Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/11/2022 28,840 28,380 0,00 29,050 28,830 189
21/11/2022 28,670 28,380 -1,77 28,670 28,190 861
18/11/2022 28,700 28,890 0,00 29,080 28,600 299
17/11/2022 26,240 28,890 0,49 28,900 26,240 1.533
16/11/2022 29,200 28,750 -1,91 29,200 28,540 1.257
15/11/2022 29,420 29,310 0,00 29,420 29,100 308
14/11/2022 30,580 29,310 -0,93 30,580 29,040 754
11/11/2022 28,491 29,585 4,02 29,960 28,491 8.962
10/11/2022 27,810 28,441 3,78 28,688 27,475 1.140
09/11/2022 28,234 27,406 -2,93 28,234 27,387 1.175
08/11/2022 27,810 28,234 1,52 28,234 27,594 869
07/11/2022 27,840 27,810 -0,35 28,353 27,505 2.522
04/11/2022 26,243 27,909 10,46 27,988 26,243 4.605
03/11/2022 25,474 25,267 -2,73 25,504 25,218 663
02/11/2022 26,282 25,977 0,00 26,282 25,977 200
01/11/2022 26,657 25,977 0,00 26,933 26,539 275
31/10/2022 25,878 25,977 -1,57 26,302 25,671 5.411
28/10/2022 26,815 26,391 0,00 26,815 25,878 291
27/10/2022 26,391 26,391 -0,11 26,627 25,740 1.334
26/10/2022 26,125 26,420 2,68 26,815 26,125 2.714
25/10/2022 25,799 25,730 2,15 26,125 25,730 523
24/10/2022 25,454 25,188 0,00 26,075 25,454 434
21/10/2022 25,454 25,188 0,04 25,582 24,932 601
20/10/2022 23,916 25,178 0,00 24,971 23,916 141
19/10/2022 24,961 25,178 0,00 25,188 24,932 352
18/10/2022 25,257 25,178 1,31 25,257 24,538 1.406
17/10/2022 24,853 24,853 -0,55 25,119 24,557 685
14/10/2022 23,759 24,991 -0,51 25,494 23,759 1.030
13/10/2022 24,390 25,119 2,12 25,198 24,321 1.339
12/10/2022 24,902 24,597 0,00 25,001 24,350 408
11/10/2022 25,109 24,597 -4,04 25,198 24,597 2.181
10/10/2022 23,660 25,632 0,31 25,750 23,660 5.126
07/10/2022 25,435 25,553 0,00 25,435 24,449 319
06/10/2022 25,356 25,553 0,00 25,356 24,685 222
05/10/2022 26,026 25,553 0,00 26,026 25,040 452
04/10/2022 25,513 25,553 6,32 25,681 25,306 513
03/10/2022 23,798 24,035 0,00 24,005 23,798 124
30/09/2022 24,114 24,035 0,62 24,114 24,035 509
29/09/2022 23,236 23,887 -0,29 23,995 23,236 6.473
28/09/2022 24,577 23,956 -3,19 24,577 23,364 2.690
27/09/2022 24,222 24,745 2,03 24,745 24,222 2.613
26/09/2022 23,778 24,252 0,00 24,419 23,778 2.684
23/09/2022 24,646 24,252 -5,75 24,646 24,094 2.254
22/09/2022 25,533 25,730 0,00 25,760 25,395 219
21/09/2022 24,863 25,730 1,48 25,829 24,863 887
20/09/2022 26,046 25,356 -2,02 26,046 25,346 1.203
19/09/2022 25,218 25,878 2,14 26,026 25,129 1.584
16/09/2022 24,725 25,336 0,00 25,109 24,725 384
15/09/2022 25,090 25,336 -0,27 25,425 25,090 1.320
14/09/2022 24,784 25,405 -2,75 25,622 24,784 12.859
13/09/2022 26,401 26,125 -5,36 26,933 25,277 5.083
12/09/2022 26,480 27,603 5,26 27,741 26,480 2.953
09/09/2022 26,125 26,223 4,64 26,618 26,125 3.751
08/09/2022 25,533 25,060 0,00 25,937 25,405 288
07/09/2022 25,336 25,060 0,08 25,385 24,971 1.850
06/09/2022 25,839 25,040 0,04 25,839 24,922 1.641
05/09/2022 25,237 25,030 -2,83 25,494 24,952 1.558
02/09/2022 25,375 25,760 3,49 26,135 25,159 3.437
01/09/2022 26,006 24,892 -9,50 26,006 24,764 11.550
31/08/2022 27,416 27,505 0,00 27,416 26,864 211
30/08/2022 26,164 27,505 0,00 27,998 26,164 103
29/08/2022 26,913 27,505 0,00 28,067 26,913 96
