Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 71,800 74,600 1,22 76,900 70,400 13.914.486
04/08/2022 70,100 73,700 5,59 77,900 69,700 14.944.074
03/08/2022 61,100 69,800 16,14 70,300 58,700 21.055.555
02/08/2022 56,800 60,100 5,81 62,700 56,400 18.142.423
01/08/2022 60,300 56,800 -5,80 66,700 56,400 16.471.853
29/07/2022 54,300 60,300 29,96 61,800 52,600 33.620.729
28/07/2022 47,900 46,400 0,87 48,700 43,800 20.742.475
27/07/2022 44,200 46,000 6,48 46,900 43,400 13.788.378
26/07/2022 46,500 43,200 -10,93 46,700 42,100 16.093.777
25/07/2022 45,500 48,500 5,90 49,700 45,200 12.688.875
22/07/2022 47,000 45,800 -6,15 50,600 44,700 16.413.744
21/07/2022 45,000 48,800 3,61 54,400 44,400 21.146.355
20/07/2022 54,200 47,100 -10,63 55,800 43,400 20.026.730
19/07/2022 42,400 52,700 19,50 53,700 41,900 20.498.187
18/07/2022 47,900 44,100 -0,23 49,000 42,200 15.525.482
15/07/2022 39,200 44,200 12,76 45,000 37,900 24.515.268
14/07/2022 44,800 39,200 -15,52 46,900 38,400 18.500.259
13/07/2022 48,800 46,400 0,65 48,800 42,600 17.473.380
12/07/2022 54,700 46,100 -18,84 55,900 37,400 31.607.315
11/07/2022 58,300 56,800 -12,75 63,900 55,300 14.421.775
08/07/2022 62,100 65,100 3,99 68,200 58,600 15.259.543
07/07/2022 58,700 62,600 18,11 65,500 57,600 19.872.157
06/07/2022 56,700 53,000 -0,56 59,000 49,900 19.662.337
05/07/2022 68,200 53,300 -18,13 70,000 53,300 17.451.390
04/07/2022 63,800 65,100 6,90 67,500 61,100 11.704.024
01/07/2022 60,100 60,900 -1,93 68,800 58,200 16.958.707
30/06/2022 60,000 62,100 1,47 63,100 53,000 19.574.988
29/06/2022 63,700 61,200 -10,40 65,900 60,600 10.374.717
28/06/2022 71,500 68,300 -0,58 75,200 67,700 10.674.998
27/06/2022 64,800 68,700 8,19 71,800 64,700 12.928.936
24/06/2022 58,400 63,500 11,80 64,200 54,700 10.837.501
23/06/2022 62,800 56,800 -14,84 66,900 54,500 15.593.661
22/06/2022 57,200 66,700 7,41 69,900 54,600 16.540.386
21/06/2022 64,300 62,100 -2,51 70,400 60,600 15.559.814
20/06/2022 61,100 63,700 6,70 65,400 57,400 14.582.899
17/06/2022 56,700 59,700 12,01 66,600 54,800 60.927.173
16/06/2022 58,800 53,300 -10,42 58,800 50,100 17.760.668
15/06/2022 62,500 59,500 7,99 64,900 59,300 24.232.213
14/06/2022 56,400 55,100 4,75 59,400 51,900 24.177.668
13/06/2022 64,300 52,600 -18,20 64,300 52,600 31.916.891
10/06/2022 110,900 64,300 -45,60 111,000 64,300 46.924.380
09/06/2022 150,100 118,200 -23,45 150,200 118,200 22.947.725
08/06/2022 166,000 154,400 -6,14 166,000 149,600 11.902.062
07/06/2022 170,200 164,500 -6,37 176,200 164,000 7.763.325
06/06/2022 160,700 175,700 14,76 178,000 160,700 8.611.877
03/06/2022 163,800 153,100 -3,10 165,200 150,600 7.829.737
02/06/2022 165,900 158,000 -1,92 168,200 154,600 9.121.877
01/06/2022 178,700 161,100 -6,99 183,400 159,900 13.527.223
31/05/2022 181,200 173,200 -6,63 187,800 167,300 24.272.618
30/05/2022 173,900 185,500 10,48 185,500 171,200 18.480.368
27/05/2022 164,200 167,900 3,39 168,400 156,000 12.545.249
26/05/2022 150,200 162,400 11,46 164,200 148,700 17.374.854
25/05/2022 146,400 145,700 5,20 153,700 136,200 14.983.544
