Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
04/11/2022 124,460 124,840 1,62 125,370 123,160 2.319.710
03/11/2022 121,980 122,850 -0,01 124,280 121,120 2.006.376
02/11/2022 125,040 122,860 -1,95 126,810 122,650 2.530.223
01/11/2022 126,770 125,300 -0,39 127,100 124,575 2.131.340
31/10/2022 126,100 125,790 -0,64 126,450 125,360 4.324.269
28/10/2022 122,980 126,600 3,09 126,670 122,510 3.812.617
27/10/2022 123,490 122,800 0,08 124,450 122,027 3.714.957
26/10/2022 119,590 122,700 3,54 123,290 119,590 4.626.781
25/10/2022 113,510 118,500 0,10 118,600 113,150 5.014.713
24/10/2022 117,530 118,380 1,34 119,140 117,190 3.392.704
21/10/2022 113,150 116,810 3,27 116,940 113,050 3.342.480
20/10/2022 113,980 113,110 -0,95 115,650 112,890 3.142.888
19/10/2022 115,100 114,200 -1,51 115,680 113,240 2.578.747
18/10/2022 115,740 115,950 1,84 116,400 114,450 2.562.734
17/10/2022 115,310 113,860 0,20 115,715 113,290 3.003.035
14/10/2022 114,260 113,630 -0,55 115,160 112,850 3.450.818
13/10/2022 107,500 114,260 4,87 114,830 107,070 4.750.964
12/10/2022 108,570 108,950 0,10 109,700 108,245 2.749.686
11/10/2022 108,495 108,840 0,35 110,450 107,950 2.893.483
10/10/2022 108,530 108,460 0,87 109,120 107,190 2.581.864
07/10/2022 110,370 107,520 -3,24 110,760 107,085 4.295.449
06/10/2022 114,350 111,120 -3,52 114,940 110,210 4.324.249
05/10/2022 114,340 115,170 -0,39 116,100 113,420 2.559.669
04/10/2022 114,740 115,620 2,12 115,980 114,690 2.799.567
03/10/2022 111,690 113,220 2,46 114,020 110,910 2.915.448
30/09/2022 112,000 110,500 -1,60 113,150 110,390 3.099.640
29/09/2022 112,960 112,300 -1,73 113,400 111,600 2.315.614
28/09/2022 113,510 114,280 1,66 114,710 113,060 3.673.201
27/09/2022 114,130 112,410 -0,52 114,130 111,420 3.318.490
26/09/2022 112,760 113,000 0,01 113,810 112,230 3.591.675
23/09/2022 113,730 112,990 -1,01 114,170 111,620 3.680.863
22/09/2022 114,160 114,140 -0,58 115,050 113,430 3.677.994
21/09/2022 116,830 114,810 -1,47 118,030 114,800 3.715.602
20/09/2022 115,300 116,520 -0,10 117,200 114,750 4.154.653
19/09/2022 116,010 116,640 0,03 116,910 115,280 3.188.439
16/09/2022 114,700 116,610 0,16 117,310 114,110 7.253.685
15/09/2022 117,820 116,420 -0,94 118,740 116,070 4.051.091
14/09/2022 120,585 117,530 -2,44 120,585 116,310 5.667.105
13/09/2022 122,110 120,470 -3,04 124,600 120,225 7.763.253
12/09/2022 124,320 124,250 0,93 126,520 123,970 18.969.132
09/09/2022 121,270 123,100 3,21 123,285 119,870 26.720.314
08/09/2022 118,390 119,270 -1,06 119,790 117,160 25.737.776
07/09/2022 116,640 120,550 3,39 121,245 116,020 37.568.034
06/09/2022 121,360 116,600 -4,15 121,500 115,980 30.719.810
02/09/2022 126,030 121,650 -3,17 126,370 121,150 12.314.031
01/09/2022 124,300 125,630 1,03 126,390 123,670 31.034.843
31/08/2022 124,850 124,350 -0,41 126,460 123,610 31.678.757