26/08/2022 28,195 27,505 -2,04 28,195 27,505 1.111
25/08/2022 28,402 28,077 0,00 28,688 28,402 142
24/08/2022 28,658 28,077 -0,70 28,658 27,810 1.450
23/08/2022 27,544 28,274 4,10 28,688 27,544 1.582
22/08/2022 28,708 27,160 -5,39 28,708 27,071 4.431
19/08/2022 33,390 28,708 -7,23 33,390 28,589 3.068
18/08/2022 30,975 30,945 0,00 30,975 30,975 25
17/08/2022 31,074 30,945 0,00 31,074 31,074 4
16/08/2022 30,374 30,945 -0,35 30,955 30,374 2.369
15/08/2022 33,499 31,054 0,13 33,499 30,177 523
12/08/2022 30,551 31,014 0,00 30,551 30,551 191
11/08/2022 31,054 31,014 0,00 31,054 30,492 379
10/08/2022 30,857 31,014 3,11 31,054 29,802 745
09/08/2022 30,955 30,078 -3,02 30,955 30,009 1.512
08/08/2022 30,482 31,014 5,01 31,014 30,482 601
05/08/2022 29,979 29,536 0,00 30,384 29,979 85
04/08/2022 29,585 29,536 0,00 30,285 29,585 18
03/08/2022 29,526 29,536 0,00 30,107 29,526 150
02/08/2022 29,575 29,536 -3,45 29,782 29,220 1.024
01/08/2022 31,064 30,591 -0,61 31,064 30,029 1.279
29/07/2022 29,575 30,778 7,73 31,685 29,575 3.640
28/07/2022 28,589 28,570 3,32 29,299 28,570 3.592
27/07/2022 27,525 27,653 -0,88 27,870 27,525 1.071
26/07/2022 27,899 27,899 1,98 27,968 27,456 1.005
25/07/2022 27,544 27,357 0,00 27,544 27,544 2
22/07/2022 27,515 27,357 0,00 27,939 27,515 9
21/07/2022 27,199 27,357 -0,14 27,751 27,071 1.543
20/07/2022 27,603 27,396 4,43 27,603 27,002 1.505
19/07/2022 26,194 26,233 0,00 27,308 26,194 327
18/07/2022 26,016 26,233 4,43 26,785 26,016 2.441
15/07/2022 25,366 25,119 -2,86 25,632 24,961 2.453
14/07/2022 26,815 25,859 2,34 26,815 25,287 1.000
13/07/2022 25,582 25,267 -0,19 25,898 25,267 2.462
12/07/2022 25,040 25,316 -0,04 25,760 24,774 936
11/07/2022 26,125 25,326 -3,35 26,125 25,139 2.530
08/07/2022 26,026 26,204 -0,23 26,618 25,592 908
07/07/2022 25,632 26,263 4,55 26,618 25,632 2.044
06/07/2022 26,066 25,119 0,00 26,066 25,168 474
05/07/2022 26,144 25,119 -2,64 26,144 24,607 4.182
04/07/2022 25,642 25,799 -1,54 26,351 25,642 868
01/07/2022 26,815 26,204 0,64 27,012 25,691 3.924
30/06/2022 27,012 26,036 -9,12 27,012 25,513 12.110
29/06/2022 28,096 28,648 -4,09 28,757 27,574 2.919
28/06/2022 29,871 29,871 3,84 30,334 29,634 1.166
27/06/2022 29,132 28,767 0,00 30,167 29,132 281
24/06/2022 28,215 28,767 1,39 28,915 28,027 1.139
23/06/2022 29,348 28,372 -3,52 29,398 28,215 2.619
22/06/2022 29,891 29,408 -5,63 29,891 28,323 7.951
21/06/2022 31,044 31,162 1,31 31,705 30,857 4.304
20/06/2022 30,758 30,758 0,71 30,807 30,068 1.505
17/06/2022 30,344 30,541 0,88 31,231 30,117 3.934
16/06/2022 31,054 30,275 -4,39 31,054 30,107 3.957
15/06/2022 31,547 31,665 -0,16 32,207 31,389 789
14/06/2022 32,543 31,714 -0,89 32,681 31,655 9.173
13/06/2022 34,011 32,000 -7,84 34,011 32,000 3.778
10/06/2022 36,476 34,721 -4,71 36,476 34,702 1.410
09/06/2022 36,999 36,437 -3,12 36,999 36,269 4.674
08/06/2022 38,556 37,610 -2,28 38,645 37,462 785
07/06/2022 38,398 38,487 -0,13 38,901 38,320 1.458
06/06/2022 39,374 38,536 -2,01 39,552 37,738 8.825
03/06/2022 40,143 39,325 4,42 40,676 38,960 3.360
02/06/2022 38,113 37,659 0,00 38,369 38,113 317
01/06/2022 38,251 37,659 -1,98 38,310 37,659 2.612
31/05/2022 38,517 38,418 0,93 38,517 38,053 743
