APPLUS SERVI (APPS)APPLUS SERVI (APPS)

-0,34-3,15 %
10,47

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 10,550 10,470 -3,15 10,550 10,330 256.823
21/02/2020 10,820 10,810 -0,55 10,890 10,710 125.671
20/02/2020 10,810 10,870 0,65 10,990 10,750 146.950
19/02/2020 10,520 10,800 2,37 10,870 10,520 295.417
18/02/2020 10,550 10,550 -0,57 10,660 10,500 197.021
17/02/2020 10,670 10,610 -0,47 10,740 10,550 116.775
14/02/2020 10,770 10,660 -1,02 10,920 10,650 162.010
13/02/2020 10,900 10,770 -1,82 10,980 10,660 130.241
12/02/2020 10,790 10,970 2,05 11,020 10,790 136.029
11/02/2020 10,650 10,750 1,99 10,830 10,550 102.601
10/02/2020 10,760 10,540 -2,41 10,800 10,540 202.786
07/02/2020 10,840 10,800 -0,83 10,850 10,630 101.890
06/02/2020 10,850 10,890 0,83 11,030 10,800 85.022
05/02/2020 10,790 10,800 0,47 10,920 10,700 100.830
04/02/2020 10,390 10,750 3,37 10,830 10,260 530.752
03/02/2020 10,580 10,400 -0,86 10,580 10,230 228.308
31/01/2020 10,980 10,490 -3,76 10,980 10,430 193.253
30/01/2020 11,150 10,900 -2,85 11,260 10,820 237.162
29/01/2020 11,160 11,220 0,54 11,220 11,130 92.662
28/01/2020 11,260 11,160 -0,71 11,340 11,020 142.398
27/01/2020 11,360 11,240 -2,26 11,360 11,240 99.703
24/01/2020 11,380 11,500 2,04 11,580 11,380 126.901
23/01/2020 11,400 11,270 -1,74 11,400 11,250 153.931
22/01/2020 11,600 11,470 -0,69 11,620 11,420 184.971
21/01/2020 11,330 11,550 1,67 11,550 11,310 202.544
20/01/2020 11,360 11,360 0,09 11,420 11,210 129.336
17/01/2020 11,200 11,350 1,98 11,390 11,200 135.468
16/01/2020 11,190 11,130 0,09 11,210 10,970 102.081
15/01/2020 11,100 11,120 0,27 11,170 11,060 157.205
14/01/2020 11,080 11,090 0,64 11,260 11,020 182.450
13/01/2020 10,860 11,020 0,73 11,040 10,860 72.378
10/01/2020 11,280 10,940 -1,88 11,280 10,940 133.922
09/01/2020 11,180 11,150 0,63 11,240 11,110 106.659
08/01/2020 11,120 11,080 -0,54 11,150 11,000 115.780
07/01/2020 11,300 11,140 -1,15 11,360 11,090 194.573
06/01/2020 11,400 11,270 -1,66 11,400 11,210 139.031
03/01/2020 11,420 11,460 -0,17 11,480 11,320 71.683
02/01/2020 11,380 11,480 0,70 11,580 11,380 107.257
31/12/2019 11,500 11,400 0,09 11,510 11,350 158.978
30/12/2019 11,410 11,390 -0,61 11,490 11,320 126.166
27/12/2019 11,490 11,460 0,97 11,490 11,350 110.575
24/12/2019 11,230 11,350 1,07 11,460 11,100 38.529
23/12/2019 11,360 11,230 -1,40 11,490 11,150 250.302
20/12/2019 11,350 11,390 0,62 11,430 11,270 105.575
19/12/2019 11,330 11,320 -0,09 11,330 11,210 152.644
18/12/2019 11,300 11,330 0,18 11,460 11,260 212.949
17/12/2019 11,320 11,310 -0,09 11,360 11,150 236.325
16/12/2019 11,270 11,320 1,34 11,320 11,110 239.136
13/12/2019 11,280 11,170 0,45 11,280 11,100 126.661
