Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 3.786,920 3.763,050 -0,32 3.791,690 3.750,360 --
04/08/2022 3.787,340 3.775,270 -0,29 3.804,010 3.773,100 --
03/08/2022 3.712,790 3.786,080 1,74 3.790,930 3.712,150 --
02/08/2022 3.717,600 3.721,190 -0,36 3.725,150 3.695,880 --
01/08/2022 3.799,240 3.734,450 -1,64 3.799,240 3.734,450 --
29/07/2022 3.767,850 3.796,840 1,00 3.819,330 3.765,940 --
28/07/2022 3.778,550 3.759,280 0,19 3.812,440 3.711,980 --
27/07/2022 3.754,010 3.752,040 0,29 3.767,930 3.734,820 --
26/07/2022 3.742,600 3.741,260 -0,10 3.750,540 3.718,410 --
25/07/2022 3.718,960 3.744,990 0,16 3.759,340 3.714,020 --
22/07/2022 3.746,150 3.738,950 -0,56 3.770,820 3.735,270 --
21/07/2022 3.757,270 3.759,970 -0,37 3.780,780 3.724,710 --
20/07/2022 3.801,140 3.773,900 -0,43 3.814,990 3.769,240 --
19/07/2022 3.715,450 3.790,110 1,05 3.790,110 3.708,260 --
18/07/2022 3.727,430 3.750,690 1,27 3.775,900 3.723,190 --
15/07/2022 3.674,370 3.703,760 0,93 3.706,350 3.664,110 --
14/07/2022 3.699,660 3.669,660 -1,34 3.717,870 3.650,730 --
13/07/2022 3.736,280 3.719,410 -0,52 3.738,980 3.686,380 --
12/07/2022 3.737,840 3.738,880 -0,89 3.747,840 3.715,880 --
11/07/2022 3.745,470 3.772,620 -0,34 3.804,770 3.743,890 --
08/07/2022 3.761,600 3.785,460 0,45 3.804,360 3.745,800 --
07/07/2022 3.721,450 3.768,530 1,53 3.770,230 3.712,330 --
06/07/2022 3.702,350 3.711,710 1,33 3.734,840 3.689,410 --
05/07/2022 3.726,180 3.663,020 -0,84 3.741,870 3.654,140 --
04/07/2022 3.740,120 3.693,910 -0,39 3.745,590 3.689,530 --
01/07/2022 3.662,200 3.708,260 0,71 3.720,390 3.648,330 --
30/06/2022 3.691,180 3.682,070 -1,19 3.697,150 3.647,900 --
29/06/2022 3.721,050 3.726,250 -0,53 3.735,840 3.689,480 --
28/06/2022 3.761,220 3.746,070 0,20 3.786,050 3.741,540 --
27/06/2022 3.720,320 3.738,500 1,44 3.748,630 3.710,870 --
24/06/2022 3.658,120 3.685,550 1,05 3.701,650 3.640,810 --
23/06/2022 3.691,670 3.647,220 -1,50 3.691,750 3.637,630 --
22/06/2022 3.699,070 3.702,810 -0,90 3.713,170 3.651,730 --
21/06/2022 3.739,700 3.736,320 0,37 3.762,630 3.729,310 --
20/06/2022 3.721,070 3.722,420 0,22 3.732,520 3.699,170 --
17/06/2022 3.660,920 3.714,340 1,74 3.744,530 3.647,970 --
16/06/2022 3.729,780 3.650,770 -2,81 3.734,010 3.638,280 --
15/06/2022 3.704,420 3.756,300 2,15 3.766,290 3.684,880 --
14/06/2022 3.744,390 3.677,190 -0,95 3.755,530 3.664,580 --
13/06/2022 3.727,870 3.712,410 -1,53 3.738,140 3.696,010 --
10/06/2022 3.831,010 3.770,250 -2,14 3.831,010 3.745,630 --
09/06/2022 3.881,830 3.852,710 -1,24 3.893,320 3.841,970 --
