BO.RIOJANAS (RIO)BO.RIOJANAS (RIO)

-0,08-1,87 %
4,20

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/02/2020 4,000 4,280 0,00 4,000 4,000 24
19/02/2020 4,300 4,280 4,39 4,300 4,120 1.137
18/02/2020 4,100 4,100 -4,65 4,100 4,100 651
17/02/2020 4,300 4,300 0,00 4,300 4,300 --
14/02/2020 4,300 4,300 0,00 4,300 4,300 --
13/02/2020 4,300 4,300 0,00 4,300 4,300 --
12/02/2020 4,020 4,300 1,42 4,300 4,020 1.001
11/02/2020 4,120 4,240 0,00 4,120 4,120 24
10/02/2020 4,080 4,240 0,00 4,280 4,020 396
07/02/2020 4,160 4,240 -1,40 4,240 3,980 9.670
06/02/2020 4,160 4,300 0,00 4,160 4,160 3
05/02/2020 4,300 4,300 0,00 4,300 4,140 347
04/02/2020 4,300 4,300 0,00 4,300 4,300 72
03/02/2020 4,340 4,300 0,00 4,340 4,340 188
31/01/2020 4,340 4,300 0,00 4,340 4,340 12
30/01/2020 4,320 4,300 0,00 4,320 4,320 75
29/01/2020 4,420 4,300 0,00 4,420 4,420 5
28/01/2020 4,300 4,300 0,00 4,300 4,300 104
27/01/2020 4,300 4,300 0,00 4,440 4,280 300
24/01/2020 4,300 4,300 -1,83 4,300 4,300 2.329
23/01/2020 4,340 4,380 -0,90 4,380 4,320 2.659
22/01/2020 4,420 4,420 2,31 4,420 4,340 2.286
21/01/2020 4,300 4,320 -2,70 4,320 4,300 602
20/01/2020 4,300 4,440 -0,45 4,440 4,300 700
17/01/2020 4,460 4,460 3,72 4,460 4,460 1.000
16/01/2020 4,480 4,300 -1,83 4,480 4,300 4.458
15/01/2020 4,380 4,380 -1,35 4,380 4,360 606
14/01/2020 4,380 4,440 0,00 4,380 4,380 400
13/01/2020 4,400 4,440 0,00 4,560 4,400 401
10/01/2020 4,440 4,440 0,00 4,440 4,440 --
09/01/2020 4,420 4,440 -2,20 4,440 4,420 737
08/01/2020 4,660 4,540 3,18 4,660 4,420 13.296
07/01/2020 4,460 4,400 -5,17 4,600 4,400 1.871
06/01/2020 4,360 4,640 3,11 4,640 4,360 934
03/01/2020 4,380 4,500 0,00 4,380 4,380 24
02/01/2020 4,680 4,500 5,14 4,680 4,500 6.001
31/12/2019 4,300 4,280 -0,93 4,300 4,280 805
30/12/2019 4,340 4,320 0,00 4,340 4,320 349
27/12/2019 4,300 4,320 -0,46 4,320 4,300 1.439
24/12/2019 4,420 4,340 0,93 4,420 4,340 900
23/12/2019 4,300 4,300 -3,15 4,320 4,280 1.620
20/12/2019 4,320 4,440 0,00 4,620 4,320 407
19/12/2019 4,440 4,440 0,00 4,440 4,440 18
18/12/2019 4,440 4,440 -3,90 4,440 4,440 1.800
17/12/2019 4,620 4,620 7,44 4,620 4,620 2.600
16/12/2019 4,780 4,300 -3,59 4,780 4,300 800
13/12/2019 4,460 4,460 0,00 4,460 4,460 --
12/12/2019 4,300 4,460 0,00 4,300 4,300 96
11/12/2019 4,480 4,460 0,00 4,480 4,380 22
10/12/2019 4,400 4,460 -0,89 4,460 4,400 1.500
09/12/2019 4,380 4,500 0,00 4,380 4,380 109
06/12/2019 4,500 4,500 0,00 4,500 4,500 --
05/12/2019 4,400 4,500 0,00 4,400 4,400 400
04/12/2019 4,500 4,500 0,00 4,500 4,500 --
03/12/2019 4,400 4,500 0,00 4,400 4,400 298
02/12/2019 4,500 4,500 0,00 4,500 4,500 --
29/11/2019 4,500 4,500 0,00 4,500 4,500 397
28/11/2019 4,500 4,500 0,00 4,500 4,500 3.378
27/11/2019 4,500 4,500 2,74 4,500 4,420 10.603
26/11/2019 4,360 4,380 0,46 4,480 4,360 722
25/11/2019 4,300 4,360 -3,11 4,420 4,280 3.876
