Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,686 3,664 -0,05 3,692 3,650 132.137
19/05/2022 3,720 3,666 -1,19 3,720 3,660 259.594
18/05/2022 3,710 3,710 0,65 3,730 3,674 254.523
17/05/2022 3,700 3,686 1,04 3,700 3,600 263.797
16/05/2022 3,644 3,648 0,77 3,674 3,590 223.640
13/05/2022 3,666 3,620 0,50 3,680 3,600 301.093
12/05/2022 3,600 3,602 0,61 3,610 3,554 151.247
11/05/2022 3,590 3,580 1,19 3,600 3,538 145.731
10/05/2022 3,560 3,538 -0,67 3,604 3,538 354.137
09/05/2022 3,630 3,562 -1,06 3,630 3,552 460.325
06/05/2022 3,630 3,600 -0,11 3,630 3,570 295.004
05/05/2022 3,730 3,604 -2,01 3,730 3,604 217.011
04/05/2022 3,692 3,678 0,60 3,704 3,644 231.153
03/05/2022 3,650 3,656 0,83 3,698 3,642 318.779
02/05/2022 3,630 3,626 -0,66 3,698 3,600 327.759
29/04/2022 3,700 3,650 0,77 3,700 3,566 539.353
28/04/2022 3,730 3,622 -2,11 3,762 3,600 705.515
27/04/2022 3,732 3,700 -1,02 3,750 3,662 442.784
26/04/2022 3,738 3,738 0,00 3,774 3,722 148.752
25/04/2022 3,798 3,738 -1,63 3,798 3,702 330.567
22/04/2022 3,960 3,800 -4,52 3,960 3,800 396.869
21/04/2022 3,900 3,980 2,52 4,020 3,874 531.115
20/04/2022 3,800 3,882 1,36 3,892 3,800 319.627
19/04/2022 3,828 3,830 1,27 3,842 3,782 295.143
14/04/2022 3,780 3,782 1,29 3,812 3,724 154.559
13/04/2022 3,674 3,734 0,00 3,766 3,674 171.641
12/04/2022 3,650 3,734 2,19 3,734 3,630 212.983
11/04/2022 3,700 3,654 0,44 3,700 3,640 228.097
08/04/2022 3,714 3,638 0,22 3,714 3,628 180.633
07/04/2022 3,742 3,630 -0,71 3,742 3,626 241.842
06/04/2022 3,764 3,656 -1,93 3,764 3,650 263.055
05/04/2022 3,700 3,728 0,92 3,768 3,698 296.058
04/04/2022 3,770 3,694 -1,86 3,808 3,694 188.163
01/04/2022 3,826 3,764 -2,13 3,886 3,754 293.750
31/03/2022 3,896 3,846 -0,72 3,916 3,834 373.657
30/03/2022 3,840 3,874 1,41 3,898 3,782 333.940
29/03/2022 3,800 3,820 1,81 3,838 3,742 322.871
28/03/2022 3,798 3,752 0,37 3,810 3,740 214.324
25/03/2022 3,668 3,738 2,13 3,820 3,650 617.770
24/03/2022 3,750 3,660 -0,87 3,750 3,658 225.075
23/03/2022 3,726 3,692 -0,54 3,750 3,680 288.539
22/03/2022 3,680 3,712 1,98 3,730 3,620 312.038
21/03/2022 3,670 3,640 0,11 3,738 3,594 508.987
18/03/2022 3,800 3,636 -5,61 3,864 3,636 1.241.925
17/03/2022 3,920 3,852 -1,43 3,966 3,838 537.973
16/03/2022 3,740 3,908 5,62 3,910 3,710 699.296
15/03/2022 3,620 3,700 0,22 3,714 3,620 260.701
14/03/2022 3,654 3,692 0,60 3,700 3,628 446.756
11/03/2022 3,610 3,670 1,94 3,728 3,570 798.215
10/03/2022 3,602 3,600 0,28 3,638 3,574 486.384
09/03/2022 3,664 3,590 1,01 3,664 3,528 630.629
