Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/11/2022 50,940 51,220 0,59 51,500 50,880 484.751
23/11/2022 51,440 50,920 -0,97 51,560 50,700 619.356
22/11/2022 50,260 51,420 2,19 51,620 50,140 624.718
21/11/2022 49,770 50,320 1,27 50,320 49,720 598.917
18/11/2022 50,840 49,690 -1,72 50,960 49,510 870.112
17/11/2022 51,220 50,560 -1,17 51,420 50,260 567.379
16/11/2022 52,680 51,160 -3,03 52,740 51,020 667.929
15/11/2022 53,120 52,760 -0,53 53,200 51,760 668.408
14/11/2022 53,300 53,040 -0,45 53,600 52,480 437.754
11/11/2022 53,000 53,280 1,95 55,160 52,580 802.941
10/11/2022 50,640 52,260 2,51 52,960 50,320 786.147
09/11/2022 51,180 50,980 -0,74 51,640 50,520 683.161
08/11/2022 51,640 51,360 -0,85 52,040 51,180 546.983
07/11/2022 51,100 51,800 0,58 52,080 50,800 430.196
04/11/2022 51,040 51,500 1,10 52,640 49,810 910.576
03/11/2022 51,180 50,940 -0,78 51,180 50,500 503.344
02/11/2022 52,520 51,340 -2,02 52,580 51,300 553.867
01/11/2022 53,620 52,400 -0,64 53,960 52,260 363.502
31/10/2022 51,720 52,740 2,05 52,820 51,640 535.623
28/10/2022 51,520 51,680 -0,42 52,020 51,100 407.939
27/10/2022 52,020 51,900 -0,95 52,440 51,640 510.976
26/10/2022 52,000 52,400 1,59 52,620 51,220 462.427
25/10/2022 50,720 51,580 2,42 51,580 50,400 408.520
24/10/2022 50,600 50,360 1,02 51,000 49,790 449.867
21/10/2022 50,040 49,850 -1,33 50,460 49,140 414.386
20/10/2022 49,680 50,520 1,43 50,720 49,260 706.676
19/10/2022 50,420 49,810 -1,01 50,540 49,600 647.676
18/10/2022 51,380 50,320 0,04 51,820 50,100 480.029
17/10/2022 49,090 50,300 2,95 50,300 49,050 684.598
14/10/2022 49,600 48,860 0,02 49,830 48,270 427.609
13/10/2022 48,160 48,850 1,47 49,440 47,450 688.969
12/10/2022 49,830 48,140 -3,47 49,860 48,040 743.491
11/10/2022 49,730 49,870 0,06 50,260 49,530 637.249
10/10/2022 49,270 49,840 0,08 50,040 48,900 615.818
07/10/2022 49,510 49,800 0,04 50,180 49,340 724.420
06/10/2022 49,560 49,780 0,95 50,600 49,310 400.129
05/10/2022 49,540 49,310 -0,60 49,890 48,950 423.765
04/10/2022 48,170 49,610 4,55 49,640 47,850 725.864
03/10/2022 47,260 47,450 -0,96 47,450 46,230 465.779
30/09/2022 46,690 47,910 4,63 47,910 46,020 1.152.810
29/09/2022 45,940 45,790 -0,41 46,000 45,030 581.263
28/09/2022 45,690 45,980 -0,67 46,140 44,850 677.716
27/09/2022 47,050 46,290 -0,47 47,280 46,290 573.126
26/09/2022 45,890 46,510 0,30 47,300 45,890 616.262
23/09/2022 48,200 46,370 -3,36 48,200 46,060 765.573
22/09/2022 49,800 47,980 -5,25 49,880 47,730 713.333
21/09/2022 49,600 50,640 0,52 50,740 49,360 427.608
20/09/2022 51,300 50,380 -1,83 51,620 50,300 498.286
19/09/2022 50,260 51,320 1,34 51,400 50,060 262.590
16/09/2022 51,640 50,640 -2,69 51,740 50,400 1.076.564
