Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,935 3,925 -3,21 4,060 3,855 6.032
19/05/2022 3,935 4,055 -2,05 4,090 3,850 2.797
18/05/2022 4,125 4,140 1,72 4,140 3,825 9.234
17/05/2022 3,990 4,070 3,56 4,130 3,865 7.969
16/05/2022 3,900 3,930 5,65 3,965 3,820 7.466
13/05/2022 3,710 3,720 0,00 3,710 3,710 400
12/05/2022 3,710 3,720 0,00 3,710 3,710 276
11/05/2022 3,560 3,720 1,09 3,720 3,560 5.033
10/05/2022 3,840 3,680 -1,87 3,840 3,645 7.635
09/05/2022 3,880 3,750 1,08 3,900 3,640 8.321
06/05/2022 3,745 3,710 1,64 3,920 3,660 9.418
05/05/2022 3,825 3,650 -2,67 3,850 3,640 18.918
04/05/2022 3,940 3,750 -4,82 3,965 3,735 24.988
03/05/2022 3,890 3,940 4,23 3,940 3,810 8.378
02/05/2022 3,720 3,780 -1,18 3,795 3,720 4.417
29/04/2022 3,755 3,825 2,00 3,825 3,750 12.498
28/04/2022 3,940 3,750 -4,82 3,940 3,750 20.752
27/04/2022 3,935 3,940 -2,96 3,985 3,830 27.552
26/04/2022 4,010 4,060 -0,25 4,060 4,000 1.734
25/04/2022 4,080 4,070 -3,10 4,100 3,920 20.939
22/04/2022 4,015 4,200 0,84 4,200 4,010 27.126
21/04/2022 4,060 4,165 3,35 4,165 4,030 1.783
20/04/2022 4,140 4,030 1,26 4,140 4,000 3.680
19/04/2022 4,090 3,980 -1,49 4,165 3,950 7.542
14/04/2022 4,100 4,040 -0,25 4,160 4,035 7.743
13/04/2022 4,000 4,050 1,25 4,170 3,950 17.678
12/04/2022 4,050 4,000 -1,72 4,050 3,955 4.255
11/04/2022 4,334 4,070 -1,69 4,334 4,070 5.827
08/04/2022 4,230 4,140 -2,13 4,260 4,120 5.582
07/04/2022 4,130 4,230 1,93 4,234 4,130 1.124
06/04/2022 4,240 4,150 -1,28 4,302 4,120 9.132
05/04/2022 4,270 4,204 -5,87 4,324 4,204 11.691
04/04/2022 4,510 4,466 0,00 4,510 4,510 230
01/04/2022 4,380 4,466 -0,76 4,468 4,250 18.930
31/03/2022 4,550 4,500 -1,10 4,550 4,400 22.413
30/03/2022 4,900 4,550 -4,17 4,900 4,426 40.310
29/03/2022 4,430 4,748 12,99 4,774 4,304 57.822
28/03/2022 4,266 4,202 2,49 4,930 4,166 78.398
25/03/2022 4,056 4,100 -0,24 4,100 4,010 2.177
24/03/2022 4,100 4,110 -2,84 4,216 4,100 700
23/03/2022 4,266 4,230 -0,47 4,266 4,122 5.857
22/03/2022 4,298 4,250 2,41 4,298 4,150 2.590
21/03/2022 4,318 4,150 -0,05 4,388 4,132 7.407
18/03/2022 4,152 4,152 -3,71 4,300 4,152 3.830
17/03/2022 4,400 4,312 2,42 4,400 4,104 8.329
16/03/2022 4,000 4,210 6,58 4,220 3,850 34.047
15/03/2022 4,218 3,950 0,00 4,218 3,950 5.251
14/03/2022 4,050 3,950 -2,47 4,100 3,932 3.545
11/03/2022 4,030 4,050 4,38 4,170 4,010 28.063
10/03/2022 4,100 3,880 -5,41 4,186 3,860 30.029
