Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/12/2022 15,240 15,220 1,60 15,320 15,000 7.203
02/12/2022 15,100 14,980 -0,53 15,360 14,880 11.048
01/12/2022 15,020 15,060 -0,26 15,620 14,980 12.042
30/11/2022 14,920 15,100 -2,83 15,500 14,700 23.327
29/11/2022 15,480 15,540 1,70 15,600 14,920 7.780
28/11/2022 14,680 15,280 5,38 15,340 14,460 11.897
25/11/2022 14,080 14,500 4,32 14,500 13,940 8.641
24/11/2022 13,800 13,900 0,72 14,000 13,800 3.930
23/11/2022 13,820 13,800 0,00 13,860 13,660 2.811
22/11/2022 14,000 13,800 -0,43 14,000 13,780 10.967
21/11/2022 14,060 13,860 -0,29 14,060 13,840 5.673
18/11/2022 13,680 13,900 3,12 13,940 13,460 15.981
17/11/2022 13,620 13,480 -0,88 13,740 13,360 10.249
16/11/2022 14,140 13,600 -3,55 14,140 13,580 14.967
15/11/2022 14,100 14,100 -0,42 14,100 13,920 11.203
14/11/2022 13,760 14,160 4,58 14,300 13,620 21.017
11/11/2022 13,680 13,540 -0,29 13,840 13,540 19.615
10/11/2022 13,200 13,580 2,11 13,580 13,180 6.164
09/11/2022 13,740 13,300 -2,21 13,740 13,300 13.127
08/11/2022 13,720 13,600 0,59 13,720 13,520 7.725
07/11/2022 13,680 13,520 2,27 13,680 13,340 16.062
04/11/2022 13,000 13,220 1,85 13,400 13,000 14.770
03/11/2022 13,080 12,980 1,09 13,160 12,740 12.678
02/11/2022 13,100 12,840 -0,77 13,280 12,800 166.090
01/11/2022 13,300 12,940 -1,52 13,500 12,800 54.690
31/10/2022 13,260 13,140 -0,45 13,340 13,140 10.676
28/10/2022 13,400 13,200 -0,90 13,400 13,020 17.726
27/10/2022 13,420 13,320 -3,76 13,500 13,320 21.182
26/10/2022 13,520 13,840 1,02 13,920 13,300 10.848
25/10/2022 13,500 13,700 2,24 13,700 13,320 11.734
24/10/2022 14,160 13,400 -4,01 14,160 13,400 25.756
21/10/2022 14,040 13,960 0,58 14,100 13,880 2.081
20/10/2022 14,160 13,880 -1,84 14,180 13,880 7.410
19/10/2022 14,600 14,140 -0,28 14,600 14,040 2.161
18/10/2022 14,700 14,180 -1,25 14,700 14,060 5.155
17/10/2022 14,240 14,360 1,70 14,660 14,240 2.085
14/10/2022 14,400 14,120 -1,53 14,400 14,000 8.754
13/10/2022 14,600 14,340 2,28 14,680 14,100 1.408
12/10/2022 14,320 14,020 -2,64 14,380 14,020 6.336
11/10/2022 14,420 14,400 0,84 14,580 14,320 530
10/10/2022 14,000 14,280 -0,14 14,700 14,000 3.202
07/10/2022 14,580 14,300 -0,14 14,580 14,000 4.482
06/10/2022 14,300 14,320 1,85 14,600 14,100 2.808
05/10/2022 15,100 14,060 -4,74 15,140 14,020 6.357
04/10/2022 14,560 14,760 -0,40 15,160 14,560 5.092
03/10/2022 14,820 14,820 1,79 14,920 14,500 4.340
30/09/2022 14,300 14,560 3,70 14,900 14,300 1.354
29/09/2022 14,880 14,040 -1,13 14,880 13,860 7.929
28/09/2022 14,980 14,200 0,42 14,980 13,860 10.139
27/09/2022 14,860 14,140 -3,28 14,900 14,140 10.247