15/09/2022 51,760 52,040 -0,04 52,500 51,400 532.646
14/09/2022 51,040 52,060 1,21 52,100 50,860 597.311
13/09/2022 53,040 51,440 -2,21 53,080 51,360 615.122
12/09/2022 52,620 52,600 0,84 52,980 52,360 503.933
09/09/2022 51,820 52,160 0,54 52,560 51,520 646.440
08/09/2022 51,960 51,880 0,35 52,180 50,500 379.407
07/09/2022 51,220 51,700 0,12 51,940 51,220 406.016
06/09/2022 51,720 51,640 -0,31 52,220 51,500 281.759
05/09/2022 50,720 51,800 0,31 51,800 50,480 287.829
02/09/2022 51,000 51,640 2,42 51,780 50,740 475.656
01/09/2022 51,900 50,420 -4,18 52,020 50,420 778.173
31/08/2022 53,060 52,620 -0,45 53,260 52,000 620.831
30/08/2022 52,500 52,860 0,46 53,760 52,500 403.685
29/08/2022 54,000 52,620 -3,98 54,220 52,620 348.528
26/08/2022 56,180 54,800 -1,76 56,180 54,780 263.180
25/08/2022 55,020 55,780 0,76 56,040 55,020 238.656
24/08/2022 54,800 55,360 0,04 55,600 54,560 293.571
23/08/2022 54,800 55,340 0,40 55,340 54,740 337.355
22/08/2022 55,300 55,120 -1,54 55,820 55,020 320.376
19/08/2022 56,420 55,980 -1,44 56,440 55,620 329.384
18/08/2022 56,620 56,800 0,42 56,980 56,140 253.695
17/08/2022 56,600 56,560 -0,11 56,820 56,260 402.860
16/08/2022 57,380 56,620 -1,19 57,600 56,540 423.893
15/08/2022 56,880 57,300 1,27 57,400 56,400 167.232
12/08/2022 56,220 56,580 0,53 56,960 56,080 269.258
11/08/2022 57,100 56,280 -2,02 57,400 55,900 422.806
10/08/2022 55,100 57,440 2,79 57,540 55,100 454.916
09/08/2022 55,400 55,880 1,12 56,060 55,220 626.132
08/08/2022 55,200 55,260 0,58 55,860 54,980 336.678
05/08/2022 55,760 54,940 -1,47 55,840 54,440 516.157
04/08/2022 56,860 55,760 -1,83 57,200 55,400 634.027
03/08/2022 55,720 56,800 1,90 56,820 55,540 395.089
02/08/2022 56,480 55,740 -2,07 56,920 55,580 498.886
01/08/2022 56,820 56,920 0,42 58,000 56,560 450.919
29/07/2022 57,160 56,680 -0,87 58,900 55,560 748.932
28/07/2022 57,380 57,180 0,49 57,400 56,340 392.246
27/07/2022 55,960 56,900 1,97 57,260 55,920 445.694
26/07/2022 55,760 55,800 -0,61 56,080 55,460 378.489
25/07/2022 55,400 56,140 0,25 56,400 55,400 512.548
22/07/2022 55,540 56,000 0,79 56,560 55,540 350.346
21/07/2022 55,600 55,560 -0,61 56,540 55,180 396.054
20/07/2022 56,700 55,900 -0,53 56,700 55,360 543.524
19/07/2022 54,500 56,200 2,07 56,920 54,500 645.696
18/07/2022 55,160 55,060 0,69 55,520 54,660 535.168
15/07/2022 53,300 54,680 3,05 54,680 52,620 812.425
14/07/2022 53,500 53,060 -1,49 54,080 52,620 535.061
13/07/2022 53,620 53,860 1,24 54,620 53,240 1.001.035
12/07/2022 52,820 53,200 0,15 53,260 51,700 835.238
11/07/2022 52,180 53,120 -0,75 53,660 52,100 366.248
08/07/2022 53,480 53,520 0,11 54,180 52,920 493.457
07/07/2022 52,560 53,460 2,61 53,600 52,340 434.039
06/07/2022 51,600 52,100 1,44 52,400 51,460 518.839
