Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 1,165 1,180 1,37 1,190 1,160 201.809
19/05/2022 1,183 1,164 -1,19 1,183 1,136 485.535
18/05/2022 1,173 1,178 0,34 1,205 1,160 304.225
17/05/2022 1,153 1,174 1,73 1,180 1,153 210.146
16/05/2022 1,235 1,154 -7,31 1,235 1,143 1.242.716
13/05/2022 1,206 1,245 4,53 1,247 1,205 553.581
12/05/2022 1,222 1,191 -2,06 1,222 1,160 234.727
11/05/2022 1,165 1,216 2,62 1,229 1,165 250.333
10/05/2022 1,135 1,185 4,77 1,185 1,135 327.884
09/05/2022 1,180 1,131 -4,64 1,181 1,131 245.681
06/05/2022 1,155 1,186 0,00 1,200 1,152 165.368
05/05/2022 1,255 1,186 -4,05 1,255 1,177 344.715
04/05/2022 1,207 1,236 3,87 1,266 1,183 1.347.712
03/05/2022 1,153 1,190 1,19 1,200 1,153 90.497
02/05/2022 1,196 1,176 -2,81 1,208 1,169 322.078
29/04/2022 1,184 1,210 2,72 1,214 1,184 521.896
28/04/2022 1,168 1,178 2,08 1,184 1,150 282.952
27/04/2022 1,150 1,154 0,35 1,165 1,120 221.518
26/04/2022 1,184 1,150 -1,46 1,184 1,129 386.264
25/04/2022 1,160 1,167 0,69 1,182 1,150 245.066
22/04/2022 1,170 1,159 -1,61 1,171 1,158 380.636
21/04/2022 1,200 1,178 -1,01 1,200 1,174 535.355
20/04/2022 1,204 1,190 -0,17 1,218 1,186 353.860
19/04/2022 1,220 1,192 -0,91 1,220 1,185 434.751
14/04/2022 1,180 1,203 1,95 1,220 1,170 981.218
13/04/2022 1,244 1,180 -3,67 1,244 1,147 1.692.330
12/04/2022 1,271 1,225 -3,09 1,271 1,210 685.154
11/04/2022 1,306 1,264 -2,62 1,306 1,254 864.583
08/04/2022 1,291 1,298 1,88 1,302 1,268 370.250
07/04/2022 1,286 1,274 -0,86 1,319 1,274 617.560
06/04/2022 1,325 1,285 -2,28 1,327 1,274 973.937
05/04/2022 1,303 1,315 1,39 1,386 1,300 2.853.256
04/04/2022 1,310 1,297 -0,77 1,314 1,284 394.109
01/04/2022 1,285 1,307 1,63 1,312 1,283 480.256
31/03/2022 1,290 1,286 -0,39 1,296 1,260 479.975
30/03/2022 1,261 1,291 2,38 1,306 1,260 648.301
29/03/2022 1,320 1,261 -2,40 1,320 1,250 840.274
28/03/2022 1,296 1,292 1,33 1,316 1,292 477.779
25/03/2022 1,290 1,275 -0,39 1,302 1,265 761.791
24/03/2022 1,270 1,280 0,79 1,315 1,259 598.862
23/03/2022 1,331 1,270 -3,93 1,350 1,260 1.066.571
22/03/2022 1,311 1,322 2,32 1,326 1,292 431.629
21/03/2022 1,315 1,292 -1,75 1,316 1,282 309.559
18/03/2022 1,330 1,315 0,08 1,330 1,291 322.433
17/03/2022 1,368 1,314 -1,05 1,368 1,291 1.180.137
16/03/2022 1,368 1,328 0,99 1,370 1,300 1.033.859
15/03/2022 1,310 1,315 -1,87 1,353 1,264 949.678
14/03/2022 1,390 1,340 -2,97 1,400 1,329 868.253
11/03/2022 1,410 1,381 -1,36 1,444 1,367 2.222.772
10/03/2022 1,310 1,400 4,63 1,408 1,300 2.125.482
09/03/2022 1,415 1,338 -2,41 1,446 1,284 3.745.526