24/05/2022 134,200 138,500 -2,74 148,100 131,300 16.519.897
23/05/2022 138,400 142,400 13,02 142,400 131,000 13.308.047
20/05/2022 135,300 126,000 -2,02 137,000 124,400 24.906.282
19/05/2022 134,900 128,600 -8,99 136,300 119,100 13.399.218
18/05/2022 149,800 141,300 -4,72 158,400 137,900 13.679.071
17/05/2022 147,800 148,300 5,40 152,500 144,400 11.185.307
16/05/2022 134,700 140,700 -0,21 143,800 129,300 14.251.742
13/05/2022 129,300 141,000 15,01 141,900 128,500 21.518.489
12/05/2022 112,000 122,600 -4,14 129,000 109,800 22.768.443
11/05/2022 119,200 127,900 11,61 134,000 106,600 26.415.865
10/05/2022 115,400 114,600 6,70 134,800 113,700 24.802.016
09/05/2022 112,300 107,400 -1,10 121,200 107,400 20.681.738
06/05/2022 109,500 108,600 -0,09 117,300 98,700 26.341.349
05/05/2022 149,400 108,700 -18,88 152,500 108,700 38.401.361
04/05/2022 157,800 134,000 -12,76 158,100 131,900 20.836.378
03/05/2022 154,800 153,600 5,13 166,100 149,200 23.694.969
02/05/2022 169,200 146,100 -21,15 180,200 145,800 14.685.468
29/04/2022 160,600 185,300 32,74 185,300 156,100 24.729.346
28/04/2022 143,200 139,600 5,68 149,800 130,100 17.792.309
27/04/2022 143,400 132,100 1,30 143,400 124,500 20.341.863
26/04/2022 168,500 130,400 -13,30 168,500 130,400 31.165.548
25/04/2022 167,100 150,400 -19,53 175,000 150,400 26.407.056
22/04/2022 207,900 186,900 -14,19 221,200 186,900 15.307.329
21/04/2022 211,800 217,800 5,99 223,100 208,900 11.775.977
20/04/2022 208,100 205,500 0,88 227,700 204,300 17.675.732
19/04/2022 191,900 203,700 4,78 210,000 182,300 14.943.192
14/04/2022 184,500 194,400 8,12 201,500 176,600 17.194.475
13/04/2022 179,500 179,800 -1,64 187,200 172,100 13.706.074
12/04/2022 165,000 182,800 0,83 198,100 159,300 23.135.931
11/04/2022 176,700 181,300 7,02 197,300 171,700 22.528.008
08/04/2022 175,600 169,400 4,89 187,100 169,300 24.248.729
07/04/2022 168,200 161,500 -1,16 186,700 159,500 28.205.603
06/04/2022 212,400 163,400 -20,45 217,200 153,500 36.563.576
05/04/2022 219,700 205,400 -6,76 219,700 195,900 19.787.660
04/04/2022 223,500 220,300 3,04 224,500 199,600 14.978.678
01/04/2022 208,700 213,800 7,65 219,800 203,400 13.333.592
31/03/2022 228,200 198,600 -16,69 245,500 198,600 29.683.147
30/03/2022 255,300 238,400 -10,11 258,000 230,500 16.876.617
29/03/2022 213,000 265,200 33,53 275,300 208,800 24.506.942
28/03/2022 193,100 198,600 3,92 224,200 193,100 14.299.411
25/03/2022 190,300 191,100 -0,47 195,200 179,800 18.058.476
24/03/2022 218,000 192,000 -7,60 221,000 192,000 18.454.770
23/03/2022 245,800 207,800 -15,46 249,700 207,800 17.003.315
22/03/2022 239,000 245,800 7,10 253,400 237,500 15.720.210
21/03/2022 229,300 229,500 0,92 249,800 224,800 13.790.478
18/03/2022 232,400 227,400 -1,13 237,000 215,400 32.248.342
17/03/2022 253,800 230,000 -7,44 259,600 213,600 22.005.576
16/03/2022 230,000 248,500 23,20 263,800 223,300 28.734.748
15/03/2022 185,900 201,700 2,86 213,200 176,300 19.079.881
14/03/2022 177,500 196,100 11,23 204,900 175,000 19.995.847
11/03/2022 181,600 176,300 0,17 228,600 164,100 28.458.022
