Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 6.305,460 6.285,240 0,20 6.377,580 6.264,840 --
19/05/2022 6.279,690 6.272,710 -1,26 6.288,990 6.196,190 --
18/05/2022 6.440,300 6.352,940 -1,20 6.455,800 6.342,670 --
17/05/2022 6.379,340 6.430,190 1,30 6.448,330 6.373,730 --
16/05/2022 6.315,680 6.347,770 -0,23 6.369,050 6.286,020 --
13/05/2022 6.250,160 6.362,680 2,52 6.363,240 6.238,790 --
12/05/2022 6.130,690 6.206,260 -1,01 6.238,250 6.098,220 --
11/05/2022 6.173,100 6.269,730 2,50 6.269,730 6.137,240 --
10/05/2022 6.151,520 6.116,910 0,51 6.206,560 6.116,910 --
09/05/2022 6.207,150 6.086,020 -2,75 6.260,850 6.086,020 --
06/05/2022 6.318,660 6.258,360 -1,73 6.322,430 6.213,640 --
05/05/2022 6.549,490 6.368,400 -0,43 6.558,910 6.350,660 --
04/05/2022 6.482,260 6.395,680 -1,24 6.494,990 6.395,680 --
03/05/2022 6.463,730 6.476,180 0,79 6.507,130 6.423,030 --
02/05/2022 6.469,310 6.425,610 -1,66 6.474,810 6.308,470 --
29/04/2022 6.557,660 6.533,770 0,39 6.601,150 6.514,100 --
28/04/2022 6.520,530 6.508,140 0,98 6.575,950 6.435,750 --
27/04/2022 6.427,400 6.445,260 0,48 6.474,960 6.338,610 --
26/04/2022 6.520,010 6.414,570 -0,54 6.535,920 6.412,490 --
25/04/2022 6.450,900 6.449,380 -2,01 6.512,260 6.408,710 --
22/04/2022 6.618,690 6.581,420 -1,99 6.654,640 6.572,870 --
21/04/2022 6.642,710 6.715,100 1,36 6.757,750 6.636,790 --
20/04/2022 6.557,960 6.624,910 1,38 6.636,550 6.542,210 --
19/04/2022 6.545,970 6.534,790 -0,83 6.566,800 6.494,330 --
14/04/2022 6.557,660 6.589,350 0,72 6.607,550 6.541,900 --
13/04/2022 6.519,160 6.542,140 0,07 6.563,960 6.478,450 --
12/04/2022 6.454,250 6.537,410 -0,28 6.570,750 6.424,970 --
11/04/2022 6.558,530 6.555,810 0,12 6.614,960 6.502,140 --
08/04/2022 6.540,200 6.548,220 1,34 6.581,560 6.494,630 --
07/04/2022 6.530,820 6.461,680 -0,57 6.582,340 6.451,100 --
06/04/2022 6.634,830 6.498,830 -2,21 6.643,750 6.442,440 --
05/04/2022 6.731,340 6.645,510 -1,28 6.743,620 6.603,440 --
04/04/2022 6.709,600 6.731,370 0,70 6.745,220 6.641,610 --
01/04/2022 6.672,980 6.684,310 0,37 6.708,560 6.635,270 --
31/03/2022 6.759,420 6.659,870 -1,21 6.776,130 6.658,740 --
30/03/2022 6.771,090 6.741,590 -0,74 6.771,090 6.705,690 --
29/03/2022 6.675,150 6.792,160 3,08 6.829,400 6.658,780 --
28/03/2022 6.578,720 6.589,110 0,54 6.683,700 6.572,010 --
25/03/2022 6.569,450 6.553,680 -0,03 6.615,900 6.538,800 --
24/03/2022 6.593,150 6.555,770 -0,39 6.636,580 6.541,320 --
23/03/2022 6.674,680 6.581,430 -1,17 6.684,700 6.559,310 --
22/03/2022 6.586,650 6.659,410 1,17 6.666,840 6.578,910 --
21/03/2022 6.608,790 6.582,330 -0,57 6.642,460 6.574,070 --
18/03/2022 6.613,950 6.620,240 0,12 6.620,240 6.499,590 --
17/03/2022 6.617,230 6.612,520 0,36 6.635,310 6.530,790 --
16/03/2022 6.484,330 6.588,640 3,68 6.680,000 6.481,700 --
15/03/2022 6.294,720 6.355,000 -0,23 6.383,750 6.206,050 --