30/08/2022 126,890 124,860 -1,25 127,740 123,030 34.770.318
29/08/2022 128,790 126,440 -2,09 128,790 125,270 50.772.554
26/08/2022 143,640 129,140 -9,54 144,010 128,680 38.876.966
25/08/2022 141,070 142,760 1,22 143,270 140,640 47.455.610
24/08/2022 140,910 141,040 -0,50 141,590 139,710 15.630.539
23/08/2022 141,000 141,750 0,11 142,420 140,710 15.759.566
22/08/2022 143,280 141,590 -2,49 143,680 141,030 10.183.457
19/08/2022 144,610 145,200 -1,01 145,650 143,210 12.713.248
18/08/2022 147,400 146,680 -0,51 147,440 145,380 5.754.254
17/08/2022 148,440 147,430 -1,88 148,790 147,070 4.876.891
16/08/2022 150,470 150,260 -0,77 151,306 148,880 4.392.501
15/08/2022 151,390 151,430 -0,53 152,100 150,480 2.338.318
12/08/2022 150,370 152,240 1,72 152,300 150,000 2.347.064
11/08/2022 150,000 149,660 0,19 151,440 149,370 2.297.943
10/08/2022 149,880 149,380 1,04 150,610 148,840 2.547.090
09/08/2022 148,310 147,840 -0,43 149,050 147,190 3.233.642
08/08/2022 148,030 148,480 0,73 150,150 147,580 3.148.519
05/08/2022 147,010 147,410 -0,48 148,490 146,390 4.187.422
04/08/2022 143,490 148,120 3,23 148,330 143,200 5.974.863
03/08/2022 141,900 143,490 1,23 143,810 141,550 2.735.485
02/08/2022 142,590 141,750 -1,12 143,560 141,630 2.695.912
01/08/2022 142,150 143,360 0,08 144,060 141,580 2.855.911
29/07/2022 140,770 143,240 2,04 143,720 139,820 3.996.543
28/07/2022 139,900 140,370 1,09 140,630 138,300 3.094.219
27/07/2022 139,620 138,860 -1,34 140,210 137,570 5.020.077
26/07/2022 143,510 140,750 4,94 145,700 138,521 12.551.174
25/07/2022 134,000 134,120 0,00 135,095 133,780 2.360.321
22/07/2022 134,650 134,120 0,13 134,954 133,480 1.756.943
21/07/2022 133,040 133,950 0,71 133,985 132,370 1.665.672
20/07/2022 132,120 133,010 0,67 133,473 131,855 2.001.978
19/07/2022 130,400 132,130 2,50 132,270 130,060 2.804.880
18/07/2022 130,190 128,910 -0,94 130,825 128,520 2.539.566
15/07/2022 129,870 130,130 1,42 130,340 128,250 2.635.462
14/07/2022 126,980 128,310 -0,05 128,540 125,880 2.523.800
13/07/2022 128,000 128,370 -1,41 129,490 127,670 2.489.412
12/07/2022 129,155 130,200 0,92 132,030 129,060 2.637.706
11/07/2022 128,730 129,010 0,23 130,510 128,550 2.690.123
08/07/2022 129,820 128,720 -1,02 130,160 128,140 2.190.428
07/07/2022 130,130 130,050 0,16 130,310 127,570 3.448.086
06/07/2022 129,500 129,840 0,49 130,990 127,960 3.023.891
05/07/2022 126,980 129,210 0,56 129,440 125,600 3.876.496
01/07/2022 129,410 128,490 -0,71 129,830 126,610 3.716.124
30/06/2022 128,710 129,410 -0,28 130,210 127,299 3.318.150
29/06/2022 130,000 129,770 -0,43 130,340 128,810 2.817.334
28/06/2022 133,860 130,330 -1,86 134,570 130,150 2.408.489
27/06/2022 134,410 132,800 -1,14 134,672 132,290 2.383.476
24/06/2022 131,530 134,330 3,21 134,550 131,240 3.655.857