10/03/2022 177,500 176,000 -0,34 197,100 159,500 30.087.094
09/03/2022 146,700 176,600 43,34 177,400 142,700 37.917.745
08/03/2022 98,300 123,200 12,41 140,900 97,200 38.632.275
07/03/2022 128,500 109,600 -32,72 138,400 102,700 51.000.024
04/03/2022 220,300 162,900 -28,52 233,500 161,100 39.535.449
03/03/2022 259,500 227,900 -9,46 271,100 219,400 31.731.651
02/03/2022 223,600 251,700 10,25 264,700 202,800 40.039.239
01/03/2022 274,400 228,300 -19,47 305,500 228,300 40.261.539
28/02/2022 266,900 283,500 -13,33 292,800 244,900 43.882.265
25/02/2022 289,900 327,100 12,83 341,100 266,400 41.717.528
24/02/2022 307,500 289,900 -31,40 346,400 265,600 55.513.850
23/02/2022 439,600 422,600 0,98 464,100 415,200 16.136.309
22/02/2022 357,600 418,500 1,95 451,000 348,100 24.543.927
21/02/2022 466,700 410,500 -7,96 482,700 399,200 18.595.449
18/02/2022 464,000 446,000 -3,13 486,800 436,800 17.245.453
17/02/2022 473,400 460,400 -5,85 496,100 444,400 19.435.751
16/02/2022 526,200 489,000 -4,94 543,700 456,200 18.473.577
15/02/2022 434,600 514,400 12,49 517,100 431,000 16.900.344
14/02/2022 466,800 457,300 -19,77 501,200 431,000 28.727.806
11/02/2022 576,600 570,000 -7,35 604,500 553,200 19.103.435
10/02/2022 573,100 615,200 3,41 646,800 558,300 21.212.017
09/02/2022 542,500 594,900 11,05 594,900 524,300 20.293.389
08/02/2022 479,400 535,700 11,74 539,000 477,300 17.016.938
07/02/2022 477,400 479,400 5,62 487,800 439,100 24.396.481
04/02/2022 475,600 453,900 -0,79 491,600 414,100 30.177.766
03/02/2022 437,300 457,500 -10,31 497,800 374,100 44.030.383
02/02/2022 502,500 510,100 5,48 545,800 484,000 15.174.644
01/02/2022 456,800 483,600 10,46 484,000 442,100 12.585.975
31/01/2022 465,200 437,800 -0,88 471,400 427,600 17.204.345
28/01/2022 448,500 441,700 -3,43 451,400 416,400 16.606.472
27/01/2022 403,400 457,400 5,42 486,800 403,400 14.249.262
26/01/2022 397,800 433,900 11,46 454,800 397,800 14.010.681
25/01/2022 363,600 389,300 5,99 405,200 363,600 22.395.886
24/01/2022 416,300 367,300 -17,33 432,100 349,900 23.677.652
21/01/2022 436,800 444,300 -6,76 475,200 427,600 21.122.224
20/01/2022 460,300 476,500 0,97 499,300 451,200 15.412.690
19/01/2022 507,300 471,900 -7,71 529,000 471,900 23.767.455
18/01/2022 492,300 511,300 0,00 524,100 489,600 14.770.435
17/01/2022 520,000 511,300 1,31 534,000 505,600 10.103.016
14/01/2022 478,600 504,700 0,60 511,700 475,100 15.738.499
13/01/2022 479,100 501,700 5,35 506,700 460,300 17.295.621
12/01/2022 459,100 476,200 9,20 484,400 450,100 13.656.845
11/01/2022 432,700 436,100 1,61 459,200 429,200 16.546.694
10/01/2022 442,400 429,200 -0,90 469,100 419,900 17.296.469
07/01/2022 395,800 433,100 11,83 433,100 387,300 16.592.155
06/01/2022 337,600 387,300 7,26 387,300 331,200 19.913.127
05/01/2022 368,200 361,100 -1,20 378,000 361,100 13.908.808
04/01/2022 336,800 365,500 12,63 380,000 334,100 17.063.846
03/01/2022 327,500 324,500 0,96 342,800 312,200 12.672.653
30/12/2021 320,200 321,400 -1,53 331,400 316,200 13.192.030
29/12/2021 313,000 326,400 1,71 326,400 308,100 11.362.800