12/12/2019 10,920 11,120 2,30 11,230 10,890 336.377
11/12/2019 11,070 10,870 -1,81 11,120 10,860 162.421
10/12/2019 11,070 11,070 0,00 11,070 10,820 285.376
09/12/2019 11,260 11,070 -1,34 11,260 11,020 125.165
06/12/2019 11,160 11,220 1,08 11,250 11,040 137.520
05/12/2019 10,960 11,100 0,54 11,170 10,960 200.258
04/12/2019 10,810 11,040 2,60 11,090 10,810 326.454
03/12/2019 11,030 10,760 -2,09 11,030 10,760 197.600
02/12/2019 11,040 10,990 0,37 11,100 10,970 227.230
29/11/2019 10,960 10,950 -0,09 11,080 10,940 97.165
28/11/2019 10,920 10,960 0,74 11,030 10,790 344.732
27/11/2019 10,810 10,880 0,74 11,200 10,750 221.316
26/11/2019 10,830 10,800 -0,46 10,830 10,750 249.319
25/11/2019 10,700 10,850 1,88 11,000 10,700 226.200
22/11/2019 10,470 10,650 2,40 10,780 10,460 330.199
21/11/2019 10,530 10,400 -1,70 10,580 10,400 172.755
20/11/2019 10,510 10,580 0,57 10,690 10,470 691.137
19/11/2019 10,810 10,520 -2,68 10,810 10,450 353.316
18/11/2019 10,900 10,810 -1,19 11,070 10,780 60.411
15/11/2019 10,960 10,940 0,64 11,040 10,900 172.039
14/11/2019 10,720 10,870 1,59 10,920 10,690 118.738
13/11/2019 10,850 10,700 -1,38 10,850 10,570 199.579
12/11/2019 11,070 10,850 -1,45 11,070 10,840 154.789
11/11/2019 11,100 11,010 -0,45 11,160 10,950 186.671
08/11/2019 11,070 11,060 0,18 11,150 11,000 210.659
07/11/2019 10,960 11,040 0,73 11,090 10,900 210.838
06/11/2019 11,070 10,960 -0,99 11,280 10,890 269.526
05/11/2019 10,860 11,070 1,93 11,130 10,800 290.188
04/11/2019 10,810 10,860 1,02 10,900 10,750 175.666
01/11/2019 10,760 10,750 -0,56 10,880 10,730 153.365
31/10/2019 10,900 10,810 0,09 10,900 10,600 270.826
30/10/2019 11,320 10,800 -4,51 11,320 10,660 640.242
29/10/2019 11,240 11,310 0,98 11,340 11,120 158.261
28/10/2019 11,290 11,200 -0,80 11,320 11,080 271.746
25/10/2019 11,230 11,290 0,71 11,360 11,150 162.686
24/10/2019 11,170 11,210 0,54 11,250 11,100 207.354
23/10/2019 11,200 11,150 -0,71 11,270 11,080 232.616
22/10/2019 11,250 11,230 0,45 11,360 11,120 249.883
21/10/2019 10,980 11,180 2,19 11,200 10,940 224.967
18/10/2019 11,030 10,940 -0,45 11,030 10,740 139.644
17/10/2019 10,820 10,990 1,38 11,240 10,730 301.089
16/10/2019 11,000 10,840 -1,19 11,010 10,820 207.906
15/10/2019 11,040 10,970 -0,36 11,100 10,940 261.705
14/10/2019 11,220 11,010 -1,78 11,230 10,950 210.502
11/10/2019 11,060 11,210 1,63 11,300 11,060 173.256
10/10/2019 11,090 11,030 -0,45 11,200 10,970 141.697
09/10/2019 11,120 11,080 -0,54 11,150 11,040 96.789
08/10/2019 11,270 11,140 -1,50 11,310 11,070 121.639
07/10/2019 11,180 11,310 1,53 11,310 11,110 311.403
04/10/2019 10,810 11,140 1,27 11,190 10,810 530.131
03/10/2019 11,170 11,000 -2,48 11,310 10,910 405.027