30/05/2022 37,620 38,063 1,87 38,320 37,620 1.042
27/05/2022 36,870 37,363 3,30 37,620 36,762 872
26/05/2022 36,141 36,170 1,30 36,220 36,072 594
25/05/2022 35,293 35,707 -1,17 35,885 35,293 549
24/05/2022 35,668 36,131 0,00 36,052 35,490 192
23/05/2022 36,870 36,131 1,64 36,870 36,131 1.345
20/05/2022 36,476 35,549 0,90 36,575 35,549 1.556
19/05/2022 34,682 35,234 -1,43 35,234 34,317 1.278
18/05/2022 35,234 35,746 3,33 35,894 35,234 545
17/05/2022 34,731 34,593 2,90 35,116 34,504 1.116
16/05/2022 33,617 33,617 0,21 34,110 33,489 515
13/05/2022 32,740 33,548 0,01 33,864 32,740 230
12/05/2022 33,485 33,543 -2,96 36,026 32,326 2.231
11/05/2022 33,582 34,566 1,23 34,780 33,582 1.177
10/05/2022 34,371 34,147 -2,15 34,566 33,368 1.461
09/05/2022 34,371 34,897 0,99 34,897 33,874 1.237
06/05/2022 33,611 34,556 0,40 34,556 33,105 6.490
05/05/2022 34,098 34,419 0,43 35,471 34,020 2.510
04/05/2022 34,955 34,273 -4,56 35,072 34,079 4.584
03/05/2022 35,335 35,909 0,00 35,422 35,150 316
02/05/2022 35,403 35,909 0,00 35,403 34,984 415
29/04/2022 36,192 35,909 0,00 36,192 36,162 92
28/04/2022 35,744 35,909 3,95 36,318 35,744 825
27/04/2022 34,079 34,546 0,00 34,789 34,079 350
26/04/2022 35,218 34,546 0,25 35,218 33,884 571
25/04/2022 35,958 34,458 -7,11 35,958 34,439 3.966
22/04/2022 37,516 37,097 -2,63 37,720 37,000 1.441
21/04/2022 36,747 38,100 5,39 38,928 36,747 2.417
20/04/2022 36,883 36,153 0,00 37,243 36,883 491
19/04/2022 36,338 36,153 -0,24 36,484 35,929 627
14/04/2022 36,805 36,240 2,62 36,805 35,413 616
13/04/2022 35,344 35,315 0,00 35,413 35,101 449
12/04/2022 35,052 35,315 -0,14 35,490 34,838 1.038
11/04/2022 35,364 35,364 -1,04 35,607 35,267 972
08/04/2022 35,364 35,734 2,23 35,977 35,364 1.637
07/04/2022 35,344 34,955 -1,97 35,539 34,780 831
06/04/2022 37,243 35,656 -4,21 37,243 35,169 4.158
05/04/2022 38,285 37,224 -5,42 38,285 37,146 2.478
04/04/2022 38,947 39,356 1,05 39,356 38,538 1.867
01/04/2022 38,947 38,947 -2,98 39,190 38,772 1.024
31/03/2022 39,969 40,145 -0,77 41,381 39,259 608
30/03/2022 40,115 40,456 0,00 40,115 39,512 464
29/03/2022 40,174 40,456 0,78 40,485 39,580 2.620
28/03/2022 39,921 40,145 -0,87 40,690 39,921 2.295
25/03/2022 41,031 40,495 -0,98 41,031 39,921 578
24/03/2022 41,868 40,894 -3,63 41,868 40,505 5.000
23/03/2022 44,439 42,433 -3,03 44,439 41,381 1.997
22/03/2022 42,842 43,757 2,72 44,127 42,842 3.942
21/03/2022 42,170 42,598 0,00 42,413 42,150 86
18/03/2022 41,722 42,598 0,00 41,722 41,401 168
17/03/2022 42,316 42,598 2,29 42,842 41,868 743
16/03/2022 40,408 41,644 4,67 41,888 40,408 3.610
15/03/2022 39,921 39,784 -3,22 39,921 39,288 2.228
14/03/2022 40,894 41,109 -1,10 41,595 40,602 2.966
11/03/2022 41,995 41,566 -2,06 41,995 40,349 14.832
10/03/2022 43,105 42,443 -1,54 43,669 42,423 3.216
09/03/2022 42,355 43,105 -1,38 43,689 41,381 1.060
08/03/2022 41,868 43,708 2,82 44,945 41,868 7.161
07/03/2022 42,774 42,511 -3,62 43,591 41,138 544
04/03/2022 47,087 44,108 -8,06 47,087 43,913 2.399
03/03/2022 48,684 47,973 -0,28 49,911 47,856 1.532
02/03/2022 45,860 48,109 0,59 48,265 45,860 1.406
01/03/2022 47,895 47,827 0,01 48,684 45,860 185