28/12/2021 310,100 320,900 1,71 329,100 306,800 8.790.523
27/12/2021 278,000 315,500 5,80 321,800 275,700 11.191.500
23/12/2021 284,900 298,200 7,15 308,100 281,600 13.672.203
22/12/2021 267,400 278,300 3,46 281,000 259,700 12.976.176
21/12/2021 268,600 269,000 11,71 271,000 251,300 15.320.906
20/12/2021 203,000 240,800 -5,16 254,000 198,800 19.557.817
17/12/2021 285,800 253,900 -13,67 298,700 205,100 51.435.890
16/12/2021 301,500 294,100 4,33 314,600 285,500 20.204.852
15/12/2021 295,100 281,900 -2,52 304,700 281,600 14.639.227
14/12/2021 290,900 289,200 0,98 312,500 272,900 15.781.571
13/12/2021 284,700 286,400 0,00 312,700 280,800 15.708.181
10/12/2021 277,700 286,400 -4,37 296,900 266,400 17.018.173
09/12/2021 305,600 299,500 -4,62 323,700 295,600 18.451.887
08/12/2021 284,500 314,000 6,80 338,100 283,400 36.765.954
07/12/2021 278,700 294,000 13,21 295,800 266,200 27.402.956
06/12/2021 225,600 259,700 22,10 261,200 219,600 23.568.531
03/12/2021 223,100 212,700 1,82 230,400 204,600 22.933.385
02/12/2021 201,700 208,900 -4,74 217,600 196,800 27.089.273
01/12/2021 205,200 219,300 12,23 223,700 201,100 26.409.287
30/11/2021 205,500 195,400 -10,41 218,600 187,300 44.516.557
29/11/2021 255,000 218,100 -4,47 258,200 217,800 27.514.385
26/11/2021 281,500 228,300 -36,72 300,100 228,300 43.909.806
25/11/2021 357,400 360,800 3,86 368,500 339,700 14.090.790
24/11/2021 386,300 347,400 -9,72 409,200 347,400 31.447.788
23/11/2021 400,600 384,800 -12,09 429,200 374,400 32.664.018
22/11/2021 467,900 437,700 1,93 468,300 394,000 23.669.323
19/11/2021 467,600 429,400 -2,94 500,600 387,500 33.586.624
18/11/2021 609,600 442,400 -27,56 625,600 399,900 37.656.403
17/11/2021 636,500 610,700 -4,05 644,200 609,100 15.455.745
16/11/2021 685,400 636,500 -5,63 694,600 628,500 18.775.866
15/11/2021 713,100 674,500 -21,39 734,100 562,500 24.259.827
12/11/2021 894,000 858,000 3,86 898,100 821,300 10.390.134
11/11/2021 800,400 826,100 3,98 851,100 793,200 12.799.258
10/11/2021 759,600 794,500 4,94 804,000 753,300 10.650.999
09/11/2021 766,900 757,100 -3,98 800,900 732,800 9.689.829
08/11/2021 778,700 788,500 -0,42 833,200 771,400 9.911.959
05/11/2021 794,500 791,800 -1,16 845,500 772,600 16.151.928
04/11/2021 939,500 801,100 -11,56 962,200 775,400 27.010.646
03/11/2021 883,400 905,800 1,71 910,100 819,800 14.959.578
02/11/2021 920,300 890,600 -9,32 962,500 874,200 14.286.905
01/11/2021 826,800 982,100 17,90 991,000 811,000 19.023.383
29/10/2021 672,200 833,000 37,32 852,900 670,600 44.385.045
28/10/2021 583,900 606,600 2,31 624,000 532,700 15.379.792
27/10/2021 625,600 592,900 -5,98 664,400 563,500 16.068.684
26/10/2021 640,100 630,600 -1,58 659,800 590,100 13.287.003
25/10/2021 622,900 640,700 1,31 659,100 576,800 14.965.415
22/10/2021 624,200 632,400 2,21 654,800 602,900 10.532.497
21/10/2021 690,700 618,700 -14,50 696,900 603,800 14.417.283
20/10/2021 683,500 723,600 4,67 742,800 656,000 9.227.546
19/10/2021 713,600 691,300 -4,04 741,400 677,700 9.570.255
18/10/2021 675,100 720,400 4,68 720,400 668,500 11.227.523