23/06/2022 130,210 130,150 -0,19 131,070 128,500 2.238.398
22/06/2022 128,770 130,400 0,30 131,585 128,190 2.899.747
21/06/2022 130,340 130,010 0,13 131,077 129,270 3.728.407
17/06/2022 130,770 129,840 -0,84 131,880 128,720 7.176.469
16/06/2022 132,550 130,940 -2,52 132,550 130,330 3.724.566
15/06/2022 135,760 134,330 -0,68 136,680 133,060 3.240.038
14/06/2022 136,680 135,250 -0,82 138,350 134,400 2.668.935
13/06/2022 136,730 136,370 -0,93 138,340 135,620 4.078.809
10/06/2022 142,000 137,650 -4,53 142,470 137,580 5.873.716
09/06/2022 145,510 144,180 -0,85 147,190 144,140 2.166.414
08/06/2022 145,560 145,420 -0,99 146,610 144,290 1.710.133
07/06/2022 145,440 146,870 0,45 146,989 143,820 1.804.466
06/06/2022 146,390 146,210 0,16 147,300 145,650 1.572.700
03/06/2022 147,000 145,970 -1,49 147,470 145,320 1.874.273
02/06/2022 147,520 148,180 1,20 148,290 144,500 1.899.248
01/06/2022 149,330 146,420 -1,92 149,490 145,600 2.407.131
31/05/2022 148,270 149,290 -0,15 149,840 145,930 4.105.571
27/05/2022 148,210 149,510 1,68 149,520 147,870 1.774.993
26/05/2022 146,740 147,040 0,86 148,810 146,700 2.125.867
25/05/2022 145,430 145,790 0,03 146,155 143,550 1.872.512
24/05/2022 144,350 145,750 0,95 146,220 141,000 2.635.423
23/05/2022 144,580 144,380 0,38 145,970 144,010 2.833.890
20/05/2022 147,540 143,830 -2,13 147,940 141,090 4.192.743
19/05/2022 146,200 146,960 -1,32 148,900 144,110 2.744.741
18/05/2022 151,590 148,930 -2,24 151,710 148,470 2.954.492
17/05/2022 151,990 152,340 1,22 152,500 150,520 2.100.166
16/05/2022 149,220 150,500 0,80 150,830 146,305 2.711.310
13/05/2022 150,210 149,300 -0,19 150,350 147,970 2.747.319
12/05/2022 146,590 149,590 2,17 149,620 146,010 2.811.998
11/05/2022 149,990 146,410 -1,82 150,130 146,170 2.744.344
10/05/2022 154,000 149,120 -2,14 154,040 148,135 3.503.011
09/05/2022 148,440 152,380 1,91 153,770 147,940 4.154.790
06/05/2022 149,270 149,530 0,05 149,770 146,690 2.463.138
05/05/2022 153,170 149,460 -3,09 153,650 148,230 3.302.593
04/05/2022 149,000 154,230 4,15 154,660 147,880 3.676.462
03/05/2022 146,210 148,080 1,49 148,850 145,920 2.508.140
02/05/2022 144,510 145,910 1,17 147,500 143,780 3.714.076
29/04/2022 147,300 144,220 -1,98 148,560 143,870 4.153.379
28/04/2022 144,750 147,140 2,03 147,730 144,120 2.538.724
27/04/2022 144,780 144,210 -0,01 146,080 143,730 3.116.362
26/04/2022 145,410 144,220 -2,95 146,980 142,870 4.838.218
25/04/2022 148,710 148,600 -0,38 149,030 145,880 3.431.140
22/04/2022 150,800 149,170 -1,71 150,990 148,235 3.152.051
21/04/2022 151,980 151,770 0,78 153,100 151,310 2.334.763
20/04/2022 150,810 150,590 0,33 152,500 150,530 1.979.534
19/04/2022 146,850 150,100 2,68 150,590 146,850 2.295.471
18/04/2022 147,450 146,180 -0,81 148,330 145,750 1.775.865
14/04/2022 148,645 147,380 -0,86 149,590 147,205 2.331.033