28/02/2022 47,832 47,822 1,83 48,285 47,204 576
25/02/2022 46,249 46,963 0,87 47,832 46,191 679
24/02/2022 46,191 46,558 -2,70 46,558 44,424 1.625
23/02/2022 46,046 47,851 3,16 50,197 46,046 1.409
22/02/2022 45,370 46,384 -5,11 48,006 45,148 972
21/02/2022 48,556 48,884 0,00 48,556 47,214 318
18/02/2022 49,000 48,884 0,00 49,000 49,000 13
17/02/2022 49,560 48,884 -3,10 49,560 48,768 965
16/02/2022 50,718 50,448 0,62 50,718 49,830 576
15/02/2022 49,965 50,139 -1,74 50,139 49,328 848
14/02/2022 47,127 51,027 0,00 51,529 47,127 375
11/02/2022 52,089 51,027 -0,53 52,996 50,274 4.295
10/02/2022 51,162 51,297 -0,08 51,297 50,660 1.321
09/02/2022 50,988 51,336 1,53 51,336 50,873 1.218
08/02/2022 50,023 50,564 0,00 50,023 49,309 89
07/02/2022 50,216 50,564 0,00 50,216 50,042 35
04/02/2022 49,521 50,564 0,00 49,560 49,116 463
03/02/2022 48,768 50,564 0,00 50,679 48,768 442
02/02/2022 50,969 50,564 1,04 51,008 50,197 1.196
01/02/2022 49,231 50,042 4,31 50,177 48,768 1.385
31/01/2022 48,517 47,977 0,00 48,517 47,890 236
28/01/2022 50,969 47,977 -1,39 50,969 47,639 632
27/01/2022 47,880 48,652 0,00 49,869 47,880 207
26/01/2022 47,822 48,652 4,00 48,807 47,822 3.106
25/01/2022 47,098 46,780 -1,58 48,189 46,760 2.609
24/01/2022 50,679 47,533 -8,98 50,679 47,214 3.385
21/01/2022 52,417 52,224 -2,49 52,417 51,181 1.397
20/01/2022 53,286 53,556 2,78 53,653 53,247 529
19/01/2022 51,239 52,108 -0,48 52,938 51,239 2.837
18/01/2022 52,050 52,359 -1,45 52,552 52,050 872
17/01/2022 53,170 53,131 0,00 53,267 53,170 266
14/01/2022 53,189 53,131 -0,11 54,058 52,958 4.147
13/01/2022 52,031 53,189 2,07 53,440 52,031 4.842
12/01/2022 50,506 52,108 4,49 52,108 50,216 3.919
11/01/2022 48,787 49,869 3,96 51,008 48,787 3.086
10/01/2022 48,633 47,967 0,00 48,633 48,015 67
07/01/2022 45,389 47,967 1,68 48,382 45,389 636
06/01/2022 47,861 47,175 0,00 47,861 47,861 1
05/01/2022 47,928 47,175 0,00 48,247 47,832 389
04/01/2022 47,523 47,175 0,00 47,803 47,523 430
03/01/2022 46,780 47,175 2,15 47,291 46,780 3.086
30/12/2021 45,940 46,181 -0,58 46,809 44,405 660
29/12/2021 44,637 46,451 0,00 46,336 44,637 151
28/12/2021 43,652 46,451 4,36 46,451 43,652 1.557
27/12/2021 42,320 44,511 0,00 45,370 42,320 334
23/12/2021 44,704 44,511 0,00 45,167 44,395 335
22/12/2021 44,550 44,511 0,00 44,550 44,550 15
21/12/2021 40,910 44,511 0,02 44,608 40,910 929
20/12/2021 42,571 44,501 0,00 43,594 42,571 28
17/12/2021 40,157 44,501 0,00 44,501 40,157 150
16/12/2021 43,507 44,501 3,18 44,598 43,488 2.355
15/12/2021 43,053 43,131 0,90 43,150 42,619 1.156
14/12/2021 42,107 42,745 1,26 43,005 42,107 636
13/12/2021 42,503 42,214 -2,41 43,073 42,214 556
10/12/2021 42,049 43,256 0,00 42,465 42,049 429
09/12/2021 43,044 43,256 0,00 43,237 42,088 413
08/12/2021 43,468 43,256 4,16 43,468 43,102 786
07/12/2021 42,532 41,528 0,00 42,551 42,300 412
06/12/2021 41,480 41,528 0,00 41,490 41,480 174
03/12/2021 41,692 41,528 -0,37 41,905 41,519 869
02/12/2021 41,248 41,683 0,00 41,683 41,210 148
01/12/2021 41,161 41,683 0,00 41,808 41,161 405
30/11/2021 41,046 41,683 -0,60 41,683 40,833 1.624

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