Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
01/12/2022 27,100 27,160 0,37 27,480 26,760 717.581
30/11/2022 26,980 27,060 0,86 27,060 26,650 2.919.851
29/11/2022 26,450 26,830 1,25 26,990 26,410 628.089
28/11/2022 26,500 26,500 -0,30 26,710 26,450 508.128
25/11/2022 26,680 26,580 -2,32 26,790 26,350 930.003
24/11/2022 26,980 27,210 0,89 27,240 26,980 375.371
23/11/2022 26,900 26,970 0,26 27,150 26,770 455.279
22/11/2022 26,700 26,900 1,13 27,090 26,620 696.125
21/11/2022 26,180 26,600 0,57 26,720 26,160 434.361
18/11/2022 26,300 26,450 1,42 26,470 26,070 373.676
17/11/2022 26,290 26,080 -0,50 26,390 25,870 499.161
16/11/2022 26,580 26,210 -1,09 26,610 25,990 595.425
15/11/2022 26,200 26,500 1,26 26,550 26,090 845.829
14/11/2022 26,210 26,170 -0,15 26,350 25,960 631.357
11/11/2022 25,750 26,210 -0,23 26,220 25,310 911.927
10/11/2022 26,000 26,270 0,92 26,330 25,850 551.651
09/11/2022 25,860 26,030 0,31 26,080 25,820 443.731
08/11/2022 25,770 25,950 0,27 26,090 25,640 411.574
07/11/2022 25,820 25,880 0,50 25,960 25,520 564.123
04/11/2022 25,690 25,750 0,70 25,940 25,300 362.056
03/11/2022 25,750 25,570 -1,31 25,910 25,400 396.765
02/11/2022 26,000 25,910 -0,15 26,220 25,700 1.188.592
01/11/2022 26,210 25,950 0,00 26,290 25,720 430.938
31/10/2022 25,670 25,950 1,25 25,950 25,410 542.342
28/10/2022 25,350 25,630 0,35 25,710 25,060 409.565
27/10/2022 25,120 25,540 1,27 25,600 24,920 690.941
26/10/2022 24,700 25,220 2,06 25,310 24,690 954.082
25/10/2022 24,340 24,710 1,81 24,710 24,290 659.226
24/10/2022 23,930 24,270 2,32 24,410 23,930 724.074
21/10/2022 23,390 23,720 0,51 23,770 23,330 412.342
20/10/2022 23,850 23,600 -1,01 23,920 23,530 468.974
19/10/2022 23,760 23,840 0,55 23,960 23,650 449.519
18/10/2022 23,390 23,710 2,42 23,790 23,080 616.313
17/10/2022 22,710 23,150 2,12 23,350 22,690 538.959
14/10/2022 22,750 22,670 0,89 22,970 22,530 682.579
13/10/2022 22,170 22,470 0,76 22,480 22,020 536.027
12/10/2022 22,640 22,300 -0,80 22,640 22,200 652.976
11/10/2022 22,240 22,480 0,54 22,620 22,130 428.881
10/10/2022 22,600 22,360 -1,89 22,640 22,070 653.152
07/10/2022 22,940 22,790 -1,04 23,140 22,780 398.302
06/10/2022 23,560 23,030 -1,62 23,630 22,930 496.258
05/10/2022 23,470 23,410 -1,18 23,550 23,210 360.948
04/10/2022 23,250 23,690 2,78 23,810 23,210 722.856
03/10/2022 22,890 23,050 -0,35 23,200 22,770 485.912
30/09/2022 22,720 23,130 2,30 23,240 22,660 733.710
29/09/2022 22,530 22,610 0,13 22,740 22,210 940.009
28/09/2022 22,000 22,580 1,80 22,580 21,870 867.814
27/09/2022 22,140 22,180 0,59 22,360 21,940 784.415
26/09/2022 21,970 22,050 -0,36 22,300 21,800 617.497
23/09/2022 22,510 22,130 -1,73 22,580 21,940 555.722
22/09/2022 22,310 22,520 -0,44 22,520 22,280 618.454
