Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 106,000 106,440 0,36 107,200 105,640 974.371
08/08/2022 106,560 106,060 1,22 107,080 105,520 917.877
05/08/2022 104,100 104,780 0,91 106,140 103,880 1.260.729
04/08/2022 104,300 103,840 -0,25 104,760 103,100 979.524
03/08/2022 102,720 104,100 1,32 104,480 102,260 1.087.103
02/08/2022 102,020 102,740 0,25 103,820 101,880 1.133.135
01/08/2022 104,360 102,480 -2,29 105,540 102,480 1.319.492
29/07/2022 103,800 104,880 1,79 105,100 102,900 1.996.514
28/07/2022 102,400 103,040 -2,94 103,600 99,170 2.494.314
27/07/2022 104,900 106,160 1,10 106,480 104,480 1.240.273
26/07/2022 105,400 105,000 -0,79 106,580 104,820 1.044.986
25/07/2022 105,500 105,840 0,25 106,220 104,220 1.094.141
22/07/2022 104,120 105,580 0,98 107,340 104,100 1.246.439
21/07/2022 104,580 104,560 -0,10 106,280 103,900 1.062.087
20/07/2022 106,360 104,660 -1,11 106,820 103,620 1.268.358
19/07/2022 103,000 105,840 1,44 106,980 102,660 1.459.081
18/07/2022 104,520 104,340 0,60 105,800 103,280 1.223.847
15/07/2022 99,820 103,720 4,12 104,240 99,370 1.592.970
14/07/2022 100,420 99,620 -1,64 101,920 99,080 1.366.669
13/07/2022 101,820 101,280 0,82 101,900 99,060 1.815.221
12/07/2022 95,510 100,460 3,88 101,000 95,140 1.877.061
11/07/2022 94,700 96,710 0,70 97,620 94,000 1.476.126
08/07/2022 94,780 96,040 1,44 96,350 94,400 1.123.979
07/07/2022 94,450 94,680 2,18 95,090 93,710 1.241.485
06/07/2022 90,570 92,660 3,62 93,230 90,430 1.456.486
05/07/2022 93,800 89,420 -4,26 94,220 88,910 1.843.101
04/07/2022 96,190 93,400 -1,93 96,620 93,390 1.083.441
01/07/2022 92,090 95,240 3,02 96,930 91,550 1.766.197
30/06/2022 90,700 92,450 0,26 92,600 90,160 1.882.753
29/06/2022 93,220 92,210 -2,88 94,080 92,210 1.035.853
28/06/2022 94,110 94,940 1,86 96,560 94,110 1.499.340
27/06/2022 93,220 93,210 0,77 94,710 92,800 1.306.107
24/06/2022 91,680 92,500 1,74 93,220 90,750 1.559.937
23/06/2022 92,600 90,920 -2,19 92,810 90,340 1.426.504
22/06/2022 94,340 92,960 -3,25 94,440 92,130 1.731.169
21/06/2022 98,000 96,080 -0,93 99,000 95,770 1.209.724
20/06/2022 94,900 96,980 3,04 97,430 93,690 1.307.746
17/06/2022 93,880 94,120 1,20 96,990 93,420 3.428.873
16/06/2022 96,550 93,000 -3,58 96,680 93,000 1.555.136
15/06/2022 98,200 96,450 0,09 98,670 96,310 1.656.474
14/06/2022 98,610 96,360 -1,19 99,210 95,400 1.375.979
13/06/2022 100,100 97,520 -4,39 101,840 97,090 1.652.277
10/06/2022 104,600 102,000 -3,23 105,060 101,860 1.822.090
09/06/2022 107,800 105,400 -2,70 108,100 105,080 1.332.121
08/06/2022 111,020 108,320 -1,76 111,520 107,960 1.083.842
07/06/2022 110,520 110,260 -0,97 111,360 109,940 846.279
06/06/2022 109,500 111,340 2,45 111,960 109,380 1.105.553
03/06/2022 110,180 108,680 -0,26 110,180 108,240 821.951
02/06/2022 108,800 108,960 0,65 109,460 108,220 1.057.606
01/06/2022 109,600 108,260 -0,48 110,200 108,040 976.484
31/05/2022 110,960 108,780 -3,34 111,100 108,780 1.823.644
30/05/2022 112,560 112,540 0,61 113,160 112,220 844.162