15/10/2021 639,100 688,200 11,70 724,300 638,000 18.377.633
14/10/2021 658,100 616,100 -4,66 682,500 583,700 20.158.396
13/10/2021 771,200 646,200 -18,12 799,900 646,200 18.621.548
12/10/2021 721,900 789,200 -0,84 789,200 690,300 16.775.025
11/10/2021 795,200 795,900 -1,35 842,900 774,800 11.105.050
08/10/2021 830,600 806,800 -3,78 857,300 785,700 12.189.113
07/10/2021 811,800 838,500 7,98 863,400 763,400 24.284.455
06/10/2021 786,700 776,500 -4,58 813,100 725,600 20.163.899
05/10/2021 600,700 813,800 32,48 813,800 595,800 25.335.029
04/10/2021 595,800 614,300 0,08 655,700 572,400 11.587.883
01/10/2021 596,400 613,800 -7,35 621,400 543,100 17.787.365
30/09/2021 705,500 662,500 -2,17 718,500 652,400 17.739.067
29/09/2021 663,600 677,200 4,83 678,900 606,800 16.036.860
28/09/2021 714,000 646,000 -8,04 732,900 644,200 22.088.151
27/09/2021 646,400 702,500 10,51 708,100 611,600 19.530.073
24/09/2021 566,100 635,700 8,17 651,500 545,500 21.002.518
23/09/2021 546,300 587,700 14,03 588,600 526,300 17.154.103
22/09/2021 494,200 515,400 12,98 533,500 460,100 18.435.129
21/09/2021 472,200 456,200 3,14 490,800 443,100 19.150.587
20/09/2021 650,300 442,300 -37,38 654,600 442,300 42.464.180
17/09/2021 776,100 706,300 -4,54 827,200 702,400 218.705.514
16/09/2021 683,300 739,900 10,90 759,500 676,700 22.507.768
15/09/2021 655,500 667,200 1,97 705,900 637,300 18.857.089
14/09/2021 667,400 654,300 -1,52 716,600 647,800 11.727.092
13/09/2021 622,300 664,400 8,81 667,200 600,600 10.465.552
10/09/2021 637,500 610,600 -1,09 666,000 598,800 11.707.695
09/09/2021 604,900 617,300 -0,72 635,900 571,100 12.711.737
08/09/2021 642,600 621,800 -6,52 670,600 591,500 12.870.672
07/09/2021 651,800 665,200 2,61 685,600 643,600 9.855.859
06/09/2021 664,000 648,300 -0,35 690,300 643,600 4.133.474
03/09/2021 693,400 650,600 -3,66 709,600 648,800 12.151.363
02/09/2021 700,500 675,300 -2,48 714,600 645,200 10.869.071
01/09/2021 686,700 692,500 8,12 721,900 672,300 13.229.785
31/08/2021 633,600 640,500 1,09 656,500 597,000 18.690.447
30/08/2021 664,900 633,600 -4,03 683,900 628,800 4.621.810
27/08/2021 672,300 660,200 -2,94 679,600 616,600 7.952.158
26/08/2021 726,300 680,200 -8,23 742,500 673,700 10.038.040
25/08/2021 631,700 741,200 18,82 750,300 628,300 15.946.605
24/08/2021 684,200 623,800 -7,43 692,600 596,000 13.382.475
23/08/2021 685,200 673,900 2,60 699,400 657,400 9.722.673
20/08/2021 675,000 656,800 -3,13 702,300 628,900 15.860.169
19/08/2021 643,200 678,000 -17,78 747,000 643,200 12.714.054
18/08/2021 739,200 824,600 10,76 831,800 733,300 9.419.259
17/08/2021 798,400 744,500 -12,29 818,900 743,700 15.983.708
16/08/2021 824,000 848,800 -3,84 915,100 799,100 7.446.118
13/08/2021 912,600 882,700 -2,38 922,600 870,400 7.373.305
12/08/2021 906,500 904,200 -1,35 937,600 877,000 9.680.037
11/08/2021 868,700 916,600 6,78 920,300 844,400 11.040.335
10/08/2021 804,900 858,400 5,73 861,900 785,100 11.467.682

BBVAX5 (B5L)BBVAX5 (B5L)

2,403,22 %
77,00

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.

Publicidad