09/03/2022 3,800 4,102 8,81 4,370 3,800 15.252
08/03/2022 3,950 3,770 -5,75 4,000 3,710 9.529
07/03/2022 4,130 4,000 -4,76 4,270 3,810 13.376
04/03/2022 4,332 4,200 -2,55 4,480 4,130 18.288
03/03/2022 4,520 4,310 -7,11 4,520 4,300 20.919
02/03/2022 4,752 4,640 -3,33 4,800 4,520 21.473
01/03/2022 4,968 4,800 -3,42 5,160 4,800 16.176
28/02/2022 4,930 4,970 1,02 4,970 4,770 5.822
25/02/2022 5,100 4,920 0,41 5,100 4,786 15.821
24/02/2022 5,165 4,900 -13,58 5,485 4,730 71.317
23/02/2022 5,530 5,670 3,85 5,670 5,345 8.562
22/02/2022 5,320 5,460 0,46 5,460 5,240 7.519
21/02/2022 5,800 5,435 -5,64 5,800 5,400 22.406
18/02/2022 5,975 5,760 -4,00 6,000 5,760 9.788
17/02/2022 5,845 6,000 3,00 6,055 5,765 6.167
16/02/2022 5,985 5,825 -2,92 5,990 5,825 7.912
15/02/2022 5,890 6,000 1,69 6,000 5,770 6.180
14/02/2022 5,905 5,900 -2,07 5,905 5,715 5.878
11/02/2022 6,025 6,025 -0,99 6,025 6,010 556
10/02/2022 6,035 6,085 0,00 6,080 6,035 167
09/02/2022 6,030 6,085 0,91 6,090 5,985 11.239
08/02/2022 6,000 6,030 -0,50 6,040 5,805 9.684
07/02/2022 5,950 6,060 3,59 6,070 5,850 2.900
04/02/2022 5,850 5,850 0,43 5,930 5,740 1.423
03/02/2022 5,940 5,825 -1,60 5,950 5,705 5.677
02/02/2022 5,690 5,920 3,86 5,965 5,600 21.139
01/02/2022 5,620 5,700 1,60 5,710 5,620 1.370
31/01/2022 5,610 5,610 0,72 5,700 5,610 1.730
28/01/2022 5,615 5,570 -2,62 5,795 5,505 6.245
27/01/2022 5,715 5,720 0,00 5,840 5,620 199
26/01/2022 5,615 5,720 1,24 5,895 5,615 3.154
25/01/2022 5,795 5,650 -1,65 5,795 5,540 4.027
24/01/2022 5,820 5,745 -1,63 5,905 5,375 12.216
21/01/2022 5,990 5,840 -1,02 5,990 5,810 4.738
20/01/2022 6,085 5,900 -8,81 6,200 5,880 60.857
19/01/2022 6,305 6,470 0,00 6,305 6,200 111
18/01/2022 6,460 6,470 -0,15 6,470 6,460 2.500
17/01/2022 6,190 6,480 3,51 6,480 6,190 5.014
14/01/2022 6,260 6,260 0,00 6,260 6,260 --
13/01/2022 6,260 6,260 0,00 6,260 6,260 5.164
12/01/2022 6,470 6,260 -0,63 6,470 6,260 5.464
11/01/2022 6,080 6,300 -1,41 6,300 6,080 5.300
10/01/2022 6,340 6,390 -2,44 6,510 6,220 2.630
07/01/2022 6,650 6,550 -1,50 6,650 6,480 5.918
06/01/2022 6,280 6,650 -0,15 6,760 6,280 6.272
05/01/2022 6,400 6,660 7,42 6,780 6,180 18.174
04/01/2022 5,880 6,200 4,82 6,200 5,880 4.991
03/01/2022 6,000 5,915 -1,42 6,000 5,915 2.101
30/12/2021 6,000 6,000 0,00 6,000 5,800 5.506
29/12/2021 5,900 6,000 1,69 6,000 5,900 2.201
28/12/2021 5,900 5,900 0,00 5,900 5,900 --
27/12/2021 6,110 5,900 -2,16 6,275 5,880 4.473