08/03/2022 1,186 1,371 15,99 1,410 1,184 5.254.077
07/03/2022 1,100 1,182 6,68 1,200 1,024 1.871.622
04/03/2022 1,100 1,108 -1,95 1,138 1,047 843.609
03/03/2022 1,209 1,130 -4,40 1,210 1,100 1.356.125
02/03/2022 1,204 1,182 -5,67 1,245 1,170 1.624.026
01/03/2022 1,378 1,253 -3,62 1,378 1,201 2.806.519
28/02/2022 1,142 1,300 15,15 1,300 1,130 2.959.426
25/02/2022 1,124 1,129 6,21 1,152 1,064 2.092.701
24/02/2022 1,001 1,063 4,22 1,082 0,926 2.832.369
23/02/2022 1,028 1,020 -0,78 1,070 1,020 1.272.854
22/02/2022 1,036 1,028 -3,20 1,070 1,008 1.728.499
21/02/2022 1,170 1,062 -5,18 1,170 1,051 1.776.765
18/02/2022 1,160 1,120 -3,86 1,186 1,111 1.645.260
17/02/2022 1,222 1,165 -4,51 1,250 1,160 897.429
16/02/2022 1,255 1,220 -1,53 1,255 1,220 280.164
15/02/2022 1,210 1,239 1,81 1,242 1,210 160.129
14/02/2022 1,232 1,217 -3,11 1,237 1,203 511.942
11/02/2022 1,258 1,256 0,00 1,266 1,238 284.319
10/02/2022 1,265 1,256 0,24 1,272 1,236 381.605
09/02/2022 1,268 1,253 0,56 1,280 1,245 490.340
08/02/2022 1,246 1,246 0,81 1,258 1,236 369.751
07/02/2022 1,246 1,236 0,41 1,246 1,225 289.191
04/02/2022 1,240 1,231 -1,52 1,250 1,228 259.856
03/02/2022 1,288 1,250 -2,34 1,288 1,250 331.268
02/02/2022 1,256 1,280 2,40 1,288 1,250 513.424
01/02/2022 1,243 1,250 0,73 1,271 1,225 369.635
31/01/2022 1,278 1,241 -1,27 1,278 1,221 710.817
28/01/2022 1,282 1,257 -2,10 1,282 1,250 437.853
27/01/2022 1,275 1,284 -1,76 1,301 1,265 748.793
26/01/2022 1,287 1,307 2,11 1,307 1,267 413.020
25/01/2022 1,250 1,280 2,89 1,284 1,247 390.716
24/01/2022 1,250 1,244 -0,40 1,270 1,235 556.041
21/01/2022 1,300 1,249 -4,51 1,301 1,240 1.061.362
20/01/2022 1,315 1,308 0,00 1,334 1,300 287.907
19/01/2022 1,328 1,308 -1,36 1,333 1,300 493.173
18/01/2022 1,354 1,326 -0,90 1,354 1,310 622.894
17/01/2022 1,358 1,338 -2,12 1,378 1,333 360.065
14/01/2022 1,340 1,367 1,94 1,376 1,330 579.899
13/01/2022 1,308 1,341 2,37 1,357 1,300 358.411
12/01/2022 1,340 1,310 -1,58 1,340 1,310 336.974
11/01/2022 1,352 1,331 -0,22 1,352 1,325 301.070
10/01/2022 1,340 1,334 0,30 1,374 1,325 436.648
07/01/2022 1,332 1,330 -0,60 1,359 1,315 465.974
06/01/2022 1,353 1,338 -0,74 1,353 1,314 448.150
05/01/2022 1,390 1,348 -1,61 1,391 1,323 990.170
04/01/2022 1,335 1,370 2,70 1,400 1,335 1.448.819
03/01/2022 1,279 1,334 5,87 1,334 1,276 1.044.071
30/12/2021 1,242 1,260 0,00 1,269 1,220 1.805.972
29/12/2021 1,280 1,260 -2,85 1,294 1,234 1.551.405
28/12/2021 1,316 1,297 -2,77 1,335 1,288 1.334.128
27/12/2021 1,308 1,334 2,93 1,343 1,299 708.397