22/11/2019 4,300 4,500 1,81 4,500 4,300 1.705
21/11/2019 4,300 4,420 0,00 4,300 4,300 300
20/11/2019 4,420 4,420 0,00 4,420 4,420 --
19/11/2019 4,420 4,420 0,00 4,420 4,420 --
18/11/2019 4,280 4,420 0,00 4,280 4,280 164
15/11/2019 4,280 4,420 0,00 4,280 4,280 346
14/11/2019 4,280 4,420 0,00 4,280 4,280 300
13/11/2019 4,500 4,420 0,45 4,500 4,360 3.761
12/11/2019 4,420 4,400 0,00 4,420 4,420 49
11/11/2019 4,420 4,400 0,00 4,420 4,420 24
08/11/2019 4,600 4,400 0,00 4,600 4,400 59
07/11/2019 4,420 4,400 -3,93 4,420 4,400 503
06/11/2019 4,580 4,580 0,00 4,580 4,580 --
05/11/2019 4,440 4,580 0,00 4,440 4,440 24
04/11/2019 4,580 4,580 0,00 4,580 4,580 402
01/11/2019 4,580 4,580 0,00 4,580 4,580 --
31/10/2019 4,600 4,580 0,00 4,780 4,600 67
30/10/2019 4,580 4,580 0,00 4,580 4,580 --
29/10/2019 4,760 4,580 0,00 4,760 4,580 199
28/10/2019 4,580 4,580 0,00 4,580 4,580 --
25/10/2019 4,580 4,580 0,00 4,580 4,580 --
24/10/2019 4,760 4,580 -0,87 4,780 4,580 1.207
23/10/2019 4,580 4,620 0,00 4,580 4,580 400
22/10/2019 4,580 4,620 -2,94 4,620 4,580 4.328
21/10/2019 4,580 4,760 3,93 4,760 4,580 2.477
18/10/2019 4,580 4,580 0,00 4,580 4,580 48
17/10/2019 4,580 4,580 0,00 4,580 4,580 --
16/10/2019 4,580 4,580 0,00 4,580 4,580 --
15/10/2019 4,580 4,580 0,00 4,580 4,580 --
14/10/2019 4,580 4,580 0,00 4,580 4,580 4
11/10/2019 4,580 4,580 0,00 4,580 4,580 --
10/10/2019 4,580 4,580 0,00 4,580 4,580 3.467
09/10/2019 4,580 4,580 -1,72 4,580 4,580 1.800
08/10/2019 4,580 4,660 1,30 4,660 4,580 1.024
07/10/2019 4,600 4,600 -2,13 4,600 4,580 908
04/10/2019 4,600 4,700 0,00 4,600 4,600 272
03/10/2019 4,600 4,700 0,00 4,600 4,600 24
02/10/2019 4,700 4,700 2,17 4,700 4,620 900
01/10/2019 4,580 4,600 0,00 4,580 4,580 4
30/09/2019 4,600 4,600 0,88 4,600 4,560 1.008
27/09/2019 4,560 4,560 0,00 4,560 4,560 400
26/09/2019 4,560 4,560 -0,44 4,560 4,560 1.200
25/09/2019 4,600 4,580 0,00 4,600 4,580 1.228
24/09/2019 4,600 4,580 -0,43 4,600 4,580 2.006
23/09/2019 4,640 4,600 0,00 4,640 4,640 64
20/09/2019 4,600 4,600 0,00 4,600 4,600 --
19/09/2019 4,780 4,600 -0,86 4,780 4,600 510
18/09/2019 4,640 4,640 0,00 4,640 4,640 --
17/09/2019 4,640 4,640 0,87 4,640 4,640 1.000
16/09/2019 4,600 4,600 -0,86 4,780 4,600 1.690
13/09/2019 4,640 4,640 -0,43 4,640 4,620 3.024
12/09/2019 4,660 4,660 0,00 4,660 4,660 --
11/09/2019 4,660 4,660 0,00 4,660 4,660 --
10/09/2019 4,660 4,660 0,00 4,660 4,660 --
09/09/2019 4,680 4,660 1,30 4,680 4,640 1.024
06/09/2019 4,600 4,600 0,00 4,600 4,600 --
05/09/2019 4,600 4,600 0,44 4,600 4,600 1.090
04/09/2019 4,580 4,580 0,00 4,580 4,580 --
03/09/2019 4,580 4,580 0,00 4,580 4,580 --
02/09/2019 4,580 4,580 0,00 4,580 4,580 100
30/08/2019 4,580 4,580 0,00 4,580 4,580 --
29/08/2019 4,580 4,580 0,00 4,580 4,580 96
28/08/2019 4,580 4,580 0,00 4,580 4,580 500
27/08/2019 4,580 4,580 0,00 4,580 4,580 90
26/08/2019 4,580 4,580 -2,14 4,580 4,580 708