21/09/2022 22,300 22,620 1,25 22,670 22,240 531.672
20/09/2022 22,900 22,340 -2,15 23,100 22,310 507.898
19/09/2022 22,820 22,830 -0,39 22,910 22,490 457.446
16/09/2022 23,110 22,920 -1,59 23,110 22,770 1.377.023
15/09/2022 22,950 23,290 1,30 23,340 22,940 491.582
14/09/2022 23,000 22,990 -0,22 23,310 22,920 523.428
13/09/2022 23,510 23,040 -2,00 23,610 22,940 522.691
12/09/2022 23,200 23,510 2,17 23,670 23,140 423.431
09/09/2022 22,600 23,010 2,04 23,090 22,600 384.310
08/09/2022 22,780 22,550 -0,31 22,820 22,320 408.772
07/09/2022 22,190 22,620 1,03 22,730 22,180 456.354
06/09/2022 22,320 22,390 -0,13 22,600 22,260 367.993
05/09/2022 22,120 22,420 -0,88 22,480 22,080 331.734
02/09/2022 22,580 22,620 1,03 22,720 22,290 404.772
01/09/2022 21,980 22,390 0,81 22,400 21,950 591.758
31/08/2022 22,250 22,210 -0,31 22,360 21,940 1.069.202
30/08/2022 22,450 22,280 -0,27 22,700 22,260 465.387
29/08/2022 22,220 22,340 -0,36 22,440 21,950 563.088
26/08/2022 22,840 22,420 -1,19 23,000 22,350 493.316
25/08/2022 23,010 22,690 -0,83 23,080 22,690 382.359
24/08/2022 23,030 22,880 -0,87 23,050 22,670 460.505
23/08/2022 22,990 23,080 0,13 23,210 22,900 385.533
22/08/2022 23,690 23,050 -3,48 23,750 22,840 839.516
19/08/2022 24,030 23,880 -0,83 24,050 23,760 365.630
18/08/2022 24,040 24,080 0,00 24,220 23,950 246.977
17/08/2022 24,460 24,080 -1,71 24,520 23,900 531.336
16/08/2022 24,160 24,500 1,53 24,500 24,130 392.350
15/08/2022 24,110 24,130 0,63 24,170 24,000 238.011
12/08/2022 23,950 23,980 0,25 24,150 23,940 434.542
11/08/2022 24,060 23,920 -0,25 24,240 23,920 502.863
10/08/2022 23,800 23,980 0,29 23,990 23,690 389.821
09/08/2022 23,530 23,910 1,87 24,050 23,410 588.273
08/08/2022 23,350 23,470 1,43 23,630 23,300 367.832
05/08/2022 23,110 23,140 -0,34 23,350 23,040 468.325
04/08/2022 23,190 23,220 -0,04 23,280 23,100 445.448
03/08/2022 23,030 23,230 0,61 23,410 23,030 473.038
02/08/2022 22,690 23,090 1,54 23,170 22,670 517.235
01/08/2022 23,359 22,740 -2,65 23,409 22,740 666.031
29/07/2022 22,930 23,359 3,63 23,538 22,790 1.038.887
28/07/2022 22,830 22,540 -0,83 22,830 22,481 507.897
27/07/2022 22,520 22,730 1,20 22,750 22,451 453.587
26/07/2022 22,520 22,461 -0,04 22,550 22,211 413.825
25/07/2022 22,131 22,471 1,35 22,511 22,121 389.798
22/07/2022 21,712 22,171 2,02 22,171 21,712 350.778
21/07/2022 21,652 21,732 0,00 21,952 21,493 462.359
20/07/2022 22,121 21,732 -1,09 22,181 21,672 400.478
19/07/2022 21,612 21,972 1,15 22,191 21,603 480.734
18/07/2022 21,802 21,722 0,74 21,832 21,622 384.756
15/07/2022 21,074 21,563 2,56 21,642 21,074 616.128
14/07/2022 21,193 21,024 -0,99 21,253 20,804 674.624
13/07/2022 21,453 21,233 -1,85 21,473 21,124 580.566
12/07/2022 21,323 21,632 0,88 21,722 21,323 526.043