08/06/2022 3.918,490 3.901,040 -0,10 3.921,400 3.872,770 --
07/06/2022 3.894,990 3.905,120 -0,36 3.907,800 3.873,210 --
06/06/2022 3.907,350 3.919,370 0,98 3.925,710 3.888,550 --
03/06/2022 3.892,130 3.881,510 0,62 3.897,210 3.870,590 --
02/06/2022 3.874,920 3.857,770 0,09 3.892,720 3.837,920 --
01/06/2022 3.911,670 3.854,140 -1,03 3.914,890 3.849,670 --
31/05/2022 3.943,920 3.894,330 -1,35 3.943,920 3.890,080 --
30/05/2022 3.964,450 3.947,730 0,06 3.985,490 3.940,430 --
27/05/2022 3.924,420 3.945,310 0,75 3.945,310 3.907,270 --
26/05/2022 3.915,080 3.915,890 0,09 3.934,720 3.911,490 --
25/05/2022 3.919,040 3.912,250 0,50 3.936,940 3.875,110 --
24/05/2022 3.896,170 3.892,830 -1,16 3.945,630 3.892,830 --
23/05/2022 3.965,890 3.938,450 0,39 3.967,220 3.906,060 --
20/05/2022 3.928,730 3.923,170 0,78 3.952,530 3.912,310 --
19/05/2022 3.918,660 3.892,730 -1,88 3.926,850 3.872,520 --
18/05/2022 4.018,750 3.967,230 -1,13 4.031,770 3.962,920 --
17/05/2022 3.983,940 4.012,770 1,13 4.024,380 3.976,260 --
16/05/2022 3.931,180 3.967,830 0,59 3.970,000 3.909,310 --
13/05/2022 3.972,130 3.944,560 0,37 3.974,900 3.902,500 --
12/05/2022 3.888,860 3.930,210 -0,71 3.944,310 3.862,820 --
11/05/2022 3.927,790 3.958,300 1,45 3.960,550 3.893,240 --
10/05/2022 3.866,080 3.901,590 0,46 3.956,000 3.858,470 --
09/05/2022 3.993,610 3.883,770 -3,42 4.015,960 3.883,770 --
06/05/2022 4.078,280 4.021,280 -1,85 4.090,390 3.987,670 --
05/05/2022 4.137,060 4.097,200 0,78 4.155,170 4.094,140 --
04/05/2022 4.090,900 4.065,340 -0,31 4.109,980 4.058,280 --
03/05/2022 4.071,770 4.077,810 0,47 4.090,320 4.053,940 --
02/05/2022 4.068,380 4.058,740 -1,16 4.085,710 3.891,440 --
29/04/2022 4.120,080 4.106,370 0,33 4.146,450 4.099,450 --
28/04/2022 4.124,500 4.092,720 -0,35 4.143,530 4.073,820 --
27/04/2022 4.089,410 4.107,130 -0,12 4.130,140 4.056,340 --
26/04/2022 4.163,530 4.112,080 -0,30 4.175,290 4.112,080 --
25/04/2022 4.117,960 4.124,270 -1,51 4.140,020 4.095,030 --
22/04/2022 4.212,040 4.187,410 -1,84 4.238,680 4.187,410 --
21/04/2022 4.257,510 4.266,010 0,20 4.294,250 4.255,050 --
20/04/2022 4.216,970 4.257,660 1,13 4.266,540 4.212,370 --
19/04/2022 4.208,300 4.210,150 -0,15 4.215,780 4.182,380 --
14/04/2022 4.193,510 4.216,290 0,58 4.220,680 4.187,390 --
13/04/2022 4.168,890 4.192,130 0,17 4.193,820 4.163,950 --
12/04/2022 4.139,710 4.185,030 -0,07 4.195,090 4.124,870 --
11/04/2022 4.198,580 4.188,000 -0,79 4.213,130 4.178,900 --
08/04/2022 4.191,000 4.221,390 1,40 4.221,390 4.185,860 --
07/04/2022 4.177,160 4.163,150 0,05 4.216,460 4.157,130 --
06/04/2022 4.237,320 4.161,140 -1,92 4.237,320 4.144,600 --