02/10/2019 11,690 11,280 -4,16 11,690 11,260 301.403
01/10/2019 11,920 11,770 -1,09 11,990 11,720 170.721
30/09/2019 11,830 11,900 -0,42 11,960 11,790 119.351
27/09/2019 11,890 11,950 0,25 11,950 11,840 121.005
26/09/2019 12,150 11,920 -1,65 12,280 11,860 162.065
25/09/2019 11,920 12,120 1,51 12,120 11,700 194.226
24/09/2019 11,690 11,940 1,53 12,030 11,690 141.072
23/09/2019 11,710 11,760 -0,17 11,850 11,540 158.937
20/09/2019 12,210 11,780 -3,99 12,220 11,700 367.589
19/09/2019 12,100 12,270 1,40 12,370 12,100 158.438
18/09/2019 12,090 12,100 0,33 12,140 12,050 107.117
17/09/2019 11,990 12,060 0,84 12,130 11,900 170.561
16/09/2019 11,990 11,960 -0,42 12,010 11,870 173.282
13/09/2019 12,150 12,010 -1,15 12,240 12,010 89.825
12/09/2019 12,100 12,150 0,58 12,150 12,010 190.056
11/09/2019 12,180 12,080 -0,90 12,350 12,080 80.474
10/09/2019 12,450 12,190 -2,40 12,500 12,150 115.421
09/09/2019 12,550 12,490 0,08 12,580 12,460 96.473
06/09/2019 12,580 12,480 -0,16 12,600 12,480 252.262
05/09/2019 12,200 12,500 2,71 12,510 12,180 175.997
04/09/2019 12,200 12,170 0,66 12,200 12,060 65.130
03/09/2019 12,090 12,090 0,33 12,130 12,050 70.058
02/09/2019 11,970 12,050 -0,33 12,070 11,970 46.455
30/08/2019 11,970 12,090 1,00 12,170 11,970 126.770
29/08/2019 11,880 11,970 0,84 12,040 11,850 70.387
28/08/2019 11,860 11,870 -1,17 11,980 11,770 87.222
27/08/2019 11,880 12,010 0,92 12,020 11,840 95.757
26/08/2019 11,970 11,900 -1,00 12,030 11,830 77.236
23/08/2019 12,150 12,020 -0,50 12,210 12,020 73.007
22/08/2019 12,080 12,080 -0,25 12,180 12,040 75.334
21/08/2019 11,930 12,110 1,76 12,170 11,930 127.189
20/08/2019 12,080 11,900 -1,24 12,090 11,870 91.261
19/08/2019 11,900 12,050 1,95 12,140 11,830 140.359
16/08/2019 11,590 11,820 2,87 11,880 11,590 108.477
15/08/2019 11,750 11,490 -1,46 11,750 11,390 209.841
14/08/2019 11,970 11,660 -2,83 12,000 11,650 99.723
13/08/2019 12,040 12,000 -0,50 12,090 11,820 182.463
12/08/2019 12,390 12,060 -1,55 12,390 12,020 104.529
09/08/2019 12,170 12,250 0,82 12,270 12,090 148.862
08/08/2019 12,080 12,150 1,84 12,150 11,960 140.349
07/08/2019 12,170 11,930 -1,00 12,200 11,800 193.402
06/08/2019 12,000 12,050 0,17 12,160 11,990 283.778
05/08/2019 12,500 12,030 -4,30 12,500 11,980 262.285
02/08/2019 12,590 12,570 -1,95 12,840 12,540 258.061
01/08/2019 12,750 12,820 0,47 12,950 12,650 307.415
31/07/2019 12,770 12,760 -0,55 12,830 12,710 146.247
30/07/2019 13,100 12,830 -1,69 13,100 12,620 303.347
29/07/2019 12,850 13,050 1,32 13,190 12,480 555.012
26/07/2019 12,720 12,880 1,50 13,000 12,630 219.103
25/07/2019 12,700 12,690 0,79 12,850 12,570 173.546
24/07/2019 12,550 12,590 -0,32 12,680 12,490 238.408
23/07/2019 12,620 12,630 0,48 12,640 12,520 150.363
22/07/2019 12,590 12,570 0,48 12,590 12,420 329.581
19/07/2019 12,270 12,510 1,71 12,590 12,270 260.189
18/07/2019 12,400 12,300 -1,13 12,400 12,210 158.141
17/07/2019 12,490 12,440 -0,32 12,580 12,410 193.403
16/07/2019 12,460 12,480 0,40 12,480 12,270 302.901
15/07/2019 12,480 12,430 0,32 12,490 12,340 251.520
12/07/2019 12,400 12,390 0,41 12,450 12,220 303.899
11/07/2019 12,200 12,340 1,15 12,400 12,180 329.388
10/07/2019 12,000 12,200 1,58 12,200 11,900 299.011
09/07/2019 11,920 12,010 -0,25 12,050 11,920 98.645
08/07/2019 12,110 12,040 -0,58 12,110 11,970 166.233
05/07/2019 12,160 12,110 0,41 12,210 12,010 242.304
04/07/2019 12,100 12,060 0,00 12,130 12,010 127.205
03/07/2019 12,000 12,060 0,75 12,120 11,960 218.605
02/07/2019 11,940 11,970 1,35 11,990 11,840 357.461
01/07/2019 12,007 11,810 0,08 12,047 11,701 457.338
28/06/2019 11,148 11,800 6,22 12,116 11,148 632.488
27/06/2019 11,040 11,109 0,54 11,158 11,020 164.145
26/06/2019 11,168 11,050 -1,41 11,247 11,020 235.356
25/06/2019 11,346 11,208 -0,79 11,524 11,168 193.457
24/06/2019 11,158 11,297 1,24 11,326 11,158 125.555
21/06/2019 11,198 11,158 0,00 11,287 11,089 485.777
20/06/2019 11,247 11,158 -0,09 11,267 11,129 206.603
19/06/2019 11,366 11,168 -1,48 11,415 11,158 122.250
18/06/2019 11,247 11,336 0,88 11,336 11,089 204.442
17/06/2019 11,316 11,237 -0,35 11,336 11,148 126.865
14/06/2019 11,376 11,277 -0,09 11,376 11,198 127.693
13/06/2019 11,247 11,287 -0,61 11,356 11,247 261.894
12/06/2019 11,415 11,356 -0,61 11,474 11,287 80.679
11/06/2019 11,376 11,425 0,52 11,445 11,247 165.154
10/06/2019 11,425 11,366 -0,95 11,494 11,306 120.411
07/06/2019 11,287 11,474 1,93 11,504 11,287 215.741
06/06/2019 11,297 11,257 -0,78 11,494 11,208 240.591
05/06/2019 11,267 11,346 0,70 11,376 11,218 109.842
04/06/2019 11,109 11,267 0,44 11,336 11,109 175.092
03/06/2019 11,237 11,218 -0,35 11,237 11,000 99.308
31/05/2019 11,306 11,257 -1,13 11,336 11,109 132.248
30/05/2019 11,277 11,385 1,14 11,385 11,198 136.187
29/05/2019 11,188 11,257 0,18 11,297 11,148 116.368
28/05/2019 11,277 11,237 -0,26 11,297 11,188 413.742
27/05/2019 11,277 11,267 0,26 11,405 11,257 90.630
24/05/2019 11,336 11,237 -0,18 11,405 11,227 262.501
23/05/2019 11,632 11,257 -3,55 11,632 11,218 295.363
22/05/2019 11,553 11,672 1,03 11,682 11,494 198.556
21/05/2019 11,790 11,553 -1,85 11,790 11,474 268.007
20/05/2019 11,652 11,770 1,27 11,780 11,484 300.209
17/05/2019 11,405 11,622 1,64 11,622 11,376 311.493
16/05/2019 11,563 11,435 -0,26 11,563 11,188 329.418
15/05/2019 11,356 11,464 1,75 11,514 11,208 257.620
14/05/2019 11,060 11,267 4,97 11,287 10,892 237.855
13/05/2019 11,050 10,734 0,46 11,050 10,684 268.945
