 2.998,670 2.967,300 --
05/10/2017 2.982,130 2.997,840 0,63 2.998,160 2.980,980 --
04/10/2017 3.002,320 2.979,080 -0,73 3.003,050 2.973,790 --
03/10/2017 2.976,100 3.000,870 0,75 3.000,870 2.976,100 --
02/10/2017 2.996,150 2.978,650 -0,58 2.996,960 2.967,530 --
29/09/2017 2.982,060 2.996,150 0,47 2.996,150 2.982,060 --
28/09/2017 2.965,920 2.982,060 0,54 2.983,170 2.962,890 --
27/09/2017 2.967,260 2.965,920 -0,04 2.974,250 2.962,020 --
26/09/2017 2.962,800 2.967,220 0,03 2.971,180 2.960,910 --
25/09/2017 2.957,080 2.966,420 0,27 2.976,260 2.954,220 --
22/09/2017 2.953,210 2.958,350 0,17 2.959,940 2.942,040 --
21/09/2017 2.953,880 2.953,420 0,00 2.959,260 2.946,110 --
20/09/2017 2.950,790 2.953,370 0,16 2.958,260 2.944,180 --
19/09/2017 2.948,220 2.948,700 0,28 2.954,690 2.936,010 --
18/09/2017 2.917,740 2.940,470 0,82 2.955,710 2.917,740 --
15/09/2017 2.918,890 2.916,510 -0,09 2.930,660 2.905,320 --
14/09/2017 2.900,220 2.919,030 0,65 2.919,030 2.895,190 --
13/09/2017 2.889,160 2.900,220 0,38 2.909,140 2.884,860 --
12/09/2017 2.882,240 2.889,160 0,24 2.901,140 2.881,510 --
11/09/2017 2.862,830 2.882,300 0,68 2.883,210 2.861,340 --
08/09/2017 2.863,560 2.862,770 -0,03 2.864,100 2.846,530 --
07/09/2017 2.873,140 2.863,770 -0,31 2.886,310 2.863,770 --
06/09/2017 2.881,790 2.872,800 -0,36 2.881,790 2.866,950 --
05/09/2017 2.882,330 2.883,220 -0,03 2.896,280 2.880,410 --
04/09/2017 2.895,510 2.884,080 -0,44 2.895,510 2.877,790 --
01/09/2017 2.874,250 2.896,950 0,79 2.900,840 2.874,250 --
31/08/2017 2.856,260 2.874,130 0,63 2.875,180 2.856,260 --
30/08/2017 2.852,140 2.856,260 0,16 2.867,000 2.852,040 --
29/08/2017 2.856,320 2.851,670 -0,16 2.856,340 2.825,560 --
28/08/2017 2.873,150 2.856,320 -0,55 2.873,240 2.856,320 --
25/08/2017 2.886,960 2.872,050 -0,52 2.890,450 2.872,050 --
24/08/2017 2.877,820 2.887,120 0,32 2.892,050 2.877,360 --
23/08/2017 2.886,880 2.877,980 -0,30 2.886,880 2.870,620 --
22/08/2017 2.867,710 2.886,640 0,66 2.886,640 2.867,680 --
21/08/2017 2.874,320 2.867,720 -0,24 2.874,320 2.863,110 --
18/08/2017 2.899,660 2.874,690 -0,88 2.899,660 2.870,240 --
17/08/2017 2.901,880 2.900,140 -0,06 2.907,630 2.887,590 --
16/08/2017 2.888,350 2.901,830 0,47 2.903,950 2.888,350 --
15/08/2017 2.901,620 2.888,380 -0,47 2.908,930 2.887,720 --
14/08/2017 2.875,920 2.901,990 0,88 2.908,460 2.875,920 --
11/08/2017 2.906,290 2.876,810 -1,04 2.906,290 2.870,900 --
10/08/2017 2.910,510 2.907,030 -0,13 2.910,510 2.895,290 --
09/08/2017 2.916,330 2.910,670 -0,19 2.916,360 2.889,910 --
08/08/2017 2.910,400 2.916,290 0,18 2.918,210 2.905,830 --
07/08/2017 2.900,080 2.911,140 0,36 2.912,620 2.896,650 --
04/08/2017 2.864,580 2.900,830 1,24 2.906,410 2.858,610 --
03/08/2017 2.866,690 2.865,230 -0,05 2.870,420 2.845,150 --
02/08/2017 2.871,720 2.866,680 -0,21 2.877,940 2.861,700 --
01/08/2017 2.841,540 2.872,620 1,06 2.878,490 2.834,620 --
31/07/2017 2.830,580 2.842,470 0,42 2.849,950 2.830,580 --
28/07/2017 2.853,680 2.830,610 -0,86 2.853,680 2.822,730 --
27/07/2017 2.878,830 2.855,190 -0,81 2.878,830 2.852,480 --
26/07/2017 2.881,590 2.878,420 -0,10 2.891,730 2.873,170 --
25/07/2017 2.872,120 2.881,250 0,32 2.886,180 2.872,120 --
24/07/2017 2.895,570 2.872,110 -0,80 2.896,260 2.871,150 --
publicidad
publicidad