14/03/2022 6.298,960 6.369,940 1,75 6.421,080 6.271,820 --
11/03/2022 6.233,120 6.260,250 0,85 6.466,120 6.165,410 --
10/03/2022 6.376,570 6.207,200 -2,83 6.380,770 6.166,110 --
09/03/2022 6.131,280 6.387,830 7,13 6.387,830 6.122,800 --
08/03/2022 5.906,620 5.962,960 -0,32 6.169,600 5.903,100 --
07/03/2022 5.887,830 5.982,270 -1,31 6.115,230 5.756,380 --
04/03/2022 6.308,340 6.061,660 -4,97 6.321,090 6.061,660 --
03/03/2022 6.488,250 6.378,370 -1,84 6.543,770 6.361,600 --
02/03/2022 6.359,980 6.498,020 1,59 6.544,150 6.312,300 --
01/03/2022 6.646,160 6.396,490 -3,94 6.662,250 6.396,490 --
28/02/2022 6.620,480 6.658,830 -1,39 6.684,540 6.516,160 --
25/02/2022 6.571,950 6.752,430 3,55 6.762,780 6.521,560 --
24/02/2022 6.496,250 6.521,050 -3,83 6.617,090 6.432,890 --
23/02/2022 6.801,660 6.780,670 -0,10 6.904,810 6.768,380 --
22/02/2022 6.633,740 6.787,600 -0,01 6.834,770 6.633,740 --
21/02/2022 6.984,310 6.788,340 -2,04 6.986,830 6.744,130 --
18/02/2022 6.951,830 6.929,630 -0,25 6.995,620 6.895,090 --
17/02/2022 6.999,130 6.946,820 -0,26 7.017,070 6.905,690 --
16/02/2022 7.009,690 6.964,980 -0,21 7.031,930 6.931,090 --
15/02/2022 6.830,740 6.979,970 1,86 6.983,140 6.823,450 --
14/02/2022 6.868,070 6.852,200 -2,27 6.875,310 6.757,330 --
11/02/2022 7.025,500 7.011,600 -1,27 7.071,010 6.992,090 --
10/02/2022 7.141,690 7.101,550 -0,41 7.169,630 7.051,600 --
09/02/2022 7.086,340 7.130,880 1,46 7.146,310 7.086,340 --
08/02/2022 7.008,200 7.028,410 0,27 7.085,640 6.994,150 --
07/02/2022 6.987,170 7.009,250 0,83 7.025,590 6.929,710 --
04/02/2022 7.049,800 6.951,380 -0,77 7.066,440 6.914,770 --
03/02/2022 7.115,300 7.005,630 -1,54 7.125,580 6.995,410 --
02/02/2022 7.117,450 7.115,270 0,22 7.150,540 7.109,300 --
01/02/2022 7.052,300 7.099,490 1,43 7.105,230 7.035,910 --
31/01/2022 7.039,710 6.999,200 0,48 7.043,220 6.937,100 --
28/01/2022 7.043,430 6.965,880 -0,82 7.053,000 6.846,220 --
27/01/2022 6.879,640 7.023,800 0,60 7.053,450 6.873,600 --
26/01/2022 6.901,740 6.981,960 2,11 7.024,140 6.901,740 --
25/01/2022 6.870,270 6.837,960 0,74 6.890,540 6.776,800 --
24/01/2022 7.014,840 6.787,790 -3,97 7.070,920 6.754,240 --
21/01/2022 7.088,440 7.068,590 -1,75 7.122,060 7.013,490 --
20/01/2022 7.190,020 7.194,160 0,30 7.199,970 7.123,620 --
19/01/2022 7.104,110 7.172,980 0,55 7.211,240 7.104,110 --
18/01/2022 7.172,430 7.133,830 -0,94 7.175,460 7.098,190 --
17/01/2022 7.167,530 7.201,640 0,82 7.213,700 7.148,980 --
14/01/2022 7.132,590 7.143,000 -0,81 7.171,400 7.119,010 --
13/01/2022 7.215,480 7.201,140 -0,50 7.227,350 7.166,940 --
12/01/2022 7.235,470 7.237,190 0,75 7.249,880 7.183,380 --
11/01/2022 7.185,210 7.183,380 0,95 7.227,710 7.160,440 --
10/01/2022 7.245,210 7.115,770 -1,44 7.250,240 7.105,550 --
07/01/2022 7.250,790 7.219,480 -0,42 7.269,650 7.178,180 --
06/01/2022 7.264,000 7.249,660 -1,72 7.316,060 7.240,880 --