26/09/2022 15,280 14,620 -1,22 15,280 14,320 6.396
23/09/2022 15,580 14,800 -3,27 15,580 14,500 7.372
22/09/2022 15,520 15,300 -2,30 15,680 15,280 8.570
21/09/2022 16,240 15,660 -3,45 16,240 15,660 12.712
20/09/2022 17,180 16,220 -4,36 17,180 16,220 11.342
19/09/2022 16,720 16,960 2,66 17,180 16,500 10.137
16/09/2022 16,740 16,520 -1,78 17,120 16,520 16.425
15/09/2022 16,880 16,820 -0,12 17,080 16,700 6.767
14/09/2022 17,420 16,840 -1,52 17,420 16,800 2.787
13/09/2022 17,320 17,100 0,83 17,480 16,880 9.524
12/09/2022 17,160 16,960 -0,93 17,280 16,920 5.421
09/09/2022 17,360 17,120 0,35 17,400 17,100 5.445
08/09/2022 17,000 17,060 0,35 17,220 16,900 6.498
07/09/2022 16,900 17,000 0,59 17,000 16,900 3.895
06/09/2022 17,000 16,900 -2,31 17,360 16,840 4.031
05/09/2022 17,600 17,300 -1,70 17,600 16,840 5.759
02/09/2022 17,460 17,600 4,02 17,600 17,000 3.970
01/09/2022 17,080 16,920 -3,31 17,240 16,900 7.268
31/08/2022 17,940 17,500 1,16 17,940 17,260 2.556
30/08/2022 17,500 17,300 -1,03 17,720 17,300 4.004
29/08/2022 17,540 17,480 1,75 17,700 17,120 2.445
26/08/2022 17,300 17,180 -1,49 17,480 17,080 3.938
25/08/2022 17,960 17,440 -0,46 17,960 17,380 3.778
24/08/2022 17,940 17,520 -0,79 17,940 17,500 1.202
23/08/2022 17,240 17,660 -1,23 17,980 17,240 4.817
22/08/2022 17,940 17,880 2,88 17,960 17,500 9.090
19/08/2022 17,940 17,380 -2,80 17,960 17,380 7.179
18/08/2022 17,960 17,880 1,36 17,960 17,620 3.794
17/08/2022 17,960 17,640 -1,34 17,960 17,560 4.461
16/08/2022 17,600 17,880 1,59 17,960 17,020 11.551
15/08/2022 17,960 17,600 -1,90 17,960 17,400 4.368
12/08/2022 17,480 17,940 5,28 17,960 17,120 16.575
11/08/2022 17,040 17,040 0,83 17,440 16,900 4.971
10/08/2022 17,040 16,900 -0,35 17,040 16,820 8.117
09/08/2022 16,780 16,960 1,19 17,000 16,780 2.821
08/08/2022 17,100 16,760 -0,12 17,100 16,760 13.962
05/08/2022 17,100 16,780 0,48 17,100 16,700 1.943
04/08/2022 16,720 16,700 0,00 16,820 16,700 4.078
03/08/2022 16,700 16,700 -0,48 16,840 16,680 10.085
02/08/2022 16,700 16,780 0,00 17,060 16,700 3.469
01/08/2022 17,240 16,780 0,24 17,240 16,780 12.410
29/07/2022 16,900 16,740 -0,36 17,440 16,700 12.312
28/07/2022 16,720 16,800 -1,06 17,300 16,700 8.620
27/07/2022 17,420 16,980 -2,41 17,420 16,980 8.658
26/07/2022 17,920 17,400 -0,57 17,920 17,360 13.404
25/07/2022 17,180 17,500 1,86 17,600 17,000 10.614
22/07/2022 16,800 17,180 3,49 17,180 16,520 36.070
21/07/2022 16,500 16,600 0,24 16,680 16,040 34.161
20/07/2022 16,720 16,560 0,85 17,040 16,560 68.449
19/07/2022 16,740 16,420 -0,85 16,740 16,420 70.449
18/07/2022 17,200 16,560 -3,27 17,220 16,400 21.375