27/05/2022 109,960 111,860 2,57 112,280 109,080 1.697.506
26/05/2022 104,960 109,060 4,10 109,060 104,760 1.407.493
25/05/2022 104,100 104,760 1,97 105,140 102,840 987.607
24/05/2022 105,200 102,740 -4,14 105,580 102,740 1.366.749
23/05/2022 108,380 107,180 0,24 108,740 105,060 1.387.159
20/05/2022 107,680 106,920 0,49 109,160 106,740 1.418.219
19/05/2022 106,460 106,400 -1,43 107,460 105,340 1.368.380
18/05/2022 108,240 107,940 -0,31 109,780 107,740 1.172.470
17/05/2022 107,140 108,280 2,31 108,360 106,760 1.093.280
16/05/2022 105,700 105,840 -0,49 106,520 104,000 1.154.177
13/05/2022 105,460 106,360 1,88 106,360 103,880 1.192.102
12/05/2022 104,420 104,400 -2,87 105,840 102,640 1.945.246
11/05/2022 106,380 107,480 2,75 107,960 105,080 1.807.467
10/05/2022 107,000 104,600 0,85 107,540 104,600 1.717.561
09/05/2022 105,520 103,720 -3,52 108,200 103,720 1.720.618
06/05/2022 108,480 107,500 -1,39 111,440 106,760 2.715.029
05/05/2022 109,000 109,020 6,28 111,260 108,200 2.870.875
04/05/2022 106,700 102,580 -3,72 107,540 102,580 1.827.042
03/05/2022 104,800 106,540 2,46 106,540 104,240 1.486.415
02/05/2022 104,980 103,980 -1,48 105,400 103,140 1.380.079
29/04/2022 104,100 105,540 2,13 106,700 103,700 1.917.299
28/04/2022 103,120 103,340 1,19 105,200 101,780 1.203.679
27/04/2022 102,100 102,120 0,08 102,960 100,560 1.369.774
26/04/2022 104,660 102,040 -0,93 105,660 101,900 1.313.876
25/04/2022 102,500 103,000 -1,59 105,100 102,200 1.384.818
22/04/2022 106,040 104,660 -3,56 107,740 104,620 1.516.294
21/04/2022 105,800 108,520 2,55 109,720 105,580 1.614.181
20/04/2022 104,880 105,820 1,54 106,680 104,340 1.114.419
19/04/2022 104,180 104,220 -1,79 105,020 102,300 1.231.107
14/04/2022 104,440 106,120 1,69 106,820 104,260 1.240.440
13/04/2022 103,820 104,360 -0,29 105,140 103,540 979.693
12/04/2022 102,480 104,660 0,21 105,360 101,740 1.638.653
11/04/2022 102,580 104,440 1,01 105,360 101,560 1.223.534
08/04/2022 103,700 103,400 1,39 105,180 102,540 964.702
07/04/2022 104,140 101,980 -1,75 105,320 101,720 1.505.381
06/04/2022 104,960 103,800 -1,37 106,520 103,080 1.781.786
05/04/2022 109,580 105,240 -4,41 110,080 103,500 2.140.458
04/04/2022 111,760 110,100 -0,83 111,920 108,000 1.150.678
01/04/2022 110,080 111,020 0,60 111,740 109,740 1.099.406
31/03/2022 111,660 110,360 -0,90 112,340 110,160 1.603.935
30/03/2022 112,500 111,360 -1,94 112,920 110,320 1.706.221
29/03/2022 109,600 113,560 5,44 113,780 109,000 1.811.661
28/03/2022 107,120 107,700 0,15 109,340 107,120 1.155.300
25/03/2022 107,780 107,540 0,13 109,280 106,660 1.226.858
24/03/2022 107,240 107,400 0,15 108,200 106,180 1.058.102
23/03/2022 108,380 107,240 -0,94 108,940 106,540 1.286.213
22/03/2022 105,380 108,260 2,79 108,480 105,220 1.552.901
21/03/2022 105,620 105,320 -0,77 106,820 104,800 1.480.861
18/03/2022 106,800 106,140 -1,03 107,520 103,900 2.900.224
17/03/2022 106,660 107,240 0,39 107,560 104,960 1.456.505
16/03/2022 105,900 106,820 3,59 109,520 104,700 2.548.452
15/03/2022 102,620 103,120 -1,38 103,940 101,200 2.299.853
