APPLUS SERVICES

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 7,015 6,965 -0,64 7,120 6,965 127.223
19/05/2022 6,960 7,010 0,21 7,035 6,890 218.701
18/05/2022 7,105 6,995 -1,41 7,130 6,965 105.421
17/05/2022 6,900 7,095 2,31 7,190 6,900 99.596
16/05/2022 7,050 6,935 -0,93 7,050 6,880 633.553
13/05/2022 7,040 7,000 -0,36 7,105 6,990 269.788
12/05/2022 7,125 7,025 -1,40 7,125 6,830 340.022
11/05/2022 7,300 7,125 -2,40 7,395 6,970 335.113
10/05/2022 7,260 7,300 -2,67 7,520 7,260 180.480
09/05/2022 7,400 7,500 -0,99 7,800 7,400 238.791
06/05/2022 7,415 7,575 0,46 7,650 7,410 228.042
05/05/2022 7,625 7,540 0,33 7,715 7,540 292.629
04/05/2022 7,300 7,515 0,27 7,575 7,300 127.699
03/05/2022 7,535 7,495 0,60 7,565 7,435 148.437
02/05/2022 7,490 7,450 0,40 7,520 7,230 193.478
29/04/2022 7,500 7,420 0,00 7,535 7,390 156.591
28/04/2022 7,280 7,420 2,84 7,435 7,270 189.275
27/04/2022 7,470 7,215 -1,90 7,470 7,185 199.788
26/04/2022 7,510 7,355 0,68 7,520 7,335 159.257
25/04/2022 7,505 7,305 -1,28 7,505 7,275 469.399
22/04/2022 7,330 7,400 -0,07 7,465 7,330 125.040
21/04/2022 7,315 7,405 1,23 7,515 7,310 208.510
20/04/2022 7,300 7,315 0,27 7,355 7,260 102.032
19/04/2022 7,520 7,295 -1,02 7,525 7,220 162.579
14/04/2022 7,315 7,370 3,00 7,440 7,150 233.128
13/04/2022 7,200 7,155 0,35 7,235 7,090 237.096
12/04/2022 7,140 7,130 -0,77 7,165 7,075 115.745
11/04/2022 7,260 7,185 -1,30 7,295 7,165 211.732
08/04/2022 7,210 7,280 0,76 7,310 7,150 237.726
07/04/2022 7,200 7,225 1,55 7,335 7,110 392.587
06/04/2022 7,425 7,115 -2,40 7,430 7,075 405.971
05/04/2022 7,700 7,290 -2,54 7,700 7,270 242.755
04/04/2022 7,570 7,480 -0,20 7,650 7,480 246.408
01/04/2022 7,480 7,495 0,13 7,610 7,480 230.552
31/03/2022 7,750 7,485 -2,35 7,790 7,485 578.975
30/03/2022 7,600 7,665 -0,45 7,730 7,475 171.426
29/03/2022 7,515 7,700 3,49 7,760 7,480 171.606
28/03/2022 7,285 7,440 0,81 7,550 7,285 170.597
25/03/2022 7,320 7,380 0,20 7,545 7,320 198.272
24/03/2022 7,480 7,365 -0,14 7,480 7,325 336.553
23/03/2022 7,485 7,375 -1,14 7,510 7,350 409.944
22/03/2022 7,480 7,460 -0,07 7,505 7,390 225.521
21/03/2022 7,400 7,465 1,77 7,545 7,360 286.141
18/03/2022 7,300 7,335 -0,41 7,425 7,235 309.059
17/03/2022 7,450 7,365 0,68 7,500 7,260 272.595
16/03/2022 7,150 7,315 3,76 7,380 7,120 358.636
15/03/2022 7,090 7,050 -0,28 7,150 6,875 493.873
14/03/2022 6,950 7,070 2,69 7,160 6,900 843.687
11/03/2022 6,600 6,885 3,15 7,025 6,600 396.058
10/03/2022 6,805 6,675 -1,33 6,895 6,655 501.776
09/03/2022 6,595 6,765 5,70 6,830 6,505 460.836
08/03/2022 6,680 6,400 -4,76 6,855 6,385 416.039
07/03/2022 6,220 6,720 4,35 6,880 6,135 473.399
04/03/2022 7,050 6,440 -9,36 7,070 6,430 538.699
03/03/2022 7,050 7,105 0,21 7,245 7,050 452.946
02/03/2022 7,250 7,090 -2,68 7,295 7,040 805.853
01/03/2022 8,175 7,285 -10,56 8,205 7,265 996.149
28/02/2022 8,600 8,145 -5,29 8,600 8,140 463.103
25/02/2022 8,180 8,600 2,93 8,650 8,180 308.107
24/02/2022 8,135 8,355 -1,07 8,430 7,980 408.680
23/02/2022 8,440 8,445 0,36 8,625 8,400 361.010
22/02/2022 8,250 8,415 -0,47 8,560 8,205 363.398
21/02/2022 8,575 8,455 -1,91 8,675 8,410 163.362
18/02/2022 8,650 8,620 -0,35 8,780 8,600 222.585
17/02/2022 8,765 8,650 -0,57 8,840 8,620 266.162
16/02/2022 8,650 8,700 0,58 8,975 8,650 532.968
15/02/2022 8,435 8,650 2,55 8,735 8,385 245.200
14/02/2022 8,435 8,435 -2,20 8,460 8,265 356.253
11/02/2022 8,605 8,625 -1,32 8,700 8,520 163.585
10/02/2022 8,850 8,740 -0,29 8,875 8,720 317.739
09/02/2022 8,530 8,765 2,34 8,810 8,530 352.964
08/02/2022 8,300 8,565 1,96 8,630 8,300 446.615
07/02/2022 8,130 8,400 3,32 8,430 8,115 369.115
04/02/2022 8,090 8,130 -0,12 8,190 8,080 215.020
03/02/2022 8,130 8,140 -0,49 8,295 8,075 211.263
02/02/2022 8,010 8,180 1,61 8,245 8,010 200.249
01/02/2022 7,975 8,050 2,94 8,080 7,800 271.926
31/01/2022 7,910 7,820 0,45 7,910 7,630 184.693
28/01/2022 7,725 7,785 0,78 7,785 7,535 221.472
27/01/2022 7,600 7,725 2,45 7,780 7,470 175.674
26/01/2022 7,475 7,540 1,28 7,585 7,460 175.765
25/01/2022 7,620 7,445 -3,37 7,785 7,395 317.840
24/01/2022 7,810 7,705 -2,59 7,950 7,625 415.393
21/01/2022 8,010 7,910 -2,89 8,015 7,865 208.043
20/01/2022 8,170 8,145 -0,31 8,210 8,090 216.097
19/01/2022 8,090 8,170 0,86 8,275 8,045 309.141
18/01/2022 8,015 8,100 0,19 8,130 7,935 224.025
17/01/2022 8,150 8,085 -0,74 8,215 8,080 90.227
14/01/2022 8,170 8,145 -0,55 8,255 8,095 182.876
13/01/2022 8,200 8,190 -0,12 8,245 8,090 119.533
12/01/2022 8,305 8,200 -1,09 8,320 8,145 210.508
11/01/2022 8,370 8,290 0,42 8,420 8,250 182.403
10/01/2022 8,240 8,255 -0,84 8,285 8,140 102.355
07/01/2022 8,350 8,325 0,48 8,370 8,130 138.314
06/01/2022 8,330 8,285 -0,66 8,330 8,135 128.255
05/01/2022 8,260 8,340 2,14 8,360 8,170 100.074
04/01/2022 8,005 8,165 1,87 8,270 8,005 174.310
03/01/2022 8,050 8,015 -0,87 8,150 8,005 95.095
30/12/2021 8,145 8,085 0,25 8,145 7,985 73.501
29/12/2021 8,050 8,065 1,07 8,130 7,960 115.961
28/12/2021 7,950 7,980 0,76 8,070 7,910 72.442
27/12/2021 7,900 7,920 0,57 7,980 7,775 40.327
23/12/2021 7,770 7,875 1,29 7,915 7,770 92.536
22/12/2021 7,770 7,775 1,63 7,775 7,675 74.007
21/12/2021 7,520 7,650 1,32 7,665 7,520 205.552
20/12/2021 7,470 7,550 -1,44 7,605 7,410 133.527
17/12/2021 7,675 7,660 0,79 7,725 7,540 286.845
16/12/2021 7,580 7,600 1,13 7,705 7,495 240.141
15/12/2021 7,600 7,515 -1,64 7,690 7,475 286.687
14/12/2021 7,760 7,640 -1,04 7,865 7,600 234.051
13/12/2021 7,840 7,720 -2,22 7,890 7,710 152.470
10/12/2021 8,080 7,895 -2,47 8,080 7,840 71.144
09/12/2021 7,920 8,095 0,37 8,150 7,920 195.061
08/12/2021 8,155 8,065 -1,16 8,200 7,985 174.633
07/12/2021 8,080 8,160 2,13 8,160 7,985 303.164
06/12/2021 7,805 7,990 2,11 7,990 7,780 149.665
03/12/2021 8,150 7,825 -0,89 8,150 7,700 290.278
02/12/2021 8,150 7,895 -2,77 8,150 7,770 291.603
01/12/2021 8,085 8,120 3,37 8,160 7,915 402.272
30/11/2021 7,660 7,855 2,21 8,050 7,550 550.700
29/11/2021 7,720 7,685 0,46 7,730 7,560 234.307
26/11/2021 7,860 7,650 -4,26 7,860 7,545 427.462
25/11/2021 7,940 7,990 0,38 7,990 7,865 182.492
24/11/2021 7,960 7,960 0,25 8,035 7,905 175.216
23/11/2021 8,010 7,940 -1,91 8,100 7,880 182.697
22/11/2021 7,895 8,095 1,95 8,115 7,895 296.633
19/11/2021 7,810 7,940 -1,43 8,075 7,810 192.976
18/11/2021 8,000 8,055 1,00 8,100 7,925 226.301
17/11/2021 7,950 7,975 1,98 7,990 7,805 219.468
16/11/2021 7,800 7,820 0,45 7,845 7,770 248.746
15/11/2021 7,965 7,785 -0,38 7,965 7,735 171.329
12/11/2021 7,805 7,815 0,84 7,940 7,725 214.632
11/11/2021 7,820 7,750 -1,34 7,865 7,685 153.205
10/11/2021 8,005 7,855 -1,69 8,005 7,815 253.988
09/11/2021 8,000 7,990 0,69 8,015 7,905 188.369
08/11/2021 8,120 7,935 -2,04 8,120 7,930 87.357
05/11/2021 8,060 8,100 0,62 8,100 7,955 132.551
04/11/2021 8,000 8,050 0,63 8,050 7,910 472.551
03/11/2021 7,895 8,000 1,52 8,000 7,830 281.242
02/11/2021 7,870 7,880 0,70 7,920 7,715 309.839
01/11/2021 7,880 7,825 -0,06 7,925 7,790 189.829
29/10/2021 7,790 7,830 0,13 7,865 7,660 430.624
28/10/2021 7,720 7,820 1,30 7,845 7,635 473.378
27/10/2021 7,950 7,720 -2,03 7,975 7,720 370.578
26/10/2021 8,285 7,880 -3,61 8,285 7,590 774.004
25/10/2021 8,400 8,175 -2,62 8,400 8,165 297.116
22/10/2021 8,500 8,395 -1,52 8,550 8,355 173.494
21/10/2021 8,570 8,525 -0,58 8,605 8,455 162.597
20/10/2021 8,660 8,575 -0,98 8,675 8,530 191.956
19/10/2021 8,550 8,660 0,93 8,700 8,550 148.903
18/10/2021 8,645 8,580 0,06 8,660 8,560 171.964
15/10/2021 8,700 8,575 -1,32 8,730 8,575 169.270
14/10/2021 8,530 8,690 2,48 8,695 8,520 229.035
13/10/2021 8,405 8,480 0,30 8,550 8,395 180.829
12/10/2021 8,205 8,455 2,42 8,465 8,125 157.197
11/10/2021 8,110 8,255 -0,36 8,290 8,110 164.086
08/10/2021 8,490 8,285 0,36 8,490 8,240 114.730
07/10/2021 8,100 8,255 -0,36 8,365 8,100 112.293
06/10/2021 8,350 8,285 0,18 8,350 8,185 203.591
05/10/2021 8,060 8,270 1,10 8,300 8,060 159.924
04/10/2021 8,490 8,180 -2,33 8,490 8,115 226.365
01/10/2021 8,050 8,375 1,76 8,375 8,050 315.514
30/09/2021 8,005 8,230 -1,73 8,345 8,005 251.210
29/09/2021 8,330 8,375 0,66 8,450 8,290 355.322
28/09/2021 8,460 8,320 -2,06 8,490 8,270 230.346
27/09/2021 8,200 8,495 0,89 8,575 8,200 364.360
24/09/2021 8,200 8,420 -0,18 8,445 8,200 125.685
23/09/2021 8,350 8,435 0,78 8,500 8,325 320.843
22/09/2021 8,280 8,370 1,09 8,380 8,240 251.857
21/09/2021 8,160 8,280 1,53 8,280 8,135 252.452
20/09/2021 8,105 8,155 -0,31 8,205 7,925 211.033
17/09/2021 8,140 8,180 0,25 8,285 8,105 514.464
16/09/2021 7,950 8,160 1,94 8,185 7,950 110.627
15/09/2021 8,100 8,005 -1,36 8,130 7,945 122.698
14/09/2021 8,120 8,115 -1,28 8,250 8,115 78.053
13/09/2021 8,175 8,220 0,43 8,330 8,110 191.088
10/09/2021 8,235 8,185 -0,67 8,275 8,140 168.066
09/09/2021 8,315 8,240 -0,48 8,315 8,185 71.107
08/09/2021 8,470 8,280 -2,24 8,475 8,280 107.910
07/09/2021 8,540 8,470 0,53 8,540 8,350 109.557
06/09/2021 8,495 8,425 0,30 8,495 8,350 75.889
03/09/2021 8,450 8,400 0,24 8,550 8,370 122.344
02/09/2021 8,480 8,380 -0,59 8,515 8,340 88.433
01/09/2021 8,100 8,430 2,12 8,470 8,100 198.523
31/08/2021 8,235 8,255 -0,06 8,315 8,210 99.846
30/08/2021 8,260 8,260 0,36 8,280 8,165 39.102
27/08/2021 8,155 8,230 2,30 8,240 7,980 218.909
26/08/2021 8,005 8,045 0,31 8,065 7,945 169.069
25/08/2021 7,845 8,020 0,00 8,055 7,845 77.731
24/08/2021 8,065 8,020 -0,12 8,070 8,000 157.110
23/08/2021 7,900 8,030 3,88 8,130 7,780 206.981
20/08/2021 7,700 7,730 -0,19 7,810 7,665 113.982
19/08/2021 7,820 7,745 -1,46 7,855 7,720 145.732
18/08/2021 7,900 7,860 1,16 7,905 7,765 81.975
17/08/2021 8,120 7,770 -0,58 8,120 7,605 132.486
16/08/2021 7,955 7,815 -1,57 7,955 7,795 116.216
13/08/2021 7,960 7,940 -0,75 7,980 7,890 87.971
12/08/2021 8,120 8,000 -0,62 8,120 7,980 55.220
11/08/2021 8,075 8,050 -0,43 8,085 7,990 207.368
10/08/2021 8,350 8,085 1,38 8,350 7,970 124.802
09/08/2021 8,060 7,975 -1,48 8,100 7,925 111.392
06/08/2021 8,170 8,095 -1,10 8,235 8,085 75.792
05/08/2021 8,105 8,185 0,31 8,240 8,090 136.788
04/08/2021 8,110 8,160 0,62 8,180 8,080 131.256
03/08/2021 8,060 8,110 0,12 8,150 7,965 153.035
02/08/2021 8,400 8,100 -0,18 8,400 8,000 86.894
30/07/2021 8,200 8,115 -0,92 8,210 7,955 246.409
29/07/2021 8,565 8,190 -3,93 8,595 8,125 239.586
28/07/2021 8,600 8,525 -0,53 8,630 8,415 207.119
27/07/2021 8,530 8,570 -0,64 8,800 8,325 247.998
26/07/2021 8,445 8,625 2,13 8,715 8,375 354.991
23/07/2021 8,245 8,445 2,49 8,505 8,145 226.076
22/07/2021 8,280 8,240 1,42 8,375 8,160 276.303
21/07/2021 7,800 8,125 4,77 8,205 7,765 273.581
20/07/2021 7,555 7,755 2,72 7,825 7,530 167.701
19/07/2021 7,960 7,550 -4,73 7,960 7,480 244.501
16/07/2021 7,980 7,925 0,06 8,025 7,905 183.135
15/07/2021 8,400 7,920 -3,30 8,400 7,870 137.153
14/07/2021 8,245 8,190 -0,24 8,285 8,180 111.136
13/07/2021 8,430 8,210 -2,09 8,430 8,200 75.340
12/07/2021 8,490 8,385 -0,47 8,490 8,295 87.246
09/07/2021 8,355 8,425 1,57 8,425 8,220 105.369
08/07/2021 8,290 8,295 -0,06 8,310 8,200 242.133
07/07/2021 8,445 8,300 -2,24 8,470 8,150 228.002
06/07/2021 8,485 8,490 0,18 8,600 8,425 283.256
05/07/2021 8,465 8,475 1,41 8,485 8,313 153.571
02/07/2021 8,244 8,357 2,04 8,406 8,220 146.523
01/07/2021 8,156 8,190 1,15 8,254 8,062 118.157
30/06/2021 8,195 8,097 -2,60 8,352 8,057 129.808
29/06/2021 8,136 8,313 2,86 8,347 8,038 99.030
28/06/2021 8,288 8,082 -2,20 8,298 8,082 64.206
25/06/2021 8,288 8,264 1,26 8,288 8,136 117.442
24/06/2021 8,342 8,161 -0,54 8,342 8,116 94.278
23/06/2021 8,107 8,205 0,00 8,342 8,107 75.856
22/06/2021 8,018 8,205 -1,76 8,342 7,998 149.353
21/06/2021 8,200 8,352 1,55 8,377 8,072 105.906
18/06/2021 8,431 8,224 -2,45 8,431 8,205 267.312
17/06/2021 8,352 8,431 0,65 8,465 8,352 73.346
16/06/2021 8,465 8,377 -0,87 8,514 8,352 154.469
15/06/2021 8,539 8,450 -0,92 8,563 8,382 106.831
14/06/2021 8,539 8,529 -0,23 8,637 8,500 56.728
11/06/2021 8,475 8,549 1,28 8,608 8,416 80.128
10/06/2021 8,568 8,441 -2,11 8,588 8,401 111.033
09/06/2021 8,490 8,622 -1,85 8,839 8,490 103.208
08/06/2021 8,716 8,785 2,76 8,834 8,480 119.927
07/06/2021 8,824 8,549 -2,08 8,824 8,465 137.838
04/06/2021 8,696 8,730 1,02 8,730 8,573 230.326
03/06/2021 8,431 8,642 1,44 8,647 8,431 86.202
02/06/2021 8,352 8,519 1,17 8,573 8,352 82.360
01/06/2021 8,421 8,421 0,00 8,480 8,352 58.438
31/05/2021 8,352 8,421 0,00 8,485 8,352 36.790
28/05/2021 8,701 8,421 -0,87 8,701 8,421 65.159
27/05/2021 8,735 8,495 -1,03 8,735 8,318 132.896
26/05/2021 8,598 8,583 -0,74 8,647 8,554 105.350
25/05/2021 8,647 8,647 0,69 8,735 8,539 131.934

APPLUS SERVI (APPS)APPLUS SERVI (APPS)

0,030,43 %
7,00

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.

Al registrarse nuestra política de privacidad