13/04/2022 148,520 148,660 0,05 149,170 147,570 1.991.870
12/04/2022 151,340 148,580 -1,03 151,530 148,090 2.672.817
11/04/2022 150,450 150,120 0,21 152,220 149,960 2.478.365
08/04/2022 151,000 149,810 -0,09 151,650 149,380 2.790.466
07/04/2022 149,390 149,950 -0,23 150,470 147,560 2.197.813
06/04/2022 147,330 150,300 0,94 150,390 147,051 2.701.721
05/04/2022 148,650 148,900 -0,42 150,630 148,510 2.147.231
04/04/2022 149,060 149,530 -0,11 150,010 146,080 2.632.818
01/04/2022 149,630 149,690 0,54 149,860 146,850 2.192.616
31/03/2022 150,450 148,880 -1,68 151,250 148,810 3.137.527
30/03/2022 151,330 151,430 -0,43 153,260 150,770 2.392.592
29/03/2022 151,000 152,080 1,75 152,920 150,040 2.693.833
28/03/2022 149,930 149,470 -0,66 150,130 147,190 2.679.979
25/03/2022 149,270 150,460 0,99 151,180 148,910 2.252.038
24/03/2022 148,120 148,980 0,88 149,230 147,400 2.027.946
23/03/2022 149,690 147,680 -1,51 149,780 147,560 2.625.983
22/03/2022 149,450 149,940 0,92 150,840 148,500 4.258.025
21/03/2022 148,690 148,580 0,18 149,740 147,400 4.512.958
18/03/2022 147,070 148,320 0,43 148,450 145,220 7.881.047
17/03/2022 145,310 147,690 1,50 147,710 144,150 2.786.788
16/03/2022 144,760 145,510 0,83 146,270 142,840 3.812.265
15/03/2022 144,870 144,310 0,58 145,480 142,590 3.336.906
14/03/2022 141,450 143,480 1,79 145,290 141,450 3.908.208
11/03/2022 143,470 140,960 -2,06 144,480 140,830 4.149.412
10/03/2022 145,344 143,930 -1,82 145,960 143,330 3.793.891
09/03/2022 147,860 146,600 0,83 149,260 146,490 3.335.157
08/03/2022 145,240 145,400 1,48 149,470 143,260 4.603.003
07/03/2022 145,740 143,280 -2,35 145,740 142,570 4.552.361
04/03/2022 146,160 146,730 -1,06 147,690 145,740 3.235.153
03/03/2022 148,520 148,300 0,73 149,990 147,520 3.797.875
02/03/2022 145,610 147,220 1,71 148,370 144,920 3.733.038
01/03/2022 148,580 144,750 -2,62 149,020 144,150 3.309.563
28/02/2022 149,290 148,650 -1,24 149,630 146,750 4.212.371
25/02/2022 144,410 150,510 4,74 151,755 144,350 6.728.725
24/02/2022 142,100 143,700 -0,47 143,890 139,740 6.104.845
23/02/2022 146,750 144,380 -1,61 147,330 144,130 3.839.378
22/02/2022 148,200 146,750 -0,59 148,510 145,880 4.501.291
18/02/2022 148,200 147,620 -0,69 149,710 147,240 5.010.846
17/02/2022 150,850 148,640 -4,49 151,470 148,479 6.200.658
16/02/2022 157,000 155,630 -1,09 158,000 154,110 4.469.890
15/02/2022 158,720 157,340 -0,42 159,080 156,250 3.334.888
14/02/2022 159,350 158,010 -0,96 159,590 155,360 4.624.567
11/02/2022 160,160 159,540 -0,13 161,600 158,800 3.630.509
10/02/2022 162,010 159,740 -2,38 162,790 159,020 3.630.263
09/02/2022 163,550 163,640 0,76 164,260 161,930 2.143.050
08/02/2022 161,430 162,410 0,77 163,110 160,320 2.373.928
07/02/2022 160,750 161,170 0,27 162,310 160,010 2.440.501