14/03/2022 105,000 104,560 0,97 107,580 104,340 2.020.164
11/03/2022 99,890 103,560 3,78 106,360 99,710 2.624.329
10/03/2022 103,200 99,790 -3,25 103,540 97,500 2.779.312
09/03/2022 97,620 103,140 9,57 103,460 96,270 3.709.463
08/03/2022 91,320 94,130 0,15 97,830 90,480 3.235.886
07/03/2022 91,500 93,990 -3,20 98,420 90,240 4.384.096
04/03/2022 103,000 97,100 -7,54 103,540 96,830 3.941.176
03/03/2022 109,060 105,020 -4,25 109,980 104,260 2.420.701
02/03/2022 104,000 109,680 5,28 111,120 102,180 3.419.858
01/03/2022 114,480 104,180 -9,33 115,240 104,180 3.583.957
28/02/2022 115,460 114,900 -0,88 116,120 110,900 3.777.634
25/02/2022 110,000 115,920 6,43 115,920 108,500 3.050.795
24/02/2022 108,240 108,920 -4,41 110,980 105,720 3.814.789
23/02/2022 114,560 113,940 -0,12 117,300 113,040 2.002.740
22/02/2022 109,480 114,080 1,73 115,180 108,800 2.156.241
21/02/2022 116,040 112,140 -2,49 117,140 111,700 1.724.281
18/02/2022 117,660 115,000 -1,13 117,800 114,180 2.060.276
17/02/2022 119,800 116,320 -1,32 120,360 115,680 1.614.702
16/02/2022 118,100 117,880 -0,44 119,500 116,700 1.488.356
15/02/2022 115,500 118,400 1,81 118,500 115,140 1.658.622
14/02/2022 115,000 116,300 -1,86 117,020 112,500 1.886.460
11/02/2022 116,600 118,500 0,17 118,960 115,960 1.324.056
10/02/2022 117,280 118,300 0,68 118,520 116,160 1.075.687
09/02/2022 115,740 117,500 1,61 117,780 115,740 1.416.605
08/02/2022 113,000 115,640 2,39 115,640 112,160 1.514.367
07/02/2022 111,880 112,940 2,37 112,980 110,040 1.173.544
04/02/2022 111,940 110,320 -1,18 112,160 108,660 1.209.672
03/02/2022 112,860 111,640 -1,47 113,500 111,080 1.258.207
02/02/2022 115,380 113,300 -1,85 115,600 112,900 1.412.361
01/02/2022 113,580 115,440 2,96 115,440 113,240 1.601.492
31/01/2022 112,760 112,120 0,66 113,740 110,940 1.636.479
28/01/2022 113,500 111,380 -2,66 113,840 109,860 1.530.319
27/01/2022 111,120 114,420 0,18 115,060 110,780 1.523.610
26/01/2022 111,000 114,220 5,43 114,340 110,920 1.868.901
25/01/2022 108,820 108,340 0,93 110,120 106,200 2.101.749
24/01/2022 112,520 107,340 -5,34 113,820 106,720 2.524.627
21/01/2022 114,000 113,400 -2,00 114,460 112,180 2.241.374
20/01/2022 115,080 115,720 0,52 115,720 113,960 1.161.977
19/01/2022 115,560 115,120 -0,66 117,460 114,280 1.479.906
18/01/2022 116,200 115,880 -0,75 116,480 114,120 1.131.796
17/01/2022 118,280 116,760 -0,49 118,480 116,760 958.038
14/01/2022 116,280 117,340 0,03 118,060 116,180 1.051.871
13/01/2022 118,000 117,300 -1,16 118,460 116,200 1.278.350
12/01/2022 118,720 118,680 0,22 119,720 117,580 1.288.629
11/01/2022 118,600 118,420 0,42 119,100 117,140 1.060.555
10/01/2022 118,000 117,920 0,19 119,220 116,580 1.099.153
07/01/2022 118,000 117,700 -0,79 118,620 116,340 1.214.642
06/01/2022 118,200 118,640 -1,46 120,100 117,380 1.401.589
05/01/2022 119,320 120,400 1,28 121,100 117,200 1.788.200
04/01/2022 116,580 118,880 2,36 119,860 116,000 1.588.549
03/01/2022 113,600 116,140 3,36 116,260 113,220 1.320.377
31/12/2021 112,860 112,360 -0,28 113,060 112,100 360.150