08/03/2022 3,490 3,554 0,68 3,610 3,490 324.019
07/03/2022 3,538 3,530 -1,51 3,570 3,352 519.408
04/03/2022 3,676 3,584 -4,78 3,716 3,564 494.545
03/03/2022 3,864 3,764 -1,47 3,870 3,750 289.969
02/03/2022 3,780 3,820 0,79 3,866 3,774 367.003
01/03/2022 3,860 3,790 -2,07 3,952 3,780 498.410
28/02/2022 3,710 3,870 3,20 3,878 3,700 593.065
25/02/2022 3,632 3,750 4,52 3,824 3,612 833.101
24/02/2022 3,470 3,588 0,56 3,700 3,390 627.811
23/02/2022 3,600 3,568 -1,00 3,650 3,554 164.763
22/02/2022 3,550 3,604 -1,48 3,626 3,474 225.188
21/02/2022 3,604 3,658 0,88 3,670 3,604 241.986
18/02/2022 3,632 3,626 -0,55 3,670 3,616 126.143
17/02/2022 3,796 3,646 -2,09 3,796 3,642 221.868
16/02/2022 3,730 3,724 -0,37 3,800 3,714 260.466
15/02/2022 3,600 3,738 2,58 3,758 3,586 386.028
14/02/2022 3,620 3,644 -2,83 3,680 3,584 392.497
11/02/2022 3,660 3,750 0,81 3,750 3,660 258.450
10/02/2022 3,634 3,720 2,59 3,720 3,630 307.194
09/02/2022 3,500 3,626 3,30 3,628 3,500 274.330
08/02/2022 3,500 3,510 -0,62 3,578 3,500 245.323
07/02/2022 3,546 3,532 0,86 3,580 3,498 218.090
04/02/2022 3,520 3,502 0,06 3,548 3,490 227.421
03/02/2022 3,472 3,500 -0,06 3,520 3,462 255.345
02/02/2022 3,460 3,502 2,04 3,516 3,434 226.940
01/02/2022 3,420 3,432 -0,29 3,464 3,400 196.469
31/01/2022 3,438 3,442 -0,12 3,482 3,436 117.261
28/01/2022 3,450 3,446 0,06 3,484 3,402 187.038
27/01/2022 3,400 3,444 0,12 3,446 3,356 290.204
26/01/2022 3,450 3,440 0,82 3,500 3,418 183.137
25/01/2022 3,350 3,412 0,41 3,426 3,350 197.702
24/01/2022 3,408 3,398 -0,59 3,418 3,360 427.748
21/01/2022 3,462 3,418 -2,06 3,500 3,418 241.174
20/01/2022 3,458 3,490 0,75 3,510 3,430 181.230
19/01/2022 3,480 3,464 -1,37 3,510 3,446 340.724
18/01/2022 3,580 3,512 -1,90 3,580 3,488 209.107
17/01/2022 3,508 3,580 2,99 3,580 3,478 345.211
14/01/2022 3,450 3,476 -1,14 3,514 3,432 211.872
13/01/2022 3,438 3,516 2,33 3,538 3,426 266.833
12/01/2022 3,464 3,436 0,53 3,464 3,416 126.951
11/01/2022 3,448 3,418 0,95 3,466 3,408 189.250
10/01/2022 3,440 3,386 0,24 3,440 3,376 209.429
07/01/2022 3,386 3,378 0,30 3,400 3,346 107.133
06/01/2022 3,390 3,368 0,54 3,402 3,324 171.369
05/01/2022 3,400 3,350 -1,93 3,412 3,350 172.917
04/01/2022 3,416 3,416 0,47 3,462 3,410 202.302
03/01/2022 3,362 3,400 1,92 3,404 3,354 100.049
30/12/2021 3,360 3,336 -0,71 3,360 3,292 217.986
29/12/2021 3,306 3,360 0,66 3,360 3,306 169.035
28/12/2021 3,366 3,338 -0,24 3,370 3,316 128.648
27/12/2021 3,302 3,346 0,78 3,360 3,290 173.084