23/12/2021 1,274 1,296 1,73 1,303 1,256 1.674.098
22/12/2021 1,220 1,274 4,17 1,274 1,217 910.205
21/12/2021 1,216 1,223 0,66 1,234 1,204 586.292
20/12/2021 1,236 1,215 -2,33 1,246 1,208 530.819
17/12/2021 1,240 1,244 0,48 1,255 1,211 662.245
16/12/2021 1,209 1,238 3,77 1,275 1,204 1.224.952
15/12/2021 1,230 1,193 -3,32 1,240 1,190 819.895
14/12/2021 1,240 1,234 1,23 1,255 1,219 480.981
13/12/2021 1,218 1,219 -0,08 1,243 1,215 486.528
10/12/2021 1,266 1,220 -3,56 1,267 1,220 650.444
09/12/2021 1,248 1,265 2,10 1,269 1,232 442.781
08/12/2021 1,240 1,239 0,41 1,251 1,224 484.581
07/12/2021 1,330 1,234 -2,06 1,330 1,224 953.460
06/12/2021 1,260 1,260 2,94 1,269 1,210 653.378
03/12/2021 1,264 1,224 -1,29 1,276 1,213 737.481
02/12/2021 1,280 1,240 -5,20 1,294 1,240 560.710
01/12/2021 1,313 1,308 3,15 1,318 1,279 496.847
30/11/2021 1,255 1,268 0,63 1,341 1,241 5.195.489
29/11/2021 1,253 1,260 0,00 1,289 1,253 536.691
26/11/2021 1,281 1,260 -4,83 1,299 1,260 621.979
25/11/2021 1,300 1,324 3,52 1,339 1,292 521.053
24/11/2021 1,275 1,279 -0,62 1,304 1,275 305.528
23/11/2021 1,300 1,287 -1,00 1,310 1,275 478.810
22/11/2021 1,359 1,300 -2,26 1,359 1,284 788.153
19/11/2021 1,340 1,330 -0,67 1,359 1,323 511.847
18/11/2021 1,415 1,339 -2,97 1,415 1,328 714.847
17/11/2021 1,434 1,380 -3,23 1,434 1,371 984.014
16/11/2021 1,300 1,426 10,03 1,492 1,296 4.472.100
15/11/2021 1,328 1,296 -2,41 1,330 1,286 875.745
12/11/2021 1,332 1,328 -0,82 1,340 1,303 1.126.295
11/11/2021 1,351 1,339 -2,26 1,370 1,329 851.057
10/11/2021 1,375 1,370 0,07 1,385 1,350 415.066
09/11/2021 1,383 1,369 0,37 1,383 1,350 392.434
08/11/2021 1,360 1,364 0,29 1,375 1,352 385.013
05/11/2021 1,380 1,360 -2,23 1,385 1,315 1.057.478
04/11/2021 1,400 1,391 0,00 1,419 1,378 939.879
03/11/2021 1,396 1,391 -0,64 1,400 1,367 996.452
02/11/2021 1,440 1,400 -2,98 1,443 1,390 1.049.205
01/11/2021 1,400 1,443 3,59 1,446 1,397 1.111.608
29/10/2021 1,403 1,393 -1,90 1,420 1,366 5.040.366
28/10/2021 1,382 1,420 1,94 1,430 1,382 709.404
27/10/2021 1,386 1,393 -0,50 1,410 1,386 681.912
26/10/2021 1,367 1,400 0,14 1,429 1,360 1.424.126
25/10/2021 1,510 1,398 -8,03 1,510 1,362 6.487.048
22/10/2021 1,511 1,520 0,53 1,540 1,507 847.332
21/10/2021 1,464 1,512 3,28 1,528 1,454 1.355.251
20/10/2021 1,458 1,464 0,62 1,471 1,415 952.856
19/10/2021 1,445 1,455 0,69 1,484 1,440 940.934
18/10/2021 1,511 1,445 -2,82 1,511 1,431 1.045.643
15/10/2021 1,470 1,487 2,13 1,512 1,445 3.467.237
14/10/2021 1,439 1,456 1,82 1,466 1,420 1.149.957
13/10/2021 1,437 1,430 0,70 1,470 1,413 1.380.435