05/01/2022 7.320,480 7.376,370 0,81 7.384,860 7.313,530 --
04/01/2022 7.273,570 7.317,410 1,39 7.332,210 7.250,240 --
03/01/2022 7.197,400 7.217,220 0,90 7.245,660 7.195,820 --
31/12/2021 7.153,660 7.153,030 -0,28 7.163,730 7.139,600 --
30/12/2021 7.167,530 7.173,230 0,16 7.189,840 7.156,790 --
29/12/2021 7.179,110 7.161,520 -0,27 7.201,650 7.137,350 --
28/12/2021 7.141,850 7.181,110 0,57 7.187,760 7.141,670 --
27/12/2021 7.070,140 7.140,390 0,76 7.149,140 7.062,400 --
24/12/2021 7.091,600 7.086,580 -0,28 7.116,880 7.086,580 --
23/12/2021 7.071,930 7.106,150 0,77 7.119,870 7.049,920 --
22/12/2021 6.982,530 7.051,670 1,24 7.051,670 6.963,710 --
21/12/2021 6.935,660 6.964,990 1,38 6.967,930 6.888,520 --
20/12/2021 6.783,830 6.870,100 -0,82 6.872,750 6.747,690 --
17/12/2021 6.982,070 6.926,630 -1,12 7.011,610 6.884,910 --
16/12/2021 7.054,920 7.005,070 1,12 7.054,920 6.987,950 --
15/12/2021 6.923,520 6.927,630 0,47 6.949,920 6.904,940 --
14/12/2021 6.978,770 6.895,310 -0,69 6.993,300 6.891,340 --
13/12/2021 7.004,760 6.942,910 -0,70 7.029,380 6.929,130 --
10/12/2021 6.960,390 6.991,680 -0,24 7.025,880 6.960,390 --
09/12/2021 7.035,930 7.008,230 -0,09 7.044,990 6.983,330 --
08/12/2021 7.064,120 7.014,570 -0,72 7.104,060 7.014,570 --
07/12/2021 6.934,680 7.065,390 2,91 7.066,950 6.934,680 --
06/12/2021 6.810,930 6.865,780 1,48 6.888,070 6.776,170 --
03/12/2021 6.860,730 6.765,520 -0,44 6.872,790 6.730,630 --
02/12/2021 6.794,770 6.795,750 -1,25 6.850,370 6.762,740 --
01/12/2021 6.774,800 6.881,870 2,39 6.902,460 6.750,650 --
30/11/2021 6.679,030 6.721,160 -0,81 6.780,880 6.655,860 --
29/11/2021 6.831,410 6.776,250 0,54 6.841,790 6.760,310 --
26/11/2021 6.814,900 6.739,730 -4,75 6.861,150 6.725,080 --
25/11/2021 7.067,610 7.075,870 0,48 7.079,490 7.047,860 --
24/11/2021 7.052,180 7.042,230 -0,03 7.089,110 6.983,980 --
23/11/2021 7.064,380 7.044,620 -0,85 7.112,490 7.002,560 --
22/11/2021 7.130,240 7.105,000 -0,10 7.143,600 7.087,670 --
19/11/2021 7.172,720 7.112,290 -0,42 7.183,080 7.068,430 --
18/11/2021 7.155,050 7.141,980 -0,21 7.181,550 7.136,860 --
17/11/2021 7.149,300 7.156,850 0,06 7.167,800 7.147,010 --
16/11/2021 7.146,370 7.152,600 0,34 7.164,270 7.136,300 --
15/11/2021 7.090,960 7.128,630 0,53 7.136,130 7.088,710 --
12/11/2021 7.062,540 7.091,400 0,45 7.097,460 7.056,930 --
11/11/2021 7.038,840 7.059,550 0,20 7.072,630 7.032,350 --
10/11/2021 7.046,170 7.045,160 0,03 7.053,270 7.014,940 --
09/11/2021 7.023,580 7.043,270 -0,06 7.079,580 7.016,730 --
08/11/2021 7.041,600 7.047,480 0,10 7.067,100 7.037,670 --
05/11/2021 6.983,800 7.040,790 0,76 7.063,400 6.983,800 --
04/11/2021 6.977,620 6.987,790 0,53 6.993,010 6.962,010 --
03/11/2021 6.919,470 6.950,650 0,34 6.955,100 6.917,750 --
02/11/2021 6.883,060 6.927,030 0,49 6.933,350 6.879,690 --
01/11/2021 6.870,280 6.893,290 0,92 6.908,650 6.859,440 --
29/10/2021 6.778,790 6.830,340 0,38 6.830,340 6.748,530 --