15/07/2022 16,660 17,120 2,27 17,280 16,660 17.649
14/07/2022 17,120 16,740 -2,11 17,120 16,500 11.649
13/07/2022 17,500 17,100 -1,50 17,560 17,040 13.782
12/07/2022 17,640 17,360 -0,69 17,640 17,200 18.134
11/07/2022 18,180 17,480 -3,43 18,180 17,400 42.912
08/07/2022 18,680 18,100 -1,84 18,680 17,960 46.124
07/07/2022 19,180 18,440 -2,85 19,180 18,440 17.652
06/07/2022 19,800 18,980 -8,97 20,150 18,820 21.135
05/07/2022 21,500 20,850 -1,88 21,500 20,700 39.530
04/07/2022 22,000 21,250 -1,16 22,100 21,100 51.195
01/07/2022 21,650 21,500 0,94 22,100 21,200 19.146
30/06/2022 21,350 21,300 -1,62 21,750 21,150 19.436
29/06/2022 21,750 21,650 0,70 21,750 21,300 9.912
28/06/2022 21,150 21,500 1,18 21,850 21,150 10.852
27/06/2022 21,200 21,250 0,24 21,450 20,800 20.276
24/06/2022 21,700 21,200 -0,24 21,700 20,750 9.960
23/06/2022 21,550 21,250 -0,93 21,700 20,850 3.397
22/06/2022 20,850 21,450 4,13 21,550 20,500 12.002
21/06/2022 21,000 20,600 0,49 21,000 20,500 12.100
20/06/2022 20,950 20,500 0,99 20,950 20,400 9.819
17/06/2022 21,800 20,300 -3,33 21,800 20,300 30.996
16/06/2022 22,150 21,000 -3,45 22,150 21,000 12.128
15/06/2022 21,950 21,750 0,46 22,000 21,650 2.588
14/06/2022 21,300 21,650 1,64 21,700 21,300 8.071
13/06/2022 21,850 21,300 -1,39 21,850 21,300 7.889
10/06/2022 22,050 21,600 -1,14 22,050 21,600 7.548
09/06/2022 22,150 21,850 -0,23 22,150 21,600 13.427
08/06/2022 21,700 21,900 0,46 22,100 21,700 9.055
07/06/2022 21,600 21,800 0,46 21,850 21,600 9.644
06/06/2022 21,850 21,700 0,00 21,850 21,600 4.991
03/06/2022 22,150 21,700 -0,46 22,150 21,500 7.281
02/06/2022 22,300 21,800 -0,23 22,300 21,700 7.322
01/06/2022 22,500 21,850 -1,80 22,500 21,850 6.648
31/05/2022 22,000 22,250 1,14 22,400 22,000 8.968
30/05/2022 22,500 22,000 -0,45 22,500 21,950 11.523
27/05/2022 21,600 22,100 3,27 22,350 21,500 7.185
26/05/2022 21,000 21,400 4,14 21,600 20,700 21.796
25/05/2022 20,800 20,550 -1,20 21,050 20,550 14.512
24/05/2022 20,750 20,800 -0,95 21,050 20,750 1.654
23/05/2022 21,250 21,000 -1,18 21,250 20,600 4.046
20/05/2022 20,500 21,250 2,41 21,250 20,500 3.430
19/05/2022 20,900 20,750 -0,48 20,900 20,750 5.516
18/05/2022 21,250 20,850 0,00 21,250 20,850 2.305
17/05/2022 21,750 20,850 -3,02 21,750 20,850 5.360
16/05/2022 21,900 21,500 0,47 21,900 21,400 2.555
13/05/2022 21,650 21,400 -1,38 21,650 21,400 2.260
12/05/2022 20,650 21,700 0,93 21,700 20,650 979
11/05/2022 21,600 21,500 4,12 21,600 20,500 4.296
10/05/2022 21,800 20,650 -3,05 21,800 20,650 14.876
09/05/2022 21,900 21,300 -1,39 22,350 21,300 10.889
06/05/2022 21,500 21,600 0,47 21,800 21,500 1.625