23/08/2019 4,680 4,680 0,00 4,680 4,680 --
22/08/2019 4,580 4,680 0,00 4,580 4,580 50
21/08/2019 4,680 4,680 0,00 4,680 4,680 --
20/08/2019 4,680 4,680 0,00 4,680 4,680 --
19/08/2019 4,580 4,680 0,00 4,580 4,580 210
16/08/2019 4,680 4,680 0,00 4,680 4,680 --
15/08/2019 4,580 4,680 0,00 4,580 4,580 1
14/08/2019 4,680 4,680 0,00 4,680 4,680 --
13/08/2019 4,580 4,680 0,00 4,680 4,580 532
12/08/2019 4,580 4,680 0,00 4,580 4,580 105
09/08/2019 4,680 4,680 0,00 4,680 4,680 --
08/08/2019 4,680 4,680 -2,50 4,680 4,680 500
07/08/2019 4,660 4,800 -4,00 4,940 4,660 618
06/08/2019 5,000 5,000 0,00 5,000 5,000 --
05/08/2019 5,000 5,000 0,00 5,000 5,000 --
02/08/2019 4,660 5,000 0,00 4,660 4,660 24
01/08/2019 4,600 5,000 0,00 4,960 4,600 40
31/07/2019 5,000 5,000 -2,91 5,000 4,900 2.505
30/07/2019 4,500 5,150 12,94 5,150 4,500 19.580
29/07/2019 4,580 4,560 0,00 4,580 4,580 50
26/07/2019 4,520 4,560 0,00 4,520 4,520 7
25/07/2019 4,600 4,560 0,00 4,600 4,520 377
24/07/2019 4,560 4,560 -0,87 4,560 4,540 809
23/07/2019 4,560 4,600 0,00 4,560 4,560 48
22/07/2019 4,560 4,600 0,88 4,660 4,560 2.495
19/07/2019 4,560 4,560 0,00 4,560 4,560 --
18/07/2019 4,560 4,560 0,00 4,560 4,560 1.350
17/07/2019 4,560 4,560 0,00 4,560 4,560 400
16/07/2019 4,600 4,560 -0,87 4,600 4,560 925
15/07/2019 4,560 4,600 0,88 4,600 4,560 1.024
12/07/2019 4,600 4,560 0,00 4,600 4,560 455
11/07/2019 4,600 4,560 0,00 4,600 4,560 515
10/07/2019 4,560 4,560 0,00 4,560 4,560 48
09/07/2019 4,560 4,560 0,00 4,560 4,560 --
08/07/2019 4,560 4,560 0,00 4,560 4,560 --
05/07/2019 4,580 4,560 0,00 4,580 4,580 307
04/07/2019 4,560 4,560 0,00 4,560 4,560 450
03/07/2019 4,560 4,560 -0,44 4,600 4,560 1.094
02/07/2019 4,580 4,580 0,00 4,580 4,580 23
01/07/2019 4,720 4,580 -0,43 4,720 4,580 1.663
28/06/2019 4,580 4,600 0,00 4,580 4,580 450
27/06/2019 4,580 4,600 0,00 4,580 4,580 450
26/06/2019 4,600 4,600 -2,54 4,720 4,580 1.222
25/06/2019 4,600 4,720 0,00 4,640 4,600 471
24/06/2019 4,600 4,720 0,00 4,600 4,600 24
21/06/2019 4,640 4,720 0,00 4,640 4,640 417
20/06/2019 4,600 4,720 0,00 4,600 4,600 400
19/06/2019 4,620 4,720 0,00 4,620 4,620 498
18/06/2019 4,720 4,720 0,00 4,720 4,720 --
17/06/2019 4,720 4,720 0,00 4,720 4,720 --
14/06/2019 4,540 4,720 2,16 4,720 4,540 2.400
13/06/2019 4,540 4,620 0,00 4,540 4,540 400
12/06/2019 4,540 4,620 0,00 4,540 4,540 400
11/06/2019 4,620 4,620 -3,35 4,620 4,620 900
10/06/2019 4,800 4,780 0,42 4,800 4,380 9.700
07/06/2019 4,640 4,760 0,00 4,640 4,640 312
06/06/2019 4,760 4,760 -0,83 4,860 4,660 692
05/06/2019 4,800 4,800 0,00 4,800 4,660 440
04/06/2019 4,640 4,800 0,00 4,640 4,640 220
03/06/2019 4,640 4,800 0,00 4,640 4,640 200
31/05/2019 4,800 4,800 0,00 4,800 4,800 --
30/05/2019 4,640 4,800 0,00 4,640 4,640 50
29/05/2019 4,800 4,800 0,00 4,800 4,800 206
28/05/2019 4,800 4,800 0,00 4,800 4,800 --
27/05/2019 4,800 4,800 0,00 4,800 4,800 1
24/05/2019 4,800 4,800 0,00 4,800 4,800 --
23/05/2019 4,800 4,800 0,00 4,800 4,800 --
22/05/2019 4,800 4,800 0,00 4,800 4,800 --
21/05/2019 4,800 4,800 0,00 4,800 4,800 --
20/05/2019 4,900 4,800 0,00 4,900 4,900 20
17/05/2019 4,800 4,800 0,00 4,800 4,800 --
16/05/2019 4,640 4,800 0,00 4,640 4,640 24
15/05/2019 4,800 4,800 0,00 4,800 4,800 --
14/05/2019 4,660 4,800 0,00 4,660 4,660 25
13/05/2019 4,640 4,800 0,00 4,640 4,640 300
10/05/2019 4,800 4,800 0,00 4,800 4,800 --
09/05/2019 4,900 4,800 3,45 4,900 4,800 558
08/05/2019 4,640 4,640 0,00 4,640 4,640 --
07/05/2019 4,620 4,640 -2,11 4,940 4,620 964
06/05/2019 4,640 4,740 -4,05 4,760 4,640 4.262
03/05/2019 4,640 4,940 0,00 4,940 4,640 883
02/05/2019 4,860 4,940 0,00 4,860 4,860 216
30/04/2019 4,920 4,940 0,41 4,940 4,640 561
29/04/2019 4,920 4,920 0,00 4,920 4,920 200
26/04/2019 4,920 4,920 0,00 4,920 4,920 --
25/04/2019 4,840 4,920 5,58 4,920 4,840 2.307
24/04/2019 4,800 4,660 -2,92 4,800 4,620 1.081
23/04/2019 4,620 4,800 -3,23 4,800 4,620 1.710
18/04/2019 4,960 4,960 0,00 4,960 4,960 --
17/04/2019 4,960 4,960 0,00 4,960 4,960 --
16/04/2019 4,960 4,960 0,00 4,960 4,960 --
15/04/2019 4,620 4,960 0,00 4,980 4,620 196
12/04/2019 4,600 4,960 0,00 4,600 4,600 202
11/04/2019 4,920 4,960 0,00 4,920 4,920 75
10/04/2019 4,960 4,960 0,00 4,960 4,960 --
09/04/2019 4,960 4,960 0,00 4,960 4,960 --
08/04/2019 5,000 4,960 5,53 5,000 4,700 2.612
05/04/2019 4,700 4,700 0,00 4,700 4,700 --
04/04/2019 4,880 4,700 -4,08 4,880 4,600 2.700
03/04/2019 4,900 4,900 0,41 4,900 4,900 670
02/04/2019 4,880 4,880 0,00 4,880 4,880 --
01/04/2019 4,880 4,880 1,67 4,880 4,880 500
29/03/2019 4,680 4,800 3,00 4,800 4,680 2.424
28/03/2019 4,700 4,660 0,00 4,700 4,700 24
27/03/2019 4,700 4,660 -5,28 4,700 4,520 1.071
26/03/2019 4,440 4,920 11,31 4,940 4,440 729
25/03/2019 4,420 4,420 0,00 4,420 4,420 --
22/03/2019 4,680 4,420 -4,33 4,680 4,420 3.600
21/03/2019 4,620 4,620 0,00 4,620 4,620 --
20/03/2019 4,860 4,620 -4,94 4,860 4,620 4.715
19/03/2019 5,000 4,860 -2,80 5,000 4,820 756
18/03/2019 5,000 5,000 0,00 5,000 5,000 24
15/03/2019 5,000 5,000 0,00 5,000 5,000 --
14/03/2019 5,000 5,000 0,00 5,000 5,000 --
13/03/2019 5,150 5,000 0,00 5,150 5,000 503
12/03/2019 5,000 5,000 0,00 5,000 5,000 --
11/03/2019 5,150 5,000 -0,99 5,150 5,000 1.950
08/03/2019 5,150 5,050 -1,94 5,150 5,050 2.005
07/03/2019 5,150 5,150 0,00 5,150 5,150 710
06/03/2019 5,250 5,150 0,00 5,250 5,150 727
05/03/2019 5,150 5,150 0,00 5,150 5,150 300
04/03/2019 5,150 5,150 -3,74 5,150 5,150 824
01/03/2019 5,150 5,350 0,00 5,150 5,150 300
28/02/2019 5,350 5,350 0,00 5,350 5,350 --
27/02/2019 5,350 5,350 0,00 5,350 5,350 --
26/02/2019 5,250 5,350 0,00 5,250 5,150 100
25/02/2019 5,350 5,350 0,00 5,350 5,350 --
22/02/2019 5,150 5,350 -1,83 5,350 5,150 1.906

Más noticias