11/07/2022 21,433 21,443 -0,92 21,573 21,333 593.321
08/07/2022 21,283 21,642 1,78 21,802 21,153 678.383
07/07/2022 20,724 21,263 2,50 21,263 20,645 828.962
06/07/2022 20,954 20,744 -0,53 21,094 20,724 895.629
05/07/2022 21,762 20,854 -4,00 21,792 20,814 1.161.512
04/07/2022 21,742 21,722 0,83 21,792 21,533 538.587
01/07/2022 21,672 21,543 -0,44 21,732 21,413 957.478
30/06/2022 21,936 21,637 -1,57 21,983 21,272 1.098.743
29/06/2022 22,030 21,983 -1,34 22,273 21,945 623.597
28/06/2022 22,105 22,282 1,49 22,469 22,105 555.791
27/06/2022 22,292 21,955 -1,39 22,441 21,730 818.339
24/06/2022 22,067 22,264 1,23 22,329 21,927 506.888
23/06/2022 22,067 21,992 -0,89 22,235 21,815 522.099
22/06/2022 22,525 22,189 -2,10 22,582 21,833 876.696
21/06/2022 23,105 22,666 -1,06 23,143 22,666 657.262
20/06/2022 23,124 22,909 0,00 23,152 22,694 505.207
17/06/2022 22,497 22,909 2,13 23,227 22,423 1.512.589
16/06/2022 22,451 22,432 -0,50 22,703 22,385 454.353
15/06/2022 22,787 22,544 0,33 22,956 22,479 799.802
14/06/2022 22,825 22,469 -1,36 22,937 22,395 804.640
13/06/2022 23,311 22,778 -3,83 23,386 22,656 758.844
10/06/2022 23,854 23,685 -1,25 24,125 23,423 729.113
09/06/2022 24,836 23,985 -4,36 24,892 23,629 1.458.013
08/06/2022 25,070 25,079 -0,33 25,201 24,724 490.489
07/06/2022 24,939 25,163 0,19 25,182 24,939 539.605
06/06/2022 25,023 25,117 1,21 25,145 24,939 312.704
03/06/2022 24,939 24,817 0,30 25,051 24,742 290.894
02/06/2022 24,677 24,742 0,46 24,939 24,565 371.601
01/06/2022 25,107 24,630 -0,27 25,107 24,527 451.843
31/05/2022 24,901 24,696 -1,09 25,163 24,696 1.886.765
30/05/2022 24,883 24,967 0,34 25,126 24,836 468.202
27/05/2022 24,602 24,883 1,14 25,004 24,593 708.532
26/05/2022 24,275 24,602 1,70 24,677 24,200 709.203
25/05/2022 23,938 24,191 0,27 24,219 23,938 493.464
24/05/2022 23,873 24,125 0,27 24,125 23,695 424.698
23/05/2022 24,097 24,060 1,14 24,153 23,816 500.529
20/05/2022 23,835 23,788 1,07 24,172 23,695 623.457
19/05/2022 23,742 23,536 -1,33 23,807 23,367 653.537
18/05/2022 23,508 23,854 1,63 24,069 23,508 855.230
17/05/2022 23,059 23,470 2,03 23,554 23,059 598.282
16/05/2022 22,778 23,003 1,15 23,236 22,731 514.070
13/05/2022 22,591 22,741 -0,33 22,825 22,451 686.345
12/05/2022 22,600 22,815 -0,89 23,059 22,563 569.006
11/05/2022 22,413 23,021 2,97 23,021 22,404 503.272
10/05/2022 22,451 22,357 1,10 22,741 22,245 659.711
09/05/2022 22,488 22,114 -2,39 22,797 22,114 727.130
06/05/2022 22,862 22,656 -0,74 22,909 22,572 635.263
05/05/2022 23,293 22,825 -0,08 23,377 22,825 512.466
04/05/2022 23,162 22,844 -1,13 23,264 22,834 359.982
03/05/2022 22,806 23,105 2,02 23,180 22,731 451.799
02/05/2022 22,872 22,647 -1,55 22,974 21,515 669.483
29/04/2022 23,367 23,003 -1,05 23,386 22,984 845.883
28/04/2022 23,264 23,246 0,77 23,601 22,984 1.030.590
27/04/2022 22,965 23,068 0,08 23,358 22,675 908.935
26/04/2022 22,946 23,049 1,15 23,470 22,946 829.617
25/04/2022 22,628 22,787 -0,81 22,984 22,525 622.804
22/04/2022 23,105 22,974 -1,64 23,311 22,974 528.422
21/04/2022 23,349 23,358 0,20 23,526 23,255 674.302
20/04/2022 23,255 23,311 0,73 23,377 23,143 483.362
19/04/2022 23,246 23,143 -0,68 23,358 23,115 617.437
14/04/2022 23,330 23,302 0,52 23,480 23,124 533.878
13/04/2022 22,946 23,180 0,81 23,339 22,909 546.944
12/04/2022 22,628 22,993 0,37 23,096 22,497 525.057
11/04/2022 22,516 22,909 1,74 22,956 22,497 652.597
08/04/2022 22,301 22,516 2,21 22,582 22,198 702.632
07/04/2022 21,899 22,030 0,38 22,516 21,899 949.227
06/04/2022 22,769 21,945 -3,81 22,956 21,871 1.251.560
05/04/2022 22,806 22,815 0,62 22,900 22,516 798.653
04/04/2022 23,124 22,675 -1,42 23,171 22,582 755.995
01/04/2022 22,918 23,003 0,37 23,190 22,750 473.609
31/03/2022 23,180 22,918 -0,77 23,302 22,815 740.556
30/03/2022 23,152 23,096 -0,96 23,470 22,956 483.533
29/03/2022 23,321 23,321 0,93 23,480 23,152 879.936
28/03/2022 23,096 23,105 0,32 23,377 23,040 597.918
25/03/2022 23,190 23,031 0,16 23,190 22,881 434.029
24/03/2022 22,900 22,993 0,82 23,190 22,881 610.102
23/03/2022 23,003 22,806 -1,18 23,321 22,806 659.141
22/03/2022 22,778 23,077 2,20 23,077 22,647 676.839
21/03/2022 22,451 22,582 0,17 22,806 22,348 793.376
18/03/2022 23,143 22,544 -2,19 23,152 22,544 5.605.574
17/03/2022 22,937 23,049 0,98 23,105 22,750 986.521
16/03/2022 22,731 22,825 1,75 23,077 22,638 1.468.489
15/03/2022 22,170 22,432 0,29 22,628 22,020 1.155.179
14/03/2022 22,151 22,366 2,44 22,516 22,086 1.361.681
11/03/2022 21,394 21,833 2,59 22,189 21,384 1.164.930
10/03/2022 21,244 21,281 0,18 21,553 21,029 919.053
09/03/2022 20,907 21,244 4,61 21,506 20,757 1.423.545
08/03/2022 19,373 20,308 4,37 20,701 19,177 1.358.958
07/03/2022 19,420 19,457 -2,21 19,813 18,564 1.711.831
04/03/2022 20,374 19,897 -3,32 20,458 19,869 1.517.540
03/03/2022 20,879 20,580 -1,65 21,113 20,393 1.268.599
02/03/2022 19,944 20,926 4,14 21,085 19,785 1.234.443
01/03/2022 20,327 20,093 -1,56 20,664 20,000 978.968
28/02/2022 19,916 20,411 -0,09 20,411 19,738 2.573.321
25/02/2022 20,393 20,430 3,26 20,673 19,495 1.524.440
24/02/2022 19,513 19,785 -3,95 20,271 19,317 1.553.435
23/02/2022 20,393 20,598 1,24 20,926 20,196 992.579
22/02/2022 19,962 20,346 -0,91 20,552 19,672 745.836
21/02/2022 20,963 20,533 -1,66 21,122 20,467 721.196
18/02/2022 20,973 20,879 -0,49 21,291 20,757 857.403
17/02/2022 21,160 20,982 -0,44 21,300 20,888 612.576
16/02/2022 20,982 21,076 1,08 21,244 20,907 569.866