05/04/2022 4.228,930 4.242,800 0,37 4.253,680 4.215,700 --
04/04/2022 4.210,070 4.227,340 0,65 4.229,530 4.190,210 --
01/04/2022 4.178,320 4.200,010 0,99 4.210,320 4.163,230 --
31/03/2022 4.204,770 4.158,780 -0,96 4.209,810 4.158,780 --
30/03/2022 4.191,430 4.198,890 0,03 4.198,890 4.162,210 --
29/03/2022 4.173,180 4.197,510 1,61 4.212,000 4.167,630 --
28/03/2022 4.125,730 4.130,930 0,28 4.175,020 4.124,970 --
25/03/2022 4.123,290 4.119,420 0,13 4.138,830 4.101,620 --
24/03/2022 4.140,810 4.114,120 -0,36 4.151,520 4.092,830 --
23/03/2022 4.181,330 4.129,190 -0,95 4.186,990 4.120,720 --
22/03/2022 4.140,670 4.168,850 0,95 4.168,850 4.139,020 --
21/03/2022 4.131,420 4.129,550 -0,43 4.145,010 4.116,710 --
18/03/2022 4.107,710 4.147,450 0,89 4.147,450 4.059,670 --
17/03/2022 4.108,670 4.110,780 0,61 4.128,060 4.075,620 --
16/03/2022 4.031,290 4.085,710 3,14 4.102,490 4.026,760 --
15/03/2022 3.948,580 3.961,160 -0,21 3.972,960 3.902,230 --
14/03/2022 3.932,690 3.969,570 1,80 3.987,180 3.932,690 --
11/03/2022 3.869,480 3.899,240 1,36 3.979,200 3.855,400 --
10/03/2022 3.896,930 3.847,080 -0,97 3.901,920 3.827,610 --
09/03/2022 3.758,270 3.884,780 5,78 3.884,780 3.758,270 --
08/03/2022 3.660,580 3.672,450 -0,27 3.786,070 3.657,810 --
07/03/2022 3.665,190 3.682,480 -2,07 3.741,010 3.567,230 --
04/03/2022 3.840,990 3.760,430 -2,95 3.852,920 3.760,430 --
03/03/2022 3.943,020 3.874,660 -2,11 3.979,170 3.871,400 --
02/03/2022 3.934,710 3.958,100 0,51 3.984,940 3.904,710 --
01/03/2022 4.014,620 3.937,920 -1,90 4.023,570 3.933,620 --
28/02/2022 3.983,610 4.014,020 -1,16 4.019,420 3.974,670 --
25/02/2022 3.940,800 4.061,170 4,18 4.073,430 3.930,310 --
24/02/2022 3.850,260 3.898,380 -1,88 3.947,100 3.827,580 --
23/02/2022 3.976,160 3.973,230 0,36 4.046,620 3.965,360 --
22/02/2022 3.881,890 3.959,150 -0,25 3.986,790 3.879,970 --
21/02/2022 4.066,650 3.969,130 -1,88 4.067,630 3.952,340 --
18/02/2022 4.068,430 4.045,100 -0,60 4.090,740 4.038,530 --
17/02/2022 4.115,170 4.069,470 -0,89 4.116,780 4.058,070 --
16/02/2022 4.092,500 4.106,150 0,95 4.129,740 4.085,930 --
15/02/2022 3.987,630 4.067,530 1,56 4.073,110 3.983,440 --
14/02/2022 4.010,990 4.004,890 -1,85 4.016,690 3.955,900 --
11/02/2022 4.093,010 4.080,410 -1,03 4.106,460 4.070,370 --
10/02/2022 4.126,770 4.122,700 0,46 4.141,400 4.100,860 --
09/02/2022 4.084,790 4.103,970 1,08 4.113,170 4.083,050 --
08/02/2022 4.039,030 4.060,200 0,52 4.073,090 4.033,550 --
07/02/2022 4.048,360 4.039,150 0,72 4.055,570 3.993,620 --
04/02/2022 4.080,960 4.010,430 -1,39 4.081,350 3.985,980 --