05/07/2022 52,660 51,360 -2,06 52,980 50,560 718.162
04/07/2022 53,740 52,440 -0,98 53,740 52,220 277.083
01/07/2022 52,720 52,960 -0,38 53,460 52,120 430.271
30/06/2022 52,080 53,160 0,42 53,160 51,640 674.172
29/06/2022 53,380 52,940 -2,22 53,780 52,160 415.627
28/06/2022 53,500 54,140 1,42 55,120 53,440 554.038
27/06/2022 53,600 53,380 0,23 54,080 52,880 445.041
24/06/2022 51,960 53,260 1,72 53,580 51,900 379.744
23/06/2022 52,620 52,360 -0,95 53,400 52,200 469.967
22/06/2022 52,580 52,860 -0,86 53,320 51,600 647.344
21/06/2022 54,540 53,320 -0,78 55,120 53,220 301.799
20/06/2022 52,740 53,740 2,36 54,020 52,360 435.685
17/06/2022 50,780 52,500 3,51 52,900 50,740 1.106.161
16/06/2022 51,320 50,720 -1,97 51,440 49,930 670.929
15/06/2022 51,480 51,740 2,09 52,260 50,980 794.011
14/06/2022 52,160 50,680 -1,74 52,520 50,660 564.149
13/06/2022 52,740 51,580 -3,98 53,220 51,320 815.650
10/06/2022 55,000 53,720 -3,66 55,420 53,500 624.697
09/06/2022 57,540 55,760 -2,62 57,760 55,640 553.457
08/06/2022 57,900 57,260 -0,66 58,040 56,580 535.317
07/06/2022 57,080 57,640 -0,21 57,800 56,780 418.615
06/06/2022 56,760 57,760 2,12 58,020 56,760 381.047
03/06/2022 57,860 56,560 -1,67 58,100 56,560 348.582
02/06/2022 57,500 57,520 0,59 57,780 57,220 256.175
01/06/2022 58,240 57,180 -1,14 58,480 57,160 615.250
31/05/2022 59,860 57,840 -4,62 59,960 57,740 1.870.915
30/05/2022 60,740 60,640 0,50 61,600 60,140 493.070
27/05/2022 59,700 60,340 1,72 60,360 59,340 773.458
26/05/2022 57,900 59,320 2,56 59,480 57,640 529.836
25/05/2022 57,480 57,840 1,33 58,060 56,560 542.921
24/05/2022 58,260 57,080 -3,29 58,520 56,980 489.369
23/05/2022 59,980 59,020 -0,14 60,040 58,220 439.320
20/05/2022 59,020 59,100 0,96 60,040 58,760 502.371
19/05/2022 58,680 58,540 -1,45 58,800 57,740 416.263
18/05/2022 59,380 59,400 -0,07 59,860 58,460 465.011
17/05/2022 59,480 59,440 0,71 60,100 59,160 403.947
16/05/2022 58,800 59,020 0,48 59,620 58,420 333.573
13/05/2022 58,380 58,740 1,87 59,120 57,960 282.118
12/05/2022 57,340 57,660 -1,44 58,060 56,520 538.147
11/05/2022 57,720 58,500 2,49 58,740 56,740 580.052
10/05/2022 59,220 57,080 -2,06 59,400 57,060 725.251
09/05/2022 58,880 58,280 -2,87 60,540 58,260 849.499
06/05/2022 59,000 60,000 0,23 60,340 58,060 905.789
05/05/2022 60,200 59,860 1,39 61,340 59,460 744.680
04/05/2022 60,500 59,040 -2,41 60,640 58,880 402.470
03/05/2022 60,640 60,500 1,75 61,500 60,220 566.665
02/05/2022 59,520 59,460 -1,56 59,920 57,180 589.666
29/04/2022 60,440 60,400 1,38 61,100 60,160 767.381
28/04/2022 59,440 59,580 1,29 60,060 58,420 578.117
27/04/2022 59,180 58,820 -0,51 59,960 57,840 571.111
26/04/2022 60,660 59,120 -0,91 61,240 59,080 759.173
25/04/2022 57,780 59,660 0,91 60,260 57,440 687.828
22/04/2022 59,100 59,120 -1,79 60,560 59,000 657.143
21/04/2022 58,220 60,200 3,79 61,120 57,980 794.862
20/04/2022 56,840 58,000 2,04 58,220 56,560 619.195
19/04/2022 56,420 56,840 -0,07 56,900 55,400 646.029
14/04/2022 56,440 56,880 0,64 57,320 56,360 686.913
13/04/2022 55,580 56,520 1,00 56,520 55,380 838.543
12/04/2022 54,240 55,960 0,94 56,460 54,240 563.813
11/04/2022 55,820 55,440 -1,95 56,180 54,000 781.726
08/04/2022 57,120 56,540 0,18 57,160 55,960 526.424
07/04/2022 57,840 56,440 -1,67 58,640 56,140 710.919
06/04/2022 59,500 57,400 -3,72 60,000 56,960 834.017
05/04/2022 59,560 59,620 0,54 60,380 59,000 575.974
04/04/2022 58,420 59,300 1,44 59,480 57,880 429.687
01/04/2022 59,100 58,460 -1,22 59,480 58,300 454.866
31/03/2022 59,960 59,180 -0,34 60,360 58,520 766.654
30/03/2022 60,580 59,380 -2,17 61,000 59,380 667.655
29/03/2022 57,060 60,700 7,28 61,040 57,020 1.100.129
28/03/2022 57,000 56,580 -0,04 57,400 56,400 659.509
25/03/2022 56,560 56,600 -0,32 57,480 56,260 370.092
24/03/2022 56,340 56,780 0,82 56,840 55,680 573.163
23/03/2022 58,060 56,320 -2,73 58,420 56,280 629.193
22/03/2022 56,240 57,900 2,92 57,900 55,900 753.555
21/03/2022 55,720 56,260 0,46 56,820 55,500 508.945
18/03/2022 55,400 56,000 0,97 56,380 54,580 1.306.978
17/03/2022 55,140 55,460 1,20 55,680 54,480 833.419
16/03/2022 54,240 54,800 3,51 55,280 53,420 959.905
15/03/2022 52,480 52,940 -0,90 53,660 51,960 668.885
14/03/2022 53,620 53,420 1,02 54,460 53,000 574.490
11/03/2022 52,800 52,880 0,42 54,500 52,100 1.031.006
10/03/2022 54,200 52,660 -2,16 54,320 52,240 687.016
09/03/2022 52,000 53,820 6,74 54,060 50,780 1.281.475
08/03/2022 49,950 50,420 -0,67 52,160 49,870 1.262.104
07/03/2022 51,400 50,760 -4,01 52,880 48,860 1.300.209
04/03/2022 57,520 52,880 -8,61 57,720 52,340 1.514.244
03/03/2022 60,420 57,860 -5,27 61,500 57,280 1.304.605
02/03/2022 57,580 61,080 5,09 61,600 56,520 1.262.774
01/03/2022 59,940 58,120 -3,04 61,340 58,000 1.021.666
28/02/2022 58,380 59,940 0,74 60,300 58,000 1.281.596
25/02/2022 55,260 59,500 1,64 60,120 55,260 1.387.811
24/02/2022 57,780 58,540 -2,27 58,740 56,720 934.200
23/02/2022 60,740 59,900 -1,42 61,940 59,900 534.015
22/02/2022 58,500 60,760 0,20 61,580 58,040 566.868
21/02/2022 61,660 60,640 -1,14 62,480 60,160 405.641
18/02/2022 62,040 61,340 -0,94 62,480 61,200 654.826
17/02/2022 62,160 61,920 -1,24 62,900 61,420 457.499
16/02/2022 62,200 62,700 1,16 63,600 61,880 777.160
15/02/2022 60,200 61,980 2,72 62,060 59,660 636.798
14/02/2022 59,720 60,340 -1,47 60,480 58,800 696.711
11/02/2022 61,700 61,240 -2,79 62,620 61,240 641.348
10/02/2022 63,420 63,000 0,00 63,840 61,940 572.634
09/02/2022 61,340 63,000 3,55 63,620 61,340 665.717
08/02/2022 60,300 60,840 0,76 61,360 59,880 598.042
07/02/2022 60,800 60,380 -1,34 61,160 58,820 998.813
04/02/2022 61,520 61,200 -0,36 61,920 60,880 615.394
03/02/2022 60,760 61,420 0,43 61,640 60,700 490.167
02/02/2022 63,360 61,160 -2,21 63,360 61,160 578.344
01/02/2022 61,740 62,540 3,30 62,840 61,480 647.470
31/01/2022 60,080 60,540 2,37 60,740 59,060 954.379
28/01/2022 60,280 59,140 -1,92 60,380 58,180 624.683
27/01/2022 59,800 60,300 -1,02 61,020 59,640 588.563
26/01/2022 59,380 60,920 3,08 62,060 59,380 809.813
25/01/2022 60,380 59,100 -1,17 61,320 59,000 753.557
24/01/2022 61,880 59,800 -4,01 61,960 59,380 1.080.768
21/01/2022 61,020 62,300 0,19 62,300 60,500 910.602
20/01/2022 63,040 62,180 -0,45 63,040 60,860 946.975
19/01/2022 62,080 62,460 -0,45 63,880 61,600 714.384
18/01/2022 63,760 62,740 -1,69 63,760 62,400 463.778
17/01/2022 63,620 63,820 1,56 64,920 63,400 507.241
14/01/2022 61,900 62,840 -0,10 62,980 61,900 526.222
13/01/2022 61,440 62,900 2,04 62,900 61,300 648.907
12/01/2022 63,260 61,640 -1,88 63,280 61,460 675.887
11/01/2022 62,320 62,820 1,19 63,320 62,140 572.135
10/01/2022 62,740 62,080 -0,64 63,120 61,440 869.593
07/01/2022 63,820 62,480 -2,16 64,120 61,860 663.480
06/01/2022 61,200 63,860 0,44 63,880 61,200 815.828
05/01/2022 63,700 63,580 2,78 63,740 62,120 724.408
04/01/2022 61,740 61,860 1,34 62,420 61,540 573.795
03/01/2022 59,580 61,040 2,35 61,400 59,360 727.079
30/12/2021 59,300 59,640 0,78 59,700 58,920 259.311
29/12/2021 59,420 59,180 -0,24 59,580 58,500 264.044
28/12/2021 59,500 59,320 -0,40 59,720 59,220 200.915
27/12/2021 58,120 59,560 1,67 59,760 57,780 328.744
23/12/2021 58,280 58,580 0,90 59,160 58,160 474.502
22/12/2021 56,840 58,060 2,83 58,160 56,500 619.553
21/12/2021 55,600 56,460 2,88 56,520 54,600 699.748
20/12/2021 54,240 54,880 -1,40 55,080 53,200 1.003.822
17/12/2021 54,440 55,660 2,13 55,740 54,120 1.648.604
16/12/2021 55,340 54,500 0,04 55,840 54,420 659.688
15/12/2021 55,640 54,480 -1,70 55,960 54,400 767.378
14/12/2021 56,000 55,420 -0,54 56,440 55,380 969.753
13/12/2021 57,760 55,720 -3,20 57,760 55,420 883.115
10/12/2021 57,000 57,560 -0,10 58,020 56,580 568.703
09/12/2021 59,080 57,620 -2,14 59,200 57,620 879.724
08/12/2021 58,600 58,880 -0,67 59,580 57,200 947.762
07/12/2021 59,080 59,280 1,86 59,420 58,480 813.579
06/12/2021 57,600 58,200 2,32 58,600 57,180 873.881
03/12/2021 57,880 56,880 -0,66 58,460 56,640 753.333
02/12/2021 57,380 57,260 -1,99 57,940 56,920 1.301.387
01/12/2021 57,160 58,420 3,43 58,860 57,060 1.016.487
30/11/2021 57,000 56,480 -2,75 58,380 54,920 2.480.394

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