15/02/2022 20,393 20,851 1,50 20,898 20,337 697.215
14/02/2022 20,627 20,542 -2,83 20,711 20,149 1.244.580
11/02/2022 21,047 21,141 -0,48 21,160 20,879 697.011
10/02/2022 21,347 21,244 -0,61 21,543 21,066 1.013.878
09/02/2022 21,019 21,375 2,60 21,412 20,963 696.915
08/02/2022 20,673 20,832 0,95 20,982 20,645 895.639
07/02/2022 21,132 20,636 -1,56 21,188 20,636 921.490
04/02/2022 21,468 20,963 -1,49 21,496 20,832 668.295
03/02/2022 21,113 21,281 1,47 21,450 20,973 571.395
02/02/2022 21,150 20,973 -0,58 21,225 20,973 833.296
01/02/2022 21,001 21,094 1,17 21,169 20,907 763.908
31/01/2022 21,076 20,851 0,18 21,104 20,776 789.057
28/01/2022 21,188 20,814 -2,11 21,253 20,664 974.587
27/01/2022 21,085 21,263 -0,48 21,468 20,982 675.303
26/01/2022 21,178 21,366 1,56 21,674 21,150 637.904
25/01/2022 21,272 21,038 0,04 21,328 20,823 559.200
24/01/2022 21,487 21,029 -2,73 21,562 20,748 1.092.127
21/01/2022 21,328 21,618 0,17 21,618 21,225 937.082
20/01/2022 21,366 21,581 1,01 21,777 21,366 787.546
19/01/2022 22,002 21,366 -3,63 22,020 20,973 1.906.201
18/01/2022 22,366 22,170 -1,54 22,432 22,095 833.082
17/01/2022 22,619 22,516 0,33 22,666 22,441 554.681
14/01/2022 22,619 22,441 -0,69 22,619 22,301 874.569
13/01/2022 22,808 22,597 -0,73 22,808 22,597 855.931
12/01/2022 22,808 22,762 0,40 22,863 22,497 966.177
11/01/2022 22,350 22,671 2,23 22,671 22,249 945.603
10/01/2022 21,882 22,176 1,90 22,552 21,855 1.146.051
07/01/2022 21,910 21,763 -0,46 21,910 21,570 582.923
06/01/2022 21,552 21,864 -0,13 21,992 21,378 614.628
05/01/2022 21,855 21,891 0,17 22,001 21,781 583.275
04/01/2022 21,900 21,855 0,80 22,093 21,836 884.048
03/01/2022 21,644 21,680 0,30 21,845 21,524 697.198
30/12/2021 21,295 21,616 1,07 21,625 21,295 639.412
29/12/2021 21,295 21,387 0,60 21,451 21,213 498.165
28/12/2021 21,194 21,258 0,30 21,433 21,185 414.957
27/12/2021 20,937 21,194 0,52 21,268 20,928 532.447
23/12/2021 20,727 21,084 2,31 21,139 20,727 623.202
22/12/2021 20,240 20,607 1,54 20,727 20,204 626.037
21/12/2021 20,020 20,295 2,64 20,369 19,965 637.478
20/12/2021 19,333 19,773 -0,87 19,846 18,874 1.339.545
17/12/2021 19,654 19,947 0,65 20,066 19,626 1.173.762
16/12/2021 19,654 19,819 2,27 19,901 19,626 641.985
15/12/2021 19,498 19,378 -0,80 19,598 19,333 576.698
14/12/2021 19,479 19,534 0,61 19,626 19,443 587.783
13/12/2021 19,709 19,415 -1,26 19,874 19,406 651.799
10/12/2021 19,580 19,663 0,14 19,809 19,534 357.401
09/12/2021 19,919 19,635 -1,38 19,965 19,589 629.484
08/12/2021 20,130 19,910 -1,41 20,222 19,635 923.438
07/12/2021 20,305 20,195 0,87 20,488 20,195 664.941
06/12/2021 19,764 20,020 2,25 20,130 19,589 495.964
03/12/2021 19,846 19,580 -0,65 19,984 19,498 628.128

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