03/02/2022 4.115,790 4.066,920 -1,36 4.119,450 4.066,920 --
02/02/2022 4.137,540 4.123,020 0,31 4.161,810 4.123,020 --
01/02/2022 4.094,140 4.110,470 0,95 4.117,040 4.094,140 --
31/01/2022 4.089,910 4.071,930 0,60 4.092,830 4.047,740 --
28/01/2022 4.093,700 4.047,550 -1,41 4.093,700 4.010,600 --
27/01/2022 4.040,550 4.105,450 0,62 4.123,130 4.032,850 --
26/01/2022 4.057,250 4.080,150 1,25 4.106,600 4.051,320 --
25/01/2022 4.014,790 4.029,860 0,91 4.044,690 3.985,000 --
24/01/2022 4.119,310 3.993,650 -3,74 4.128,510 3.993,420 --
21/01/2022 4.174,890 4.148,790 -1,65 4.186,260 4.129,750 --
20/01/2022 4.206,210 4.218,480 0,18 4.218,480 4.180,790 --
19/01/2022 4.200,590 4.210,740 -0,22 4.226,260 4.179,350 --
18/01/2022 4.239,430 4.219,860 -0,70 4.239,430 4.205,820 --
17/01/2022 4.247,050 4.249,630 0,09 4.259,480 4.222,010 --
14/01/2022 4.234,370 4.245,850 -0,26 4.261,820 4.230,740 --
13/01/2022 4.232,850 4.257,130 -0,17 4.266,620 4.230,360 --
12/01/2022 4.278,890 4.264,180 -0,17 4.280,610 4.251,000 --
11/01/2022 4.274,260 4.271,230 0,48 4.299,050 4.261,530 --
10/01/2022 4.298,060 4.250,790 -1,29 4.303,930 4.248,500 --
07/01/2022 4.309,790 4.306,370 -0,05 4.317,930 4.278,340 --
06/01/2022 4.297,440 4.308,600 -0,83 4.317,710 4.289,490 --
05/01/2022 4.361,720 4.344,620 -0,40 4.371,560 4.344,620 --
04/01/2022 4.355,210 4.362,210 0,62 4.368,360 4.337,070 --
03/01/2022 4.325,280 4.335,280 0,58 4.342,940 4.322,050 --
31/12/2021 4.305,440 4.310,150 -0,12 4.320,660 4.302,430 --
30/12/2021 4.299,150 4.315,140 0,38 4.320,140 4.299,150 --
29/12/2021 4.304,370 4.298,830 -0,11 4.320,400 4.282,900 --
28/12/2021 4.284,520 4.303,560 0,43 4.313,400 4.284,520 --
27/12/2021 4.261,280 4.285,230 0,49 4.290,880 4.258,190 --
24/12/2021 4.263,520 4.264,440 -0,06 4.272,220 4.262,090 --
23/12/2021 4.246,970 4.266,970 0,61 4.273,020 4.240,160 --
22/12/2021 4.228,350 4.241,270 0,37 4.241,270 4.215,820 --
21/12/2021 4.196,380 4.225,590 1,52 4.230,360 4.196,380 --
20/12/2021 4.101,090 4.162,440 -0,21 4.180,370 4.100,750 --
17/12/2021 4.151,190 4.171,160 0,05 4.176,480 4.131,040 --
16/12/2021 4.188,600 4.168,980 1,14 4.192,280 4.161,650 --
15/12/2021 4.104,840 4.122,010 0,01 4.131,520 4.097,680 --
14/12/2021 4.163,870 4.121,780 -0,57 4.184,970 4.114,680 --
13/12/2021 4.166,360 4.145,370 -0,36 4.184,090 4.141,670 --
10/12/2021 4.171,660 4.160,170 -0,57 4.178,960 4.148,220 --
09/12/2021 4.205,630 4.184,180 -0,06 4.213,290 4.174,600 --
08/12/2021 4.210,580 4.186,860 -0,96 4.238,800 4.185,220 --
07/12/2021 4.211,840 4.227,560 1,08 4.237,510 4.207,030 --