23/12/2021 3,220 3,320 2,47 3,324 3,220 264.306
22/12/2021 3,224 3,240 -0,25 3,252 3,218 120.087
21/12/2021 3,236 3,248 0,68 3,264 3,222 185.113
20/12/2021 3,200 3,226 -0,19 3,244 3,150 279.555
17/12/2021 3,240 3,232 -0,25 3,272 3,208 238.765
16/12/2021 3,244 3,240 0,43 3,270 3,218 239.882
15/12/2021 3,322 3,226 -2,54 3,324 3,218 364.551
14/12/2021 3,400 3,310 -1,84 3,412 3,222 718.391
13/12/2021 3,440 3,372 -0,95 3,440 3,355 562.487
10/12/2021 3,370 3,404 0,73 3,442 3,351 260.426
09/12/2021 3,446 3,380 0,23 3,446 3,349 334.855
08/12/2021 3,444 3,372 -1,00 3,444 3,351 344.298
07/12/2021 3,416 3,406 1,30 3,442 3,361 308.395
06/12/2021 3,304 3,363 2,19 3,380 3,275 331.539
03/12/2021 3,380 3,290 -1,53 3,425 3,281 540.510
02/12/2021 3,328 3,342 -0,68 3,355 3,306 336.989
01/12/2021 3,389 3,364 0,62 3,397 3,315 295.609
30/11/2021 3,385 3,344 -0,06 3,385 3,266 390.171
29/11/2021 3,404 3,345 0,63 3,404 3,313 319.049
26/11/2021 3,408 3,325 -4,26 3,412 3,325 630.509
25/11/2021 3,482 3,473 -0,33 3,494 3,444 134.120
24/11/2021 3,465 3,484 0,77 3,533 3,438 359.859
23/11/2021 3,465 3,457 0,28 3,505 3,425 425.979
22/11/2021 3,414 3,448 1,91 3,492 3,387 322.045
19/11/2021 3,440 3,383 -0,39 3,440 3,380 582.407
18/11/2021 3,418 3,397 -0,11 3,421 3,380 362.001
17/11/2021 3,520 3,400 -2,34 3,522 3,400 306.914
16/11/2021 3,550 3,482 -2,24 3,628 3,482 256.971
15/11/2021 3,463 3,562 2,85 3,590 3,454 260.830
12/11/2021 3,446 3,463 0,39 3,520 3,446 198.976
11/11/2021 3,503 3,450 -1,14 3,512 3,442 454.226
10/11/2021 3,418 3,490 1,32 3,522 3,418 425.266
09/11/2021 3,423 3,444 1,00 3,450 3,408 286.968
08/11/2021 3,380 3,410 0,34 3,444 3,380 279.317
05/11/2021 3,387 3,399 1,70 3,423 3,342 158.168
04/11/2021 3,395 3,342 -2,22 3,437 3,340 242.421
03/11/2021 3,437 3,418 0,84 3,437 3,366 160.947
02/11/2021 3,437 3,389 -0,56 3,437 3,389 203.060
01/11/2021 3,370 3,408 1,64 3,437 3,370 165.979
29/10/2021 3,380 3,353 -1,34 3,393 3,332 266.830
28/10/2021 3,359 3,399 2,23 3,437 3,323 381.803
27/10/2021 3,399 3,325 -1,52 3,399 3,323 377.813
26/10/2021 3,427 3,376 -1,50 3,437 3,359 281.242
25/10/2021 3,480 3,427 -0,55 3,480 3,408 308.933
22/10/2021 3,486 3,446 -1,14 3,550 3,421 483.234
21/10/2021 3,475 3,486 0,60 3,547 3,452 367.243
20/10/2021 3,467 3,465 0,55 3,482 3,385 324.459
19/10/2021 3,459 3,446 -0,55 3,480 3,440 84.377
18/10/2021 3,456 3,465 1,28 3,494 3,404 189.962
15/10/2021 3,465 3,421 -0,72 3,465 3,400 106.524
14/10/2021 3,418 3,446 1,91 3,475 3,402 179.400
13/10/2021 3,450 3,381 -2,94 3,471 3,380 148.727