23/12/2021 6,120 6,030 -1,15 6,120 5,880 791
22/12/2021 6,100 6,100 0,00 6,100 6,100 --
21/12/2021 6,000 6,100 3,39 6,100 6,000 918
20/12/2021 5,900 5,900 -1,67 5,900 5,890 2.328
17/12/2021 6,150 6,000 0,00 6,150 5,920 377
16/12/2021 6,100 6,000 -1,64 6,100 6,000 11.558
15/12/2021 5,835 6,100 -1,61 6,200 5,835 10.150
14/12/2021 6,400 6,200 3,33 6,400 6,000 8.455
13/12/2021 6,110 6,000 -7,90 6,160 6,000 8.057
10/12/2021 6,100 6,515 -0,99 6,575 6,035 5.660
09/12/2021 6,450 6,580 2,09 6,580 6,450 5.000
08/12/2021 6,445 6,445 0,00 6,445 6,445 --
07/12/2021 6,600 6,445 1,50 6,600 6,190 3.895
06/12/2021 6,000 6,350 4,10 6,350 6,000 3.230
03/12/2021 6,100 6,100 0,00 6,100 6,100 --
02/12/2021 5,925 6,100 0,00 5,925 5,925 440
01/12/2021 5,690 6,100 1,67 6,100 5,690 2.173
30/11/2021 6,170 6,000 -2,60 6,170 5,620 3.998
29/11/2021 6,020 6,160 -1,91 6,160 6,000 4.409
26/11/2021 6,160 6,280 -2,79 6,400 6,010 3.391
25/11/2021 6,460 6,460 0,00 6,460 6,460 --
24/11/2021 6,150 6,460 1,73 6,500 6,050 628
23/11/2021 6,200 6,350 1,60 6,390 6,100 1.146
22/11/2021 6,400 6,250 -0,79 6,400 6,200 4.738
19/11/2021 6,600 6,300 -5,41 6,600 6,135 25.499
18/11/2021 6,750 6,660 -1,91 6,930 6,660 4.029
17/11/2021 6,815 6,790 -4,37 6,830 6,790 4.620
16/11/2021 7,060 7,100 0,00 7,100 6,810 15.001
15/11/2021 7,080 7,100 0,00 7,100 6,805 4.892
12/11/2021 6,900 7,100 0,00 7,100 6,900 880
11/11/2021 6,900 7,100 3,35 7,120 6,900 3.753
10/11/2021 7,145 6,870 1,03 7,145 6,720 2.900
09/11/2021 7,155 6,800 0,00 7,155 6,805 158
08/11/2021 6,620 6,800 0,00 7,180 6,620 8.295
05/11/2021 6,800 6,800 0,00 6,900 6,800 5.863
04/11/2021 6,700 6,800 2,26 6,900 6,550 18.614
03/11/2021 6,800 6,650 -6,21 6,870 6,650 15.079
02/11/2021 7,200 7,090 0,00 7,200 7,000 414
01/11/2021 7,090 7,090 0,07 7,090 7,090 512
29/10/2021 7,005 7,085 0,93 7,100 6,980 10.567
28/10/2021 6,700 7,020 0,00 6,700 6,700 2
27/10/2021 6,925 7,020 -1,13 7,100 6,700 22.505
26/10/2021 7,055 7,100 2,90 7,100 6,985 20.435
25/10/2021 6,800 6,900 0,88 7,000 6,800 10.156
22/10/2021 6,820 6,840 -0,58 6,840 6,650 2.810
21/10/2021 6,800 6,880 -3,78 7,145 6,800 2.347
20/10/2021 6,925 7,150 0,85 7,150 6,805 4.971
19/10/2021 7,100 7,090 1,29 7,150 6,790 8.906
18/10/2021 6,990 7,000 -0,85 7,200 6,840 8.930
15/10/2021 6,845 7,060 3,07 7,060 6,645 14.684
14/10/2021 6,700 6,850 1,71 6,910 6,480 32.872
13/10/2021 6,720 6,735 0,00 6,720 6,720 297