12/10/2021 1,384 1,420 3,42 1,430 1,362 1.179.965
11/10/2021 1,390 1,373 -1,29 1,405 1,350 4.853.692
08/10/2021 1,390 1,391 1,02 1,438 1,386 1.266.000
07/10/2021 1,380 1,377 0,95 1,390 1,354 1.263.073
06/10/2021 1,396 1,364 -0,66 1,400 1,354 2.115.076
05/10/2021 1,374 1,373 -0,22 1,457 1,354 7.389.360
04/10/2021 1,420 1,376 -2,96 1,446 1,350 2.854.755
01/10/2021 1,462 1,418 -5,66 1,497 1,386 7.919.965
30/09/2021 1,720 1,503 -13,27 1,730 1,481 5.812.126
29/09/2021 1,722 1,733 0,46 1,760 1,718 477.007
28/09/2021 1,771 1,725 -2,10 1,772 1,725 467.734
27/09/2021 1,730 1,762 1,97 1,764 1,730 316.993
24/09/2021 1,769 1,728 -1,26 1,769 1,724 539.134
23/09/2021 1,715 1,750 1,74 1,769 1,715 564.398
22/09/2021 1,780 1,720 -1,88 1,780 1,720 1.167.807
21/09/2021 1,789 1,753 0,52 1,801 1,750 462.275
20/09/2021 1,809 1,744 -2,57 1,809 1,740 518.359
17/09/2021 1,774 1,790 2,64 1,814 1,757 518.634
16/09/2021 1,772 1,744 -2,95 1,783 1,713 1.203.081
15/09/2021 1,830 1,797 -2,07 1,863 1,773 4.077.888
14/09/2021 1,838 1,835 -0,97 1,870 1,830 434.250
13/09/2021 1,833 1,853 0,16 1,874 1,830 579.635
10/09/2021 1,883 1,850 -1,75 1,889 1,850 357.964
09/09/2021 1,890 1,883 -0,69 1,900 1,882 147.703
08/09/2021 1,872 1,896 1,12 1,910 1,872 318.977
07/09/2021 1,898 1,875 -1,11 1,900 1,872 271.187
06/09/2021 1,910 1,896 0,32 1,916 1,889 204.860
03/09/2021 1,924 1,890 -0,53 1,924 1,890 146.938
02/09/2021 1,900 1,900 0,16 1,921 1,887 253.306
01/09/2021 1,954 1,897 -1,20 1,954 1,882 787.454
31/08/2021 1,942 1,920 -1,54 1,998 1,900 874.166
30/08/2021 1,949 1,950 0,10 1,971 1,947 237.833
27/08/2021 1,934 1,948 1,46 1,948 1,916 206.253
26/08/2021 1,940 1,920 -1,54 1,950 1,918 250.338
25/08/2021 1,937 1,950 0,67 1,969 1,920 261.461
24/08/2021 1,919 1,937 0,73 1,959 1,918 157.153
23/08/2021 1,950 1,923 -0,36 1,950 1,919 114.415
20/08/2021 1,938 1,930 0,52 1,938 1,910 129.972
19/08/2021 1,910 1,920 -0,78 1,939 1,900 191.398
18/08/2021 1,908 1,935 1,90 1,975 1,896 620.786
17/08/2021 1,884 1,899 0,26 1,902 1,880 122.591
16/08/2021 1,872 1,894 1,18 1,904 1,872 199.479
13/08/2021 1,890 1,872 -1,78 1,902 1,870 244.844
12/08/2021 1,900 1,906 -0,21 1,919 1,899 177.097
11/08/2021 1,905 1,910 0,26 1,936 1,900 355.056
10/08/2021 1,900 1,905 0,32 1,925 1,899 194.813
09/08/2021 1,915 1,899 -0,11 1,915 1,881 134.126
06/08/2021 1,903 1,901 -0,16 1,914 1,885 188.216
05/08/2021 1,896 1,904 0,85 1,917 1,882 201.976
04/08/2021 1,911 1,888 -1,46 1,912 1,881 281.556
03/08/2021 1,930 1,916 0,26 1,930 1,898 119.009