05/05/2022 21,700 21,500 -0,69 21,950 21,500 4.920
04/05/2022 21,600 21,650 -1,81 22,100 21,600 3.441
03/05/2022 22,600 22,050 1,38 22,600 21,550 4.094
02/05/2022 21,700 21,750 -2,03 22,000 21,700 3.989
29/04/2022 21,750 22,200 2,78 22,200 21,450 3.477
28/04/2022 22,300 21,600 -0,92 22,300 21,500 2.662
27/04/2022 21,500 21,800 0,00 22,100 21,400 4.735
26/04/2022 22,000 21,800 0,46 22,100 21,400 13.073
25/04/2022 21,950 21,700 -0,69 22,100 21,150 13.542
22/04/2022 22,450 21,850 -1,80 22,450 21,750 12.632
21/04/2022 22,950 22,250 -0,22 22,950 22,250 12.587
20/04/2022 22,600 22,300 -2,41 23,000 22,250 13.713
19/04/2022 23,100 22,850 -3,38 23,450 22,500 15.379
14/04/2022 23,600 23,650 3,05 23,650 23,200 1.783
13/04/2022 23,350 22,950 -1,08 23,350 22,800 1.722
12/04/2022 23,700 23,200 1,75 23,750 22,700 2.112
11/04/2022 22,650 22,800 -0,65 23,400 22,650 5.574
08/04/2022 23,000 22,950 0,22 23,050 22,800 2.033
07/04/2022 23,500 22,900 -0,87 23,500 22,600 5.968
06/04/2022 23,050 23,100 -0,65 23,100 22,450 9.532
05/04/2022 23,550 23,250 0,65 23,550 23,100 1.521
04/04/2022 23,050 23,100 -1,07 23,350 23,000 1.283
01/04/2022 23,000 23,350 1,52 23,550 22,750 5.833
31/03/2022 23,100 23,000 -0,22 23,400 22,500 9.330
30/03/2022 24,250 23,050 -3,96 24,250 23,050 6.675
29/03/2022 25,450 24,000 -2,36 25,450 23,950 7.856
28/03/2022 24,193 24,580 3,25 24,870 23,999 16.344
25/03/2022 23,903 23,806 -0,40 24,193 23,612 8.217
24/03/2022 23,999 23,903 -0,40 24,580 23,709 8.548
23/03/2022 23,032 23,999 1,02 23,999 23,032 8.121
22/03/2022 22,548 23,757 -0,81 23,951 22,548 2.212
21/03/2022 22,645 23,951 1,02 24,048 22,548 1.717
18/03/2022 23,806 23,709 0,41 23,806 23,128 6.023
17/03/2022 22,403 23,612 2,52 23,757 22,403 2.993
16/03/2022 22,693 23,032 1,71 23,177 22,645 2.073
15/03/2022 23,516 22,645 0,43 23,516 22,257 2.648
14/03/2022 22,354 22,548 1,97 22,983 22,016 2.868
11/03/2022 21,870 22,112 2,47 22,209 21,483 2.968
10/03/2022 21,435 21,580 0,90 21,725 20,999 5.983
09/03/2022 21,193 21,387 0,91 21,870 21,193 3.070
08/03/2022 21,822 21,193 -2,67 21,822 21,193 9.508
07/03/2022 21,193 21,774 -1,75 21,870 20,564 12.498
04/03/2022 22,935 22,161 -6,15 23,128 21,919 10.356
03/03/2022 24,483 23,612 -1,61 24,483 22,838 5.366
02/03/2022 24,580 23,999 -1,20 24,580 23,999 9.057
01/03/2022 24,532 24,290 1,62 24,532 23,806 6.531
28/02/2022 24,386 23,903 -0,20 24,386 23,806 2.453
25/02/2022 23,661 23,951 2,91 24,145 23,322 2.403
24/02/2022 22,790 23,274 -3,80 23,612 22,790 10.851
23/02/2022 23,951 24,193 2,88 24,532 23,806 10.731
22/02/2022 23,709 23,516 -1,22 24,096 23,467 6.816