04/02/2022 163,790 160,730 -2,23 164,740 160,100 4.045.865
03/02/2022 166,260 164,390 -1,36 166,730 164,100 2.608.683
02/02/2022 167,800 166,660 -0,46 169,250 165,800 3.191.335
01/02/2022 165,590 167,430 0,85 167,960 164,760 2.988.055
31/01/2022 162,700 166,020 1,79 166,290 161,590 5.088.597
28/01/2022 168,390 163,100 -4,15 168,750 160,537 6.221.217
27/01/2022 169,100 170,160 0,51 172,120 168,440 2.778.561
26/01/2022 174,280 169,300 -2,56 175,250 168,200 4.376.914
25/01/2022 173,530 173,750 0,55 174,560 168,010 5.051.122
24/01/2022 171,860 172,800 0,09 173,210 168,830 4.712.903
21/01/2022 173,400 172,650 -0,53 176,020 172,560 3.476.580
20/01/2022 178,580 173,570 -2,75 179,219 173,310 2.808.485
19/01/2022 179,830 178,480 0,11 180,870 177,630 1.968.694
18/01/2022 178,180 178,280 -0,26 178,550 176,170 2.410.022
14/01/2022 180,860 178,740 -1,26 180,860 177,670 2.285.224
13/01/2022 179,880 181,020 0,89 181,340 179,030 2.094.693
12/01/2022 179,000 179,420 0,25 180,010 178,590 1.730.644
11/01/2022 178,000 178,980 0,88 179,550 176,420 2.266.036
10/01/2022 179,450 177,410 -1,41 179,830 176,780 2.317.980
07/01/2022 178,130 179,950 1,10 180,490 177,220 2.800.232
06/01/2022 180,880 178,000 -0,83 181,280 177,540 2.505.540
05/01/2022 177,130 179,490 -0,41 181,780 177,000 2.952.404
04/01/2022 178,480 180,230 1,40 181,260 178,025 2.522.091
03/01/2022 178,320 177,740 0,06 179,090 175,840 1.930.957
31/12/2021 177,530 177,630 -0,01 178,348 176,510 1.414.557
30/12/2021 178,870 177,640 -0,43 179,180 177,580 1.066.283
29/12/2021 177,480 178,410 0,43 178,890 177,230 1.222.125
28/12/2021 176,840 177,640 0,53 178,500 176,750 1.617.550
27/12/2021 175,150 176,700 0,99 176,730 174,910 1.182.979
23/12/2021 172,990 174,970 1,35 175,620 172,780 1.955.718
22/12/2021 172,920 172,640 -0,16 173,230 171,550 2.022.002
21/12/2021 173,440 172,920 0,16 173,990 172,220 1.994.420
20/12/2021 173,210 172,640 -1,21 173,877 170,960 1.981.071
17/12/2021 177,860 174,750 -2,00 178,320 174,340 4.012.412
16/12/2021 176,710 178,310 1,44 178,940 174,815 2.249.520
15/12/2021 175,080 175,780 0,61 176,220 173,880 2.131.974
14/12/2021 174,850 174,720 0,08 176,600 174,250 2.327.593
13/12/2021 177,000 174,580 -1,42 177,368 174,410 2.530.053
10/12/2021 177,940 177,100 0,66 177,940 176,110 1.543.643
09/12/2021 176,490 175,940 -0,06 177,395 175,642 1.758.752
08/12/2021 176,500 176,040 -0,29 176,830 174,430 1.928.089
07/12/2021 177,110 176,550 -0,37 178,340 176,180 2.323.026
06/12/2021 174,520 177,200 2,67 178,280 174,000 3.418.666
03/12/2021 169,900 172,590 1,37 172,910 169,180 3.018.425
02/12/2021 171,540 170,260 -0,28 172,780 169,870 3.364.498
01/12/2021 172,550 170,730 0,41 174,650 170,700 3.255.617
30/11/2021 174,700 170,040 -3,51 175,860 169,940 5.338.378

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad