Vocento 15 años 18 de Octubre, 06:00 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PSI GERALPSI GERAL

2,230,07 %
2.979,99

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
21/07/2017 2.904,040 2.895,350 -0,37 2.918,420 2.893,050 --
20/07/2017 2.902,850 2.906,070 0,10 2.917,030 2.902,600 --
19/07/2017 2.900,010 2.903,260 0,13 2.909,280 2.894,430 --
18/07/2017 2.895,590 2.899,540 0,09 2.904,940 2.892,080 --
17/07/2017 2.894,380 2.896,970 0,09 2.906,210 2.887,560 --
14/07/2017 2.888,920 2.894,350 0,16 2.898,120 2.879,390 --
13/07/2017 2.853,260 2.889,870 1,21 2.889,870 2.853,260 --
12/07/2017 2.832,750 2.855,380 0,80 2.864,120 2.832,750 --
11/07/2017 2.830,540 2.832,770 0,04 2.846,480 2.821,380 --
10/07/2017 2.815,540 2.831,680 0,49 2.834,340 2.814,270 --
07/07/2017 2.823,440 2.817,940 -0,26 2.823,440 2.802,250 --
06/07/2017 2.842,640 2.825,190 -0,70 2.847,970 2.810,670 --
05/07/2017 2.840,980 2.845,120 0,13 2.850,730 2.826,680 --
04/07/2017 2.838,060 2.841,390 0,12 2.854,420 2.833,980 --
03/07/2017 2.826,020 2.837,860 0,41 2.848,940 2.826,020 --
30/06/2017 2.820,000 2.826,160 0,20 2.845,090 2.820,000 --
29/06/2017 2.842,870 2.820,410 -0,79 2.860,250 2.812,200 --
28/06/2017 2.846,350 2.842,870 -0,10 2.856,910 2.821,150 --
27/06/2017 2.870,090 2.845,800 -0,88 2.876,020 2.844,120 --
26/06/2017 2.857,620 2.871,070 0,47 2.881,380 2.857,620 --
23/06/2017 2.878,250 2.857,610 -0,72 2.878,250 2.850,900 --
22/06/2017 2.895,700 2.878,410 -0,58 2.895,700 2.870,150 --
21/06/2017 2.907,570 2.895,220 -0,43 2.907,570 2.890,880 --
20/06/2017 2.927,730 2.907,640 -0,75 2.938,410 2.907,640 --
19/06/2017 2.906,720 2.929,500 0,74 2.929,500 2.906,720 --
16/06/2017 2.894,870 2.908,010 0,46 2.911,060 2.882,820 --
15/06/2017 2.930,110 2.894,820 -1,24 2.930,110 2.886,880 --
14/06/2017 2.930,330 2.931,210 0,02 2.952,260 2.930,260 --
13/06/2017 2.905,650 2.930,490 0,86 2.935,270 2.904,890 --
12/06/2017 2.934,880 2.905,610 -0,98 2.934,880 2.900,220 --
09/06/2017 2.909,800 2.934,400 0,84 2.934,400 2.902,090 --
08/06/2017 2.939,310 2.909,870 -1,00 2.947,080 2.899,780 --
07/06/2017 2.941,260 2.939,380 -0,06 2.959,850 2.937,340 --
06/06/2017 2.911,860 2.941,260 1,08 2.941,370 2.903,870 --
05/06/2017 2.929,930 2.909,740 -0,71 2.929,930 2.896,130 --
02/06/2017 2.936,530 2.930,660 0,08 2.944,260 2.922,760 --
01/06/2017 2.920,570 2.928,380 0,25 2.933,210 2.918,300 --
31/05/2017 2.908,540 2.921,180 0,42 2.927,330 2.903,280 --
30/05/2017 2.883,610 2.908,830 0,85 2.909,210 2.876,870 --
29/05/2017 2.882,600 2.884,380 0,17 2.888,010 2.876,670 --
26/05/2017 2.889,150 2.879,540 -0,02 2.889,150 2.873,030 --
25/05/2017 2.872,110 2.880,080 0,28 2.884,220 2.868,780 --
24/05/2017 2.873,020 2.872,170 0,17 2.878,570 2.863,880 --
23/05/2017 2.855,820 2.867,430 0,38 2.874,900 2.848,070 --
22/05/2017 2.851,260 2.856,510 0,19 2.862,110 2.845,980 --
19/05/2017 2.790,700 2.850,980 2,20 2.850,980 2.790,700 --
18/05/2017 2.825,490 2.789,560 -1,27 2.825,490 2.778,790 --
17/05/2017 2.861,250 2.825,480 -1,13 2.861,250 2.822,990 --
16/05/2017 2.866,550 2.857,700 -0,37 2.875,110 2.853,340 --
15/05/2017 2.874,340 2.868,280 0,85 2.874,340 2.846,690 --
12/05/2017 2.833,190 2.843,980 0,33 2.846,490 2.833,180 --
11/05/2017 2.835,580 2.834,510 0,16 2.835,830 2.824,060 --
10/05/2017 2.827,570 2.829,960 0,05 2.831,110 2.811,200 --
09/05/2017 2.816,270 2.828,480 0,45 2.839,290 2.816,270 --
08/05/2017 2.824,660 2.815,870 -0,34 2.831,170 2.808,730 --
05/05/2017 2.810,960 2.825,580 0,46 2.828,450 2.795,050 --
04/05/2017 2.774,200 2.812,780 1,48 2.813,670 2.770,070 --
03/05/2017 2.757,130 2.771,700 0,44 2.771,850 2.754,140 --
02/05/2017 2.746,230 2.759,510 1,08 2.766,900 2.724,100 --
28/04/2017 2.733,990 2.730,110 -0,14 2.737,090 2.723,700 --
27/04/2017 2.740,320 2.734,010 -0,23 2.740,400 2.721,070 --
26/04/2017 2.738,160 2.740,380 -0,01 2.746,730 2.732,500 --
25/04/2017 2.721,700 2.740,520 0,71 2.744,470 2.715,240 --
24/04/2017 2.667,740 2.721,310 2,10 2.729,040 2.667,740 --
21/04/2017 2.682,590 2.665,350 -0,64 2.683,900 2.661,960 --
20/04/2017 2.701,100 2.682,590 -0,70 2.701,480 2.676,210 --
19/04/2017 2.709,570 2.701,420 -0,35 2.709,570 2.699,850 --
18/04/2017 2.729,810 2.710,870 -0,74 2.731,040 2.699,590 --
13/04/2017 2.734,040 2.731,060 -0,09 2.737,050 2.716,220 --
12/04/2017 2.727,020 2.733,610 0,24 2.743,730 2.726,890 --
11/04/2017 2.731,510 2.727,060 -0,18 2.733,800 2.716,270 --
10/04/2017 2.735,880 2.732,110 -0,15 2.739,830 2.717,810 --
07/04/2017 2.737,350 2.736,280 -0,04 2.737,400 2.724,090 --
06/04/2017 2.724,220 2.737,360 0,39 2.738,820 2.708,450 --
05/04/2017 2.711,160 2.726,780 0,49 2.730,410 2.711,160 --
04/04/2017 2.704,600 2.713,520 0,31 2.718,730 2.704,600 --
03/04/2017 2.724,790 2.705,070 -0,73 2.729,320 2.705,070 --
31/03/2017 2.705,040 2.725,050 0,74 2.725,050 2.700,280 --
30/03/2017 2.659,850 2.705,040 1,69 2.708,130 2.659,850 --
29/03/2017 2.641,120 2.660,180 0,71 2.660,180 2.638,940 --
28/03/2017 2.568,030 2.641,380 2,81 2.644,270 2.568,030 --
27/03/2017 2.556,670 2.569,090 0,53 2.571,350 2.541,060 --
24/03/2017 2.548,140 2.555,490 0,26 2.555,740 2.542,570 --
23/03/2017 2.533,470 2.548,800 0,60 2.548,800 2.521,890 --
22/03/2017 2.535,440 2.533,510 -0,08 2.537,500 2.522,230 --
21/03/2017 2.538,640 2.535,440 -0,12 2.549,580 2.534,750 --
20/03/2017 2.532,040 2.538,580 0,23 2.544,400 2.523,690 --
17/03/2017 2.526,260 2.532,810 0,26 2.533,840 2.514,970 --
16/03/2017 2.512,980 2.526,200 0,51 2.531,690 2.512,980 --
15/03/2017 2.517,540 2.513,340 -0,19 2.530,270 2.512,030 --
14/03/2017 2.532,210 2.518,130 -0,56 2.540,240 2.514,460 --
13/03/2017 2.536,600 2.532,400 -0,17 2.544,260 2.528,360 --
10/03/2017 2.542,110 2.536,600 -0,22 2.552,330 2.536,260 --
09/03/2017 2.542,120 2.542,150 0,02 2.546,370 2.528,450 --
08/03/2017 2.541,840 2.541,660 -0,01 2.547,260 2.529,410 --
07/03/2017 2.544,270 2.541,900 -0,11 2.552,010 2.535,850 --
06/03/2017 2.545,470 2.544,660 -0,09 2.545,470 2.520,680 --
03/03/2017 2.571,970 2.546,890 -1,00 2.573,020 2.541,200 --
02/03/2017 2.573,940 2.572,620 -0,03 2.576,940 2.554,930 --
01/03/2017 2.545,960 2.573,480 1,10 2.577,730 2.545,960 --
28/02/2017 2.531,510 2.545,450 0,48 2.545,450 2.516,800 --
27/02/2017 2.529,690 2.533,280 0,13 2.540,690 2.518,210 --
24/02/2017 2.539,200 2.530,090 -0,34 2.548,380 2.518,540 --
23/02/2017 2.555,450 2.538,810 -0,67 2.558,220 2.538,530 --
22/02/2017 2.562,570 2.555,810 -0,21 2.576,730 2.549,990 --
21/02/2017 2.550,770 2.561,310 0,42 2.570,720 2.538,570 --
20/02/2017 2.535,130 2.550,720 0,61 2.555,360 2.534,100 --
17/02/2017 2.531,880 2.535,330 0,20 2.535,720 2.517,820 --
16/02/2017 2.529,830 2.530,390 0,03 2.539,460 2.520,870 --
15/02/2017 2.524,820 2.529,720 0,24 2.538,610 2.521,500 --
14/02/2017 2.520,090 2.523,600 0,15 2.533,180 2.510,740 --
13/02/2017 2.516,840 2.519,700 0,14 2.525,960 2.509,490 --
10/02/2017 2.513,720 2.516,180 0,14 2.531,070 2.510,260 --
09/02/2017 2.493,620 2.512,730 0,78 2.512,730 2.466,540 --
08/02/2017 2.474,690 2.493,380 0,78 2.494,820 2.462,300 --
07/02/2017 2.466,410 2.474,040 0,34 2.481,960 2.459,030 --
06/02/2017 2.489,230 2.465,670 -0,95 2.498,190 2.464,470 --
03/02/2017 2.469,340 2.489,230 0,81 2.493,990 2.466,400 --
02/02/2017 2.452,690 2.469,340 0,68 2.476,740 2.445,110 --
01/02/2017 2.458,240 2.452,690 -0,21 2.465,960 2.445,870 --
31/01/2017 2.462,700 2.457,800 -0,20 2.473,490 2.452,030 --
30/01/2017 2.504,450 2.462,700 -1,72 2.504,450 2.458,110 --
27/01/2017 2.496,520 2.505,840 0,39 2.505,840 2.481,500 --
26/01/2017 2.484,550 2.496,030 0,46 2.503,310 2.484,550 --
25/01/2017 2.481,850 2.484,550 0,11 2.501,620 2.480,830 --
24/01/2017 2.465,970 2.481,880 0,64 2.481,880 2.463,440 --
23/01/2017 2.497,920 2.465,980 -1,28 2.497,920 2.465,520 --
20/01/2017 2.503,300 2.497,940 -0,21 2.509,760 2.496,790 --
19/01/2017 2.515,920 2.503,290 -0,50 2.515,920 2.488,870 --
18/01/2017 2.509,740 2.515,880 0,23 2.520,330 2.500,870 --
17/01/2017 2.498,330 2.510,190 0,49 2.512,630 2.497,580 --
16/01/2017 2.515,510 2.498,050 -0,69 2.515,510 2.496,960 --
13/01/2017 2.507,250 2.515,490 0,39 2.521,100 2.497,670 --
12/01/2017 2.496,760 2.505,630 0,36 2.512,170 2.480,330 --
11/01/2017 2.502,710 2.496,760 -0,23 2.510,150 2.479,400 --
10/01/2017 2.528,580 2.502,540 -0,99 2.533,270 2.500,130 --
09/01/2017 2.537,750 2.527,450 -0,43 2.540,690 2.525,910 --
06/01/2017 2.545,890 2.538,280 -0,32 2.545,890 2.528,620 --
05/01/2017 2.556,800 2.546,340 -0,44 2.557,800 2.544,010 --
04/01/2017 2.541,860 2.557,560 0,63 2.561,790 2.541,860 --
03/01/2017 2.546,260 2.541,570 -0,18 2.561,530 2.541,450 --
02/01/2017 2.519,540 2.546,030 1,03 2.546,550 2.516,050 --
30/12/2016 2.516,470 2.520,150 0,14 2.523,000 2.502,980 --
29/12/2016 2.507,600 2.516,630 0,34 2.519,100 2.496,380 --
28/12/2016 2.510,850 2.508,040 -0,11 2.516,180 2.502,050 --
27/12/2016 2.496,100 2.510,850 0,59 2.514,450 2.490,640 --
23/12/2016 2.484,140 2.496,100 0,44 2.499,060 2.481,450 --
22/12/2016 2.499,100 2.485,140 -0,56 2.499,100 2.480,590 --
21/12/2016 2.503,640 2.499,110 -0,18 2.508,830 2.493,950 --
20/12/2016 2.485,150 2.503,680 0,75 2.505,210 2.485,150 --
19/12/2016 2.492,300 2.485,150 -0,26 2.503,080 2.484,830 --
16/12/2016 2.485,850 2.491,720 0,24 2.498,780 2.485,510 --
15/12/2016 2.488,030 2.485,840 -0,09 2.488,030 2.448,330 --
14/12/2016 2.516,810 2.487,970 -1,13 2.520,100 2.487,320 --
13/12/2016 2.497,920 2.516,390 0,73 2.516,390 2.491,240 --
12/12/2016 2.498,550 2.498,050 -0,02 2.528,370 2.497,650 --
09/12/2016 2.490,090 2.498,550 0,34 2.501,780 2.476,460 --
08/12/2016 2.467,950 2.490,050 0,90 2.491,240 2.466,190 --
07/12/2016 2.429,330 2.467,940 1,63 2.467,940 2.429,330 --
06/12/2016 2.390,400 2.428,250 1,59 2.429,530 2.390,400 --
05/12/2016 2.376,310 2.390,150 0,57 2.398,820 2.370,030 --
02/12/2016 2.392,840 2.376,530 -0,71 2.392,840 2.366,770 --
01/12/2016 2.403,190 2.393,590 -0,44 2.406,160 2.386,290 --
30/11/2016 2.379,460 2.404,280 1,04 2.413,820 2.379,460 --
29/11/2016 2.387,620 2.379,520 -0,32 2.389,470 2.371,430 --
28/11/2016 2.403,860 2.387,200 -0,69 2.406,390 2.381,520 --
25/11/2016 2.393,330 2.403,880 0,41 2.406,820 2.380,300 --
24/11/2016 2.386,350 2.393,950 0,32 2.404,450 2.385,260 --
23/11/2016 2.394,080 2.386,350 -0,30 2.416,040 2.383,210 --
22/11/2016 2.392,620 2.393,500 0,03 2.407,320 2.390,940 --
21/11/2016 2.376,980 2.392,680 0,65 2.396,650 2.366,910 --
18/11/2016 2.380,480 2.377,280 -0,06 2.386,500 2.359,710 --
17/11/2016 2.352,540 2.378,770 1,11 2.378,770 2.347,920 --
16/11/2016 2.356,350 2.352,550 -0,17 2.367,400 2.333,660 --
15/11/2016 2.325,820 2.356,510 1,32 2.363,220 2.325,820 --
14/11/2016 2.335,820 2.325,770 -0,43 2.354,340 2.319,990 --
11/11/2016 2.359,930 2.335,910 -1,01 2.367,980 2.331,340 --
10/11/2016 2.412,210 2.359,800 -2,17 2.423,400 2.348,710 --
09/11/2016 2.438,860 2.412,170 -1,56 2.438,860 2.379,430 --
08/11/2016 2.447,230 2.450,300 0,14 2.456,350 2.443,780 --
07/11/2016 2.408,090 2.446,820 1,61 2.446,820 2.407,010 --
04/11/2016 2.443,160 2.408,060 -1,43 2.443,160 2.408,060 --
03/11/2016 2.446,350 2.442,910 -0,14 2.448,110 2.429,970 --
02/11/2016 2.487,420 2.446,370 -1,65 2.487,420 2.446,370 --
01/11/2016 2.504,910 2.487,520 -0,72 2.517,560 2.483,480 --
31/10/2016 2.515,450 2.505,650 -0,37 2.515,510 2.496,830 --
28/10/2016 2.515,160 2.514,910 -0,02 2.517,660 2.497,870 --
27/10/2016 2.528,570 2.515,370 -0,50 2.539,270 2.508,110 --
26/10/2016 2.537,190 2.528,050 -0,40 2.537,190 2.519,610 --
25/10/2016 2.551,260 2.538,190 -0,53 2.554,790 2.532,510 --
24/10/2016 2.548,330 2.551,630 0,12 2.568,440 2.548,330 --
21/10/2016 2.555,700 2.548,580 -0,28 2.561,060 2.536,010 --
20/10/2016 2.551,540 2.555,700 0,16 2.560,910 2.546,750 --
19/10/2016 2.527,000 2.551,540 0,97 2.551,540 2.524,160 --
publicidad
publicidad