12/10/2021 3,433 3,484 -0,60 3,488 3,431 90.610
11/10/2021 3,512 3,505 0,49 3,531 3,459 160.298
08/10/2021 3,457 3,488 1,21 3,528 3,457 108.819
07/10/2021 3,475 3,446 -0,55 3,486 3,425 104.324
06/10/2021 3,484 3,465 -1,88 3,528 3,457 97.187
05/10/2021 3,475 3,531 0,87 3,566 3,475 131.464
04/10/2021 3,456 3,501 -0,38 3,528 3,456 116.129
01/10/2021 3,509 3,514 -0,16 3,528 3,456 106.043
30/09/2021 3,560 3,520 -0,64 3,611 3,494 117.134
29/09/2021 3,569 3,543 -0,96 3,607 3,509 104.665
28/09/2021 3,680 3,577 -2,13 3,680 3,560 145.000
27/09/2021 3,560 3,655 3,11 3,661 3,505 234.202
24/09/2021 3,446 3,545 2,87 3,549 3,431 283.522
23/09/2021 3,374 3,446 1,17 3,478 3,374 138.312
22/09/2021 3,332 3,406 3,40 3,408 3,277 335.017
21/09/2021 3,370 3,294 -0,12 3,370 3,287 167.764
20/09/2021 3,342 3,298 -2,20 3,351 3,260 296.392
17/09/2021 3,359 3,372 0,00 3,399 3,344 212.344
16/09/2021 3,342 3,372 0,28 3,404 3,323 159.494
15/09/2021 3,467 3,363 -2,32 3,467 3,347 150.739
14/09/2021 3,391 3,442 -0,22 3,465 3,391 136.213
13/09/2021 3,437 3,450 1,00 3,459 3,368 116.675
10/09/2021 3,427 3,416 -0,77 3,461 3,395 220.260
09/09/2021 3,389 3,442 0,39 3,450 3,378 132.070
08/09/2021 3,505 3,429 -1,63 3,505 3,429 185.960
07/09/2021 3,476 3,486 0,27 3,512 3,446 126.085
06/09/2021 3,484 3,476 -0,33 3,518 3,476 94.215
03/09/2021 3,573 3,488 -1,18 3,573 3,484 193.215
02/09/2021 3,494 3,530 0,16 3,531 3,484 141.212
01/09/2021 3,531 3,524 0,11 3,562 3,505 173.486
31/08/2021 3,598 3,520 -1,38 3,613 3,499 235.726
30/08/2021 3,550 3,569 0,59 3,600 3,526 149.494
27/08/2021 3,484 3,549 0,38 3,560 3,484 88.323
26/08/2021 3,503 3,535 1,14 3,541 3,484 175.787
25/08/2021 3,427 3,495 1,94 3,514 3,427 114.089
24/08/2021 3,389 3,429 0,78 3,482 3,378 267.387
23/08/2021 3,475 3,402 0,22 3,475 3,380 185.639
20/08/2021 3,418 3,395 -1,27 3,448 3,395 169.393
19/08/2021 3,393 3,438 -0,33 3,482 3,380 163.905
18/08/2021 3,427 3,450 1,51 3,465 3,387 202.893
17/08/2021 3,332 3,399 0,79 3,419 3,332 163.986
16/08/2021 3,349 3,372 -0,39 3,408 3,332 97.355
13/08/2021 3,381 3,385 -0,72 3,425 3,380 56.295
12/08/2021 3,372 3,410 0,90 3,440 3,372 117.039
11/08/2021 3,378 3,380 0,06 3,402 3,349 126.503
10/08/2021 3,363 3,378 1,43 3,393 3,317 77.316
09/08/2021 3,347 3,330 -0,28 3,370 3,319 79.817
06/08/2021 3,300 3,340 1,27 3,361 3,285 381.632
05/08/2021 3,264 3,298 0,35 3,313 3,250 111.187
04/08/2021 3,319 3,287 0,52 3,319 3,258 109.344
03/08/2021 3,313 3,269 -2,77 3,380 3,260 294.917
02/08/2021 3,319 3,363 1,61 3,397 3,275 432.236