10/05/2019 10,832 10,684 1,03 10,832 10,605 118.742
09/05/2019 10,823 10,576 -0,93 10,823 10,556 155.947
08/05/2019 10,595 10,674 0,65 10,773 10,595 185.918
07/05/2019 10,823 10,605 -1,38 10,832 10,605 119.201
06/05/2019 10,961 10,753 -2,42 10,961 10,704 113.762
03/05/2019 11,099 11,020 0,27 11,119 10,990 96.800
02/05/2019 11,119 10,990 -0,45 11,208 10,921 208.558
30/04/2019 11,060 11,040 -0,27 11,129 10,961 144.351
29/04/2019 10,911 11,069 0,63 11,109 10,911 191.757
26/04/2019 10,694 11,000 1,64 11,030 10,694 168.004
25/04/2019 10,862 10,823 0,00 10,981 10,773 194.354
24/04/2019 10,753 10,823 0,27 10,842 10,744 169.430
23/04/2019 10,615 10,793 1,49 10,882 10,605 220.075
18/04/2019 10,536 10,635 0,94 10,714 10,497 242.065
17/04/2019 10,516 10,536 0,09 10,694 10,467 285.120
16/04/2019 10,595 10,526 -0,65 10,635 10,516 147.677
15/04/2019 10,674 10,595 -0,28 10,753 10,586 111.265
12/04/2019 10,674 10,625 -0,37 10,763 10,586 288.256
11/04/2019 10,418 10,665 1,89 10,714 10,418 235.679
10/04/2019 10,437 10,467 0,38 10,487 10,349 203.165
09/04/2019 10,388 10,428 0,09 10,457 10,319 421.583
08/04/2019 10,556 10,418 -1,12 10,566 10,368 260.582
05/04/2019 10,605 10,536 -0,09 10,665 10,507 232.132
04/04/2019 10,714 10,546 -0,93 10,714 10,516 209.779
03/04/2019 10,556 10,645 1,70 10,734 10,526 183.161
02/04/2019 10,556 10,467 -0,38 10,645 10,428 364.234
01/04/2019 10,536 10,507 0,00 10,684 10,467 263.286
29/03/2019 10,398 10,507 0,85 10,615 10,388 210.758
28/03/2019 10,279 10,418 1,05 10,487 10,279 163.314
27/03/2019 10,250 10,309 -0,19 10,358 10,220 275.949
26/03/2019 10,487 10,329 -0,66 10,487 10,191 323.181
25/03/2019 10,398 10,398 -0,38 10,467 10,289 188.967
22/03/2019 10,744 10,437 -2,94 10,823 10,428 258.266
21/03/2019 10,832 10,753 -0,18 10,832 10,674 391.166
20/03/2019 10,744 10,773 -0,73 10,832 10,714 153.260
19/03/2019 10,674 10,852 1,67 10,971 10,674 348.302
18/03/2019 10,684 10,674 -1,01 10,902 10,665 150.390
15/03/2019 10,665 10,783 1,11 10,892 10,615 395.374
14/03/2019 10,447 10,665 2,27 10,783 10,378 338.136
13/03/2019 10,368 10,428 0,76 10,428 10,329 103.035
12/03/2019 10,349 10,349 0,87 10,378 10,230 180.375
11/03/2019 10,112 10,260 0,87 10,289 10,072 263.975
08/03/2019 10,299 10,171 -2,09 10,349 10,023 255.708
07/03/2019 10,507 10,388 -0,66 10,507 10,299 132.174
06/03/2019 10,457 10,457 0,19 10,546 10,408 120.786
05/03/2019 10,694 10,437 -3,38 10,694 10,250 329.207
04/03/2019 10,872 10,803 0,46 10,882 10,694 227.627
01/03/2019 10,566 10,753 1,87 10,852 10,526 266.200
28/02/2019 10,467 10,556 0,94 10,556 10,319 251.551
27/02/2019 10,329 10,457 1,83 10,507 10,329 197.485
26/02/2019 10,753 10,270 -2,89 10,763 10,141 427.482