12/10/2021 6,380 6,735 1,28 6,830 6,380 7.750
11/10/2021 6,600 6,650 0,76 6,650 6,600 1.720
08/10/2021 6,600 6,600 2,80 6,600 6,355 2.652
07/10/2021 6,460 6,420 -1,23 6,690 6,400 5.969
06/10/2021 6,545 6,500 -0,08 6,545 6,120 37.942
05/10/2021 6,510 6,505 -3,70 6,755 6,505 4.218
04/10/2021 6,800 6,755 3,05 6,800 6,485 9.744
01/10/2021 6,360 6,555 1,55 6,650 6,360 775
30/09/2021 6,640 6,455 0,23 6,650 6,455 2.204
29/09/2021 6,400 6,440 1,26 6,490 6,400 693
28/09/2021 6,500 6,360 0,39 6,500 6,355 2.840
27/09/2021 6,580 6,335 0,00 6,580 6,340 455
24/09/2021 6,650 6,335 -3,28 6,650 6,335 800
23/09/2021 6,585 6,550 0,77 6,585 6,320 1.730
22/09/2021 6,480 6,500 2,85 6,610 6,215 1.516
21/09/2021 6,320 6,320 0,32 6,320 6,300 500
20/09/2021 6,550 6,300 -3,82 6,550 6,300 7.523
17/09/2021 6,695 6,550 0,00 6,695 6,550 2.095
16/09/2021 6,515 6,550 -1,43 6,550 6,515 9.360
15/09/2021 6,810 6,645 -3,49 6,850 6,630 3.554
14/09/2021 6,885 6,885 0,00 6,885 6,885 --
13/09/2021 6,630 6,885 0,00 6,880 6,630 140
10/09/2021 6,635 6,885 -1,57 6,945 6,635 2.503
09/09/2021 6,705 6,995 1,38 6,995 6,690 1.941
08/09/2021 6,940 6,900 -1,99 6,940 6,900 6.147
07/09/2021 6,780 7,040 0,00 6,780 6,780 193
06/09/2021 7,040 7,040 0,57 7,040 7,015 550
03/09/2021 6,705 7,000 2,94 7,000 6,705 1.807
02/09/2021 6,765 6,800 -2,93 6,980 6,750 24.949
01/09/2021 7,020 7,005 1,30 7,040 6,680 2.846
31/08/2021 7,000 6,915 -1,21 7,060 6,900 4.484
30/08/2021 7,020 7,000 -0,28 7,020 6,900 2.955
27/08/2021 6,815 7,020 0,00 7,020 6,785 11.803
26/08/2021 6,490 7,020 11,87 7,020 6,490 60.345
25/08/2021 6,420 6,275 0,97 6,560 6,270 3.447
24/08/2021 6,215 6,215 0,00 6,215 6,215 --
23/08/2021 6,060 6,215 0,00 6,330 6,060 415
20/08/2021 6,065 6,215 -1,35 6,270 6,065 1.419
19/08/2021 6,300 6,300 0,00 6,300 6,300 --
18/08/2021 6,300 6,300 -2,40 6,330 6,100 577
17/08/2021 6,285 6,455 -0,46 6,455 6,250 1.225
16/08/2021 6,490 6,485 0,93 6,490 6,275 2.025
13/08/2021 6,440 6,425 -0,85 6,460 6,425 1.369
12/08/2021 6,400 6,480 1,57 6,480 6,400 6.614
11/08/2021 6,400 6,380 0,16 6,425 6,355 4.261
10/08/2021 6,175 6,370 0,95 6,470 6,175 2.091
09/08/2021 6,800 6,310 -7,07 6,800 6,250 8.334
06/08/2021 6,970 6,790 1,42 6,970 6,400 24.171
05/08/2021 6,500 6,695 4,61 6,700 6,295 7.453
04/08/2021 6,040 6,400 7,74 6,410 6,040 17.272
03/08/2021 5,890 5,940 4,21 5,945 5,865 748
02/08/2021 5,810 5,700 0,00 5,950 5,810 310