06/12/2021 4.145,640 4.182,550 1,42 4.184,510 4.130,420 --
03/12/2021 4.181,130 4.123,990 -0,82 4.184,820 4.117,030 --
02/12/2021 4.146,880 4.158,020 0,07 4.175,470 4.121,720 --
01/12/2021 4.136,250 4.154,970 1,01 4.157,970 4.130,090 --
30/11/2021 4.094,610 4.113,400 -0,63 4.141,560 4.094,610 --
29/11/2021 4.165,140 4.139,680 0,31 4.179,350 4.136,610 --
26/11/2021 4.111,640 4.126,730 -2,61 4.163,990 4.097,010 --
25/11/2021 4.212,240 4.237,540 0,77 4.240,910 4.205,870 --
24/11/2021 4.159,060 4.205,060 1,28 4.205,910 4.159,060 --
23/11/2021 4.178,420 4.152,110 -1,22 4.188,580 4.141,950 --
22/11/2021 4.233,450 4.203,530 -0,65 4.234,850 4.190,950 --
19/11/2021 4.282,090 4.231,190 -1,09 4.282,120 4.221,330 --
18/11/2021 4.291,230 4.278,000 -0,18 4.303,150 4.263,800 --
17/11/2021 4.294,030 4.285,610 -0,36 4.302,040 4.281,430 --
16/11/2021 4.324,950 4.301,090 -0,56 4.324,950 4.299,230 --
15/11/2021 4.292,900 4.325,470 -0,13 4.325,470 4.292,830 --
12/11/2021 4.365,270 4.330,950 -0,95 4.367,230 4.319,000 --
11/11/2021 4.371,500 4.372,650 -0,18 4.373,890 4.348,610 --
10/11/2021 4.390,550 4.380,690 -0,19 4.395,940 4.373,420 --
09/11/2021 4.383,810 4.388,900 0,12 4.402,060 4.372,940 --
08/11/2021 4.387,060 4.383,830 -0,04 4.399,740 4.378,460 --
05/11/2021 4.395,320 4.385,570 -0,38 4.413,910 4.385,570 --
04/11/2021 4.387,690 4.402,320 0,76 4.404,330 4.372,320 --
03/11/2021 4.326,580 4.369,230 0,84 4.369,230 4.324,740 --
02/11/2021 4.301,620 4.332,920 0,62 4.332,920 4.298,390 --
01/11/2021 4.297,900 4.306,190 0,65 4.314,270 4.284,620 --
29/10/2021 4.268,970 4.278,480 -0,12 4.296,930 4.259,440 --
28/10/2021 4.225,290 4.283,810 1,74 4.284,060 4.225,290 --
27/10/2021 4.212,290 4.210,420 -0,25 4.230,250 4.202,000 --
26/10/2021 4.217,060 4.220,940 0,03 4.241,670 4.215,410 --
25/10/2021 4.224,040 4.219,630 0,05 4.232,290 4.199,930 --
22/10/2021 4.203,590 4.217,690 0,49 4.232,760 4.200,880 --
21/10/2021 4.190,550 4.197,200 -0,57 4.201,540 4.180,760 --
20/10/2021 4.202,330 4.221,060 0,49 4.232,250 4.202,330 --
19/10/2021 4.183,940 4.200,560 0,53 4.202,600 4.175,760 --
18/10/2021 4.174,180 4.178,350 -0,64 4.198,800 4.162,580 --
15/10/2021 4.215,770 4.205,300 0,05 4.219,340 4.190,960 --
14/10/2021 4.186,930 4.203,020 0,88 4.208,760 4.169,820 --
13/10/2021 4.152,150 4.166,500 0,16 4.178,100 4.143,620 --
12/10/2021 4.120,310 4.159,810 -0,04 4.167,810 4.118,870 --
11/10/2021 4.132,930 4.161,330 0,39 4.161,330 4.128,180 --
08/10/2021 4.149,970 4.145,070 -0,18 4.163,640 4.145,070 --
07/10/2021 4.136,550 4.152,400 1,28 4.161,320 4.127,820 --
06/10/2021 4.115,040 4.100,050 -1,09 4.115,040 4.063,040 --