02/08/2021 1,929 1,911 -0,16 1,935 1,884 360.090
30/07/2021 1,930 1,914 -0,31 1,930 1,900 257.415
29/07/2021 1,880 1,920 0,95 1,923 1,880 197.025
28/07/2021 1,865 1,902 1,06 1,922 1,865 187.961
27/07/2021 1,937 1,882 -2,13 1,939 1,869 366.295
26/07/2021 1,910 1,923 0,94 1,945 1,892 309.296
23/07/2021 1,895 1,905 -0,78 1,924 1,891 597.506
22/07/2021 1,880 1,920 2,78 1,932 1,875 434.593
21/07/2021 1,858 1,868 2,08 1,878 1,850 315.554
20/07/2021 1,880 1,830 -2,24 1,880 1,821 571.887
19/07/2021 1,920 1,872 -0,79 1,920 1,858 431.512
16/07/2021 1,870 1,887 1,13 1,900 1,869 322.794
15/07/2021 1,949 1,866 -3,12 1,949 1,850 4.289.766
14/07/2021 1,930 1,926 0,51 1,945 1,916 357.924
13/07/2021 1,940 1,916 -1,22 1,946 1,907 343.847
12/07/2021 1,919 1,940 2,08 1,952 1,906 338.525
09/07/2021 1,925 1,900 -0,36 1,925 1,894 531.910
08/07/2021 1,918 1,907 -0,82 1,927 1,880 802.972
07/07/2021 1,928 1,923 -0,71 1,946 1,923 424.799
06/07/2021 1,967 1,937 -0,86 1,975 1,915 347.040
05/07/2021 1,905 1,954 2,54 1,974 1,897 4.103.508
02/07/2021 1,910 1,905 -1,08 1,936 1,901 256.993
01/07/2021 1,975 1,926 -0,41 1,975 1,880 852.649
30/06/2021 1,960 1,934 -1,16 2,004 1,917 4.259.213
29/06/2021 1,930 1,957 0,71 1,963 1,929 549.016
28/06/2021 1,994 1,943 -0,71 1,994 1,917 363.305
25/06/2021 1,951 1,957 -0,20 1,986 1,929 350.973
24/06/2021 1,961 1,961 0,71 1,975 1,931 330.571
23/06/2021 1,981 1,947 -2,18 2,004 1,932 823.207
22/06/2021 2,016 1,990 -1,76 2,028 1,977 457.769
21/06/2021 2,026 2,026 1,28 2,062 1,961 4.479.513
18/06/2021 2,032 2,000 -1,46 2,046 1,998 770.139
17/06/2021 2,085 2,030 -3,11 2,101 2,024 805.088
16/06/2021 2,046 2,095 3,92 2,111 2,038 2.772.303
15/06/2021 2,056 2,016 -1,64 2,056 1,977 920.549
14/06/2021 2,026 2,050 1,17 2,062 2,026 628.481
11/06/2021 2,036 2,026 0,00 2,036 2,016 219.155
10/06/2021 2,038 2,026 -0,49 2,069 2,002 488.606
09/06/2021 2,064 2,036 0,10 2,073 2,032 703.471
08/06/2021 2,026 2,034 0,19 2,062 2,026 431.628
07/06/2021 2,046 2,030 0,10 2,064 2,010 798.169
04/06/2021 2,000 2,028 0,98 2,044 2,000 471.160
03/06/2021 2,002 2,008 0,20 2,024 1,994 294.721
02/06/2021 2,004 2,004 0,00 2,026 1,992 359.408
01/06/2021 1,996 2,004 0,40 2,020 1,992 325.354
31/05/2021 2,004 1,996 -0,39 2,018 1,992 358.498
28/05/2021 2,056 2,004 -1,84 2,056 2,000 4.112.569
27/05/2021 2,030 2,042 1,37 2,056 2,010 3.093.602
26/05/2021 2,004 2,014 1,39 2,028 1,986 711.351
25/05/2021 2,036 1,986 -1,95 2,036 1,957 528.490

AUDAX (ADX)AUDAX (ADX)

0,021,37 %
1,18

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.