30/12/2021 111,840 112,680 0,50 112,800 111,280 714.942
29/12/2021 112,900 112,120 -1,15 113,940 111,620 788.574
28/12/2021 112,240 113,420 0,96 113,820 112,240 688.898
27/12/2021 110,840 112,340 0,59 112,980 110,400 749.947
24/12/2021 111,060 111,680 -0,14 111,740 110,240 175.333
23/12/2021 110,900 111,840 0,68 112,420 110,640 1.141.380
22/12/2021 107,300 111,080 4,01 111,080 107,100 1.960.686
21/12/2021 103,560 106,800 4,64 106,800 102,820 1.806.305
20/12/2021 101,560 102,060 -2,00 103,380 100,260 2.048.042
17/12/2021 103,580 104,140 1,70 104,960 102,140 2.458.965
16/12/2021 103,500 102,400 2,41 104,260 102,320 1.699.196
15/12/2021 102,820 99,990 -2,45 102,920 99,770 1.768.576
14/12/2021 103,720 102,500 -0,56 104,840 102,260 1.534.251
13/12/2021 105,600 103,080 -2,37 105,740 102,340 1.667.243
10/12/2021 104,420 105,580 0,08 107,080 104,180 1.154.919
09/12/2021 107,340 105,500 -1,64 107,940 104,940 1.783.616
08/12/2021 105,260 107,260 1,30 108,080 103,620 2.635.743
07/12/2021 104,000 105,880 2,96 106,420 103,220 2.179.779
06/12/2021 99,500 102,840 4,35 103,240 99,100 2.135.411
03/12/2021 102,960 98,550 -2,52 103,720 98,020 1.937.280
02/12/2021 100,000 101,100 -0,80 102,220 99,710 2.133.720
01/12/2021 100,960 101,920 3,24 102,200 99,190 2.056.790
30/11/2021 98,200 98,720 -0,97 101,580 96,810 3.828.819
29/11/2021 101,160 99,690 0,33 102,680 98,690 3.238.653
26/11/2021 99,500 99,360 -11,49 102,820 95,730 6.274.958
25/11/2021 111,980 112,260 0,72 112,780 110,700 935.805
24/11/2021 110,820 111,460 1,09 111,960 109,180 1.194.993
23/11/2021 108,800 110,260 1,36 111,820 108,320 1.287.924
22/11/2021 109,980 108,780 -0,57 110,900 108,520 1.783.388
19/11/2021 113,560 109,400 -3,41 113,560 108,840 2.700.171
18/11/2021 114,260 113,260 -1,03 114,700 112,600 1.391.601
17/11/2021 114,640 114,440 -0,49 115,140 114,060 1.300.356
16/11/2021 114,800 115,000 0,84 115,640 113,900 1.150.422
15/11/2021 114,380 114,040 1,69 115,720 113,640 1.330.937
12/11/2021 114,220 112,140 -2,23 115,240 112,140 1.431.439
11/11/2021 116,200 114,700 -1,29 116,780 113,940 1.022.281
10/11/2021 116,560 116,200 -0,10 117,620 115,380 871.005
09/11/2021 115,240 116,320 0,59 117,180 114,840 1.403.630
08/11/2021 114,000 115,640 1,53 115,640 113,680 1.761.599
05/11/2021 108,240 113,900 4,50 114,140 107,520 2.457.661
04/11/2021 108,300 109,000 0,93 109,800 107,680 1.135.155
03/11/2021 110,140 108,000 -2,09 110,140 107,760 1.603.078
02/11/2021 109,400 110,300 0,58 111,140 108,620 1.105.037
01/11/2021 111,080 109,660 -0,85 111,620 109,140 1.260.620
29/10/2021 111,000 110,600 -1,25 112,900 109,880 1.643.244
28/10/2021 112,740 112,000 1,82 113,560 110,280 1.848.341
27/10/2021 109,140 110,000 0,05 110,380 108,600 1.231.120
26/10/2021 108,000 109,940 1,72 110,920 107,160 1.296.882
25/10/2021 109,820 108,080 -1,55 109,880 107,240 1.766.120
22/10/2021 111,640 109,780 -1,44 111,900 109,780 1.301.101
21/10/2021 111,120 111,380 -0,70 111,960 110,440 1.074.900
20/10/2021 112,100 112,160 -0,14 112,660 111,040 892.310
19/10/2021 113,480 112,320 -0,86 113,600 112,180 954.227
18/10/2021 114,260 113,300 -1,39 114,340 112,700 893.006
15/10/2021 113,520 114,900 1,36 115,400 113,320 1.541.664
14/10/2021 113,000 113,360 0,91 114,220 112,000 1.286.858
13/10/2021 113,100 112,340 -0,79 113,180 111,280 1.246.440
12/10/2021 111,500 113,240 -0,51 113,560 111,260 1.212.402
11/10/2021 112,840 113,820 0,53 114,260 112,700 785.366
08/10/2021 114,160 113,220 -0,86 114,480 112,620 1.301.126
07/10/2021 115,060 114,200 0,69 115,300 113,680 1.465.696
06/10/2021 114,000 113,420 -1,44 114,080 111,120 1.592.220
05/10/2021 114,360 115,080 1,25 115,540 113,620 1.344.477
04/10/2021 116,560 113,660 -2,50 116,960 113,120 1.545.522
01/10/2021 113,020 116,580 1,29 116,700 111,880 1.638.193
30/09/2021 118,160 115,100 -1,88 118,340 114,860 1.891.572
29/09/2021 115,200 117,300 3,48 117,300 114,560 1.856.224
28/09/2021 116,800 113,360 -3,31 117,300 113,100 1.789.397
27/09/2021 116,500 117,240 1,59 118,880 116,340 1.577.958
24/09/2021 115,960 115,400 -1,10 116,980 115,020 974.686
23/09/2021 117,000 116,680 0,73 118,000 116,140 1.211.204
22/09/2021 113,880 115,840 2,26 115,840 113,880 1.225.883
21/09/2021 112,160 113,280 1,20 113,520 111,760 1.539.371
20/09/2021 110,800 111,940 -0,97 113,920 108,720 2.416.938
17/09/2021 115,220 113,040 -1,60 116,140 111,860 3.380.743
16/09/2021 113,140 114,880 2,24 115,780 113,080 1.445.194
15/09/2021 112,800 112,360 -0,35 114,060 112,140 1.054.477
14/09/2021 114,640 112,760 -2,02 114,840 112,160 1.132.942
13/09/2021 114,620 115,080 0,63 115,420 113,680 1.047.597
10/09/2021 115,600 114,360 -0,73 116,700 114,180 1.161.466
09/09/2021 112,660 115,200 1,30 115,780 112,460 1.168.922
08/09/2021 113,960 113,720 -0,33 115,280 112,480 1.134.101
07/09/2021 115,820 114,100 -1,54 115,820 113,860 892.841
06/09/2021 114,720 115,880 1,22 116,560 114,680 641.283
03/09/2021 116,800 114,480 -1,97 116,900 114,480 896.433
02/09/2021 117,520 116,780 -1,03 117,900 116,400 938.576
01/09/2021 116,500 118,000 1,99 118,100 116,020 1.478.587
31/08/2021 114,480 115,700 0,73 115,700 113,680 1.518.227
30/08/2021 115,220 114,860 -0,14 115,560 114,540 505.387
27/08/2021 114,940 115,020 0,02 115,020 113,460 669.090
26/08/2021 114,800 115,000 -0,79 115,580 113,540 686.226
25/08/2021 114,300 115,920 2,17 116,680 114,280 1.279.245
24/08/2021 111,680 113,460 1,56 113,460 111,400 847.802
23/08/2021 112,000 111,720 1,12 112,540 111,180 795.534
20/08/2021 109,640 110,480 0,40 110,520 108,200 989.618
19/08/2021 111,400 110,040 -3,15 111,900 109,820 1.616.551
18/08/2021 113,820 113,620 0,07 113,820 112,220 904.719
17/08/2021 113,940 113,540 -0,94 113,960 112,600 924.576
16/08/2021 114,420 114,620 -0,71 114,900 113,660 611.221
13/08/2021 114,960 115,440 0,12 116,340 114,960 681.571
12/08/2021 115,280 115,300 -0,36 115,980 114,560 817.945
11/08/2021 115,700 115,720 0,49 116,680 115,100 712.806

AIRBUS (AIR)AIRBUS (AIR)

0,380,36 %
106,44

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