30/07/2021 3,285 3,309 0,87 3,361 3,247 452.391
29/07/2021 3,560 3,281 -4,74 3,560 3,247 1.224.659
28/07/2021 3,473 3,444 -1,14 3,535 3,433 249.132
27/07/2021 3,531 3,484 -0,49 3,531 3,465 246.438
26/07/2021 3,465 3,501 0,27 3,526 3,429 133.853
23/07/2021 3,446 3,492 0,88 3,512 3,425 185.140
22/07/2021 3,418 3,461 0,16 3,507 3,418 147.518
21/07/2021 3,456 3,456 2,71 3,503 3,336 355.206
20/07/2021 3,287 3,364 1,96 3,437 3,285 286.241
19/07/2021 3,408 3,300 -3,28 3,408 3,250 329.242
16/07/2021 3,437 3,412 -1,59 3,488 3,380 189.094
15/07/2021 3,512 3,467 -2,20 3,539 3,448 157.990
14/07/2021 3,581 3,545 -0,74 3,583 3,535 60.349
13/07/2021 3,512 3,571 -1,16 3,638 3,512 194.333
12/07/2021 3,598 3,613 1,66 3,623 3,501 100.834
09/07/2021 3,444 3,554 2,24 3,569 3,444 182.052
08/07/2021 3,501 3,476 -1,13 3,501 3,419 295.370
07/07/2021 3,558 3,516 -0,64 3,577 3,471 178.239
06/07/2021 3,647 3,539 -3,02 3,683 3,512 288.018
05/07/2021 3,533 3,649 -0,36 3,672 3,522 162.715
02/07/2021 3,607 3,662 1,85 3,699 3,585 229.103
01/07/2021 3,512 3,596 2,60 3,600 3,410 221.469
30/06/2021 3,475 3,505 0,54 3,512 3,406 197.147
29/06/2021 3,469 3,486 0,27 3,518 3,446 306.040
28/06/2021 3,526 3,476 -0,38 3,526 3,456 283.493
25/06/2021 3,419 3,490 0,82 3,503 3,419 180.958
24/06/2021 3,380 3,461 0,50 3,494 3,380 175.613
23/06/2021 3,526 3,444 -0,93 3,526 3,435 138.005
22/06/2021 3,465 3,476 -0,22 3,531 3,400 209.661
21/06/2021 3,418 3,484 -0,16 3,497 3,237 310.107
18/06/2021 3,617 3,490 -3,52 3,623 3,448 531.040
17/06/2021 3,645 3,617 -1,50 3,704 3,617 177.345
16/06/2021 3,636 3,672 0,47 3,697 3,626 172.403
15/06/2021 3,721 3,655 0,52 3,721 3,640 278.815
14/06/2021 3,678 3,636 -1,19 3,733 3,636 159.226
11/06/2021 3,670 3,680 1,25 3,699 3,645 157.450
10/06/2021 3,626 3,634 0,31 3,731 3,626 180.853
09/06/2021 3,655 3,623 -1,09 3,681 3,617 174.218
08/06/2021 3,712 3,662 -1,83 3,775 3,661 201.051
07/06/2021 3,702 3,731 0,15 3,763 3,702 196.766
04/06/2021 3,702 3,725 0,00 3,769 3,702 132.687
03/06/2021 3,792 3,725 -1,16 3,795 3,693 124.434
02/06/2021 3,835 3,769 -1,98 3,835 3,742 107.597
01/06/2021 3,786 3,845 1,20 3,845 3,786 231.213
31/05/2021 3,826 3,799 -0,45 3,826 3,776 73.056
28/05/2021 3,721 3,816 1,46 3,824 3,721 187.859
27/05/2021 3,733 3,761 0,00 3,790 3,721 258.257
26/05/2021 3,748 3,761 -0,20 3,788 3,748 68.956
25/05/2021 3,849 3,769 -1,98 3,849 3,759 193.564

ATRESMEDIA (A3M)ATRESMEDIA (A3M)

0,00-0,05 %
3,66

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.