05/10/2021 4.121,620 4.145,060 0,68 4.145,410 4.119,860 --
04/10/2021 4.123,880 4.116,920 -0,49 4.143,510 4.113,890 --
01/10/2021 4.102,860 4.137,310 -0,52 4.145,950 4.096,420 --
30/09/2021 4.151,600 4.158,890 0,80 4.171,170 4.138,940 --
29/09/2021 4.134,130 4.125,850 0,04 4.152,730 4.114,310 --
28/09/2021 4.174,180 4.124,070 -1,27 4.175,510 4.124,070 --
27/09/2021 4.166,340 4.177,290 0,93 4.189,040 4.161,250 --
24/09/2021 4.166,890 4.138,920 -0,80 4.171,050 4.137,170 --
23/09/2021 4.163,880 4.172,310 0,79 4.189,100 4.162,850 --
22/09/2021 4.138,960 4.139,580 0,68 4.144,300 4.125,860 --
21/09/2021 4.074,740 4.111,570 0,80 4.126,600 4.074,040 --
20/09/2021 4.085,880 4.079,040 -1,31 4.093,160 4.051,120 --
17/09/2021 4.174,700 4.133,210 -0,43 4.198,790 4.130,570 --
16/09/2021 4.141,780 4.150,920 0,63 4.169,430 4.141,780 --
15/09/2021 4.170,560 4.125,090 -1,14 4.174,640 4.123,260 --
14/09/2021 4.186,550 4.172,770 -0,41 4.198,950 4.167,290 --
13/09/2021 4.191,730 4.189,760 0,28 4.208,360 4.183,950 --
10/09/2021 4.220,490 4.178,000 -0,90 4.222,940 4.176,770 --
09/09/2021 4.193,820 4.215,880 -0,33 4.226,650 4.181,480 --
08/09/2021 4.271,740 4.229,810 -1,51 4.271,740 4.225,120 --
07/09/2021 4.305,810 4.294,470 -0,47 4.315,350 4.289,380 --
06/09/2021 4.310,600 4.314,660 0,25 4.319,820 4.301,190 --
03/09/2021 4.329,880 4.303,900 -0,75 4.336,560 4.288,800 --
02/09/2021 4.323,730 4.336,610 0,33 4.351,840 4.321,130 --
01/09/2021 4.324,480 4.322,240 0,31 4.337,390 4.304,550 --
31/08/2021 4.317,950 4.308,920 -0,16 4.333,620 4.301,690 --
30/08/2021 4.321,230 4.315,900 -0,06 4.322,880 4.301,580 --
27/08/2021 4.298,730 4.318,440 0,16 4.321,730 4.292,970 --
26/08/2021 4.306,170 4.311,350 -0,29 4.324,070 4.300,300 --
25/08/2021 4.335,000 4.323,960 -0,10 4.347,440 4.321,960 --
24/08/2021 4.334,650 4.328,310 0,28 4.343,390 4.319,070 --
23/08/2021 4.300,780 4.316,370 0,91 4.318,870 4.281,080 --
20/08/2021 4.266,350 4.277,340 0,10 4.277,340 4.234,300 --
19/08/2021 4.294,060 4.273,260 -1,59 4.298,010 4.247,590 --
18/08/2021 4.321,110 4.342,240 0,44 4.342,680 4.320,950 --
17/08/2021 4.322,180 4.323,320 -0,35 4.326,590 4.306,490 --
16/08/2021 4.334,570 4.338,350 -0,54 4.342,510 4.323,550 --
13/08/2021 4.342,520 4.361,970 0,30 4.362,040 4.338,760 --
12/08/2021 4.336,900 4.349,070 0,21 4.350,590 4.336,010 --
11/08/2021 4.333,860 4.339,950 0,25 4.342,470 4.325,910 --
10/08/2021 4.320,400 4.329,130 0,29 4.341,630 4.317,060 --

BEL20 (BEL20)BEL20 (BEL20)

-12,22-0,32 %
3.763,05

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