21/02/2022 24,677 23,806 -3,53 24,677 23,806 5.315
18/02/2022 24,193 24,677 3,87 24,870 23,999 19.880
17/02/2022 23,032 23,757 -1,80 24,290 23,032 5.838
16/02/2022 24,193 24,193 1,42 24,290 23,951 5.284
15/02/2022 23,612 23,854 2,28 24,386 23,419 12.606
14/02/2022 23,370 23,322 -0,21 23,612 22,983 7.301
11/02/2022 23,612 23,370 0,21 23,612 23,225 5.016
10/02/2022 23,419 23,322 0,84 23,612 23,322 4.833
09/02/2022 23,225 23,128 1,92 23,225 22,838 6.323
08/02/2022 23,274 22,693 -1,47 23,854 22,499 14.015
07/02/2022 23,128 23,032 -0,21 23,322 22,741 7.324
04/02/2022 23,370 23,080 -1,65 23,370 22,790 11.388
03/02/2022 23,564 23,467 0,21 23,564 23,370 4.213
02/02/2022 23,564 23,419 0,41 23,564 23,370 7.909
01/02/2022 23,951 23,322 -0,62 23,951 23,322 6.298
31/01/2022 23,999 23,467 -0,41 23,999 23,322 12.074
28/01/2022 23,467 23,564 2,31 23,709 23,032 6.234
27/01/2022 23,225 23,032 -0,83 23,225 22,935 8.244
26/01/2022 23,564 23,225 0,00 23,564 23,032 10.508
25/01/2022 23,903 23,225 -0,83 23,903 22,886 27.807
24/01/2022 24,096 23,419 -2,42 24,096 23,419 14.965
21/01/2022 24,628 23,999 -0,40 24,628 23,661 5.934
20/01/2022 24,774 24,096 -1,58 24,870 23,903 10.224
19/01/2022 23,516 24,483 5,42 24,483 23,274 20.195
18/01/2022 23,661 23,225 -0,21 23,661 23,225 6.924
17/01/2022 23,709 23,274 0,21 23,709 23,274 3.069
14/01/2022 23,661 23,225 0,00 23,709 23,225 9.712
13/01/2022 23,661 23,225 0,21 23,661 23,177 4.103
12/01/2022 23,516 23,177 0,00 23,564 23,128 4.437
11/01/2022 23,709 23,177 -0,21 23,709 23,128 5.886
10/01/2022 23,999 23,225 -0,21 23,999 23,128 17.709
07/01/2022 23,903 23,274 0,00 23,903 23,225 4.984
06/01/2022 23,709 23,274 -1,84 23,951 23,274 3.273
05/01/2022 23,419 23,709 1,45 23,709 23,225 8.180
04/01/2022 23,661 23,370 0,63 23,709 23,225 13.058
03/01/2022 23,322 23,225 -0,41 23,564 23,225 8.635
30/12/2021 23,274 23,322 0,21 23,322 22,838 13.280
29/12/2021 23,128 23,274 1,48 23,274 22,886 8.787
28/12/2021 23,128 22,935 -0,21 23,128 22,741 8.683
27/12/2021 22,983 22,983 0,00 23,128 22,790 15.350
23/12/2021 22,693 22,983 1,71 23,080 22,451 8.453
22/12/2021 22,693 22,596 0,65 22,741 22,548 8.368
21/12/2021 22,451 22,451 2,43 22,451 21,822 7.127
20/12/2021 22,596 21,919 -2,79 22,596 21,919 9.138
17/12/2021 22,499 22,548 -0,21 22,645 22,306 13.671
16/12/2021 22,693 22,596 0,43 22,838 22,403 5.341
15/12/2021 21,822 22,499 1,97 22,741 21,822 4.939
14/12/2021 22,306 22,064 -1,51 22,354 21,967 7.753
13/12/2021 22,886 22,403 -0,86 22,935 22,354 19.053
10/12/2021 22,548 22,596 -1,89 23,032 22,499 11.495

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