30/07/2021 5,850 5,700 -0,52 5,850 5,700 686
29/07/2021 5,730 5,730 0,00 5,730 5,730 --
28/07/2021 5,870 5,730 0,00 5,870 5,870 270
27/07/2021 5,700 5,730 -0,61 5,940 5,615 7.134
26/07/2021 5,720 5,765 -0,95 5,770 5,620 23.640
23/07/2021 5,750 5,820 -0,51 5,820 5,750 2.923
22/07/2021 5,800 5,850 0,86 5,850 5,740 11.507
21/07/2021 5,895 5,800 -1,69 5,895 5,745 13.228
20/07/2021 5,885 5,900 1,29 5,950 5,695 1.740
19/07/2021 6,230 5,825 -3,40 6,230 5,780 3.992
16/07/2021 6,030 6,030 0,00 6,030 6,030 --
15/07/2021 6,010 6,030 -3,21 6,210 5,820 1.467
14/07/2021 5,955 6,230 7,32 6,240 5,905 6.569
13/07/2021 5,780 5,805 3,29 6,000 5,650 6.997
12/07/2021 5,950 5,620 -4,75 5,950 5,560 8.468
09/07/2021 5,760 5,900 3,15 5,935 5,640 3.329
08/07/2021 5,970 5,720 -4,35 5,970 5,720 3.300
07/07/2021 6,160 5,980 -2,92 6,160 5,950 3.031
06/07/2021 6,100 6,160 2,33 6,160 5,925 4.793
05/07/2021 5,950 6,020 2,91 6,135 5,850 20.488
02/07/2021 5,950 5,850 -2,34 5,950 5,850 6.434
01/07/2021 5,800 5,990 -0,33 6,190 5,750 8.379
30/06/2021 6,390 6,010 -1,15 6,390 5,730 10.066
29/06/2021 6,355 6,080 -4,33 6,355 6,080 2.008
28/06/2021 6,265 6,355 1,11 6,355 6,245 2.594
25/06/2021 6,255 6,285 -2,78 6,480 6,100 7.129
24/06/2021 6,750 6,465 -0,23 6,750 6,225 3.258
23/06/2021 6,550 6,480 -0,61 6,550 6,450 4.799
22/06/2021 6,870 6,520 -1,95 6,870 6,500 7.387
21/06/2021 6,990 6,650 -5,00 6,990 6,500 14.767
18/06/2021 7,010 7,000 3,70 7,010 6,410 29.620
17/06/2021 6,900 6,750 -3,02 6,900 6,690 28.265
16/06/2021 7,140 6,960 -3,47 7,140 6,900 7.313
15/06/2021 7,060 7,210 2,12 7,210 6,860 5.006
14/06/2021 7,120 7,060 -0,77 7,490 7,060 15.192
11/06/2021 7,340 7,115 -1,18 7,450 7,080 3.799
10/06/2021 7,200 7,200 0,84 7,340 7,150 3.492
09/06/2021 7,200 7,140 0,00 7,200 7,200 210
08/06/2021 7,460 7,140 -1,79 7,460 7,100 1.243
07/06/2021 7,315 7,270 -1,76 7,470 7,270 2.667
04/06/2021 7,345 7,400 4,37 7,410 7,110 4.690
03/06/2021 7,200 7,090 -3,73 7,370 7,040 1.442
02/06/2021 7,300 7,365 0,89 7,365 7,300 1.933
01/06/2021 7,320 7,300 1,25 7,360 7,030 5.625
31/05/2021 7,150 7,210 1,62 7,220 7,100 4.732
28/05/2021 7,100 7,095 2,09 7,100 6,970 1.595
27/05/2021 7,000 6,950 2,06 7,075 6,850 7.987
26/05/2021 7,005 6,810 0,15 7,035 6,810 5.181
25/05/2021 6,815 6,800 -2,58 6,815 6,800 7.050

AMREST (EAT)AMREST (EAT)

-0,13-3,21 %
3,93

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.