28/10/2021 6.750,780 6.804,220 0,75 6.804,220 6.750,780 --
27/10/2021 6.755,630 6.753,520 -0,19 6.771,190 6.731,860 --
26/10/2021 6.723,060 6.766,510 0,80 6.775,820 6.711,210 --
25/10/2021 6.752,980 6.712,870 -0,31 6.752,980 6.707,320 --
22/10/2021 6.720,920 6.733,690 0,71 6.765,460 6.716,150 --
21/10/2021 6.673,140 6.686,170 -0,29 6.699,210 6.658,950 --
20/10/2021 6.636,610 6.705,610 0,54 6.715,520 6.636,610 --
19/10/2021 6.690,950 6.669,850 -0,05 6.692,140 6.650,840 --
18/10/2021 6.697,290 6.673,100 -0,81 6.697,600 6.642,160 --
15/10/2021 6.714,260 6.727,520 0,63 6.746,810 6.703,260 --
14/10/2021 6.651,180 6.685,210 1,33 6.692,940 6.618,790 --
13/10/2021 6.539,610 6.597,380 0,75 6.606,360 6.510,270 --
12/10/2021 6.495,150 6.548,110 -0,34 6.548,110 6.491,580 --
11/10/2021 6.546,070 6.570,540 0,16 6.574,220 6.522,550 --
08/10/2021 6.609,510 6.559,990 -0,61 6.617,340 6.559,990 --
07/10/2021 6.563,240 6.600,190 1,65 6.616,530 6.545,740 --
06/10/2021 6.509,600 6.493,120 -1,26 6.510,470 6.421,640 --
05/10/2021 6.481,720 6.576,280 1,52 6.577,290 6.481,720 --
04/10/2021 6.484,900 6.477,660 -0,61 6.540,960 6.452,780 --
01/10/2021 6.421,100 6.517,690 -0,04 6.535,460 6.412,700 --
30/09/2021 6.615,990 6.520,010 -0,62 6.621,750 6.509,230 --
29/09/2021 6.549,410 6.560,800 0,83 6.590,810 6.538,110 --
28/09/2021 6.634,720 6.506,500 -2,17 6.643,580 6.491,420 --
27/09/2021 6.683,850 6.650,910 0,19 6.688,760 6.647,080 --
24/09/2021 6.675,730 6.638,460 -0,95 6.678,650 6.625,430 --
23/09/2021 6.691,080 6.701,980 0,98 6.718,800 6.667,360 --
22/09/2021 6.612,100 6.637,000 1,29 6.642,310 6.595,930 --
21/09/2021 6.513,750 6.552,730 1,50 6.570,130 6.513,750 --
20/09/2021 6.450,390 6.455,810 -1,74 6.471,090 6.389,620 --
17/09/2021 6.679,450 6.570,190 -0,79 6.697,080 6.551,620 --
16/09/2021 6.613,710 6.622,590 0,59 6.663,410 6.612,160 --
15/09/2021 6.654,830 6.583,620 -1,04 6.659,270 6.577,020 --
14/09/2021 6.672,190 6.652,970 -0,36 6.677,070 6.613,520 --
13/09/2021 6.688,770 6.676,930 0,20 6.722,000 6.670,850 --
10/09/2021 6.707,330 6.663,770 -0,31 6.722,730 6.651,060 --
09/09/2021 6.618,820 6.684,720 0,24 6.708,330 6.605,090 --
08/09/2021 6.688,840 6.668,890 -0,85 6.712,050 6.628,980 --
07/09/2021 6.731,360 6.726,070 -0,26 6.749,140 6.721,350 --
06/09/2021 6.704,350 6.743,500 0,80 6.756,400 6.700,450 --
03/09/2021 6.758,380 6.689,990 -1,08 6.758,380 6.667,390 --
02/09/2021 6.753,180 6.763,080 0,06 6.778,330 6.747,170 --
01/09/2021 6.736,440 6.758,690 1,18 6.784,660 6.730,170 --
31/08/2021 6.692,850 6.680,180 -0,11 6.708,140 6.650,900 --
30/08/2021 6.690,280 6.687,300 0,08 6.697,520 6.675,320 --
27/08/2021 6.658,270 6.681,920 0,24 6.682,150 6.644,680 --
26/08/2021 6.646,370 6.666,030 -0,16 6.673,940 6.618,690 --
25/08/2021 6.683,180 6.676,480 0,18 6.684,210 6.667,250 --
24/08/2021 6.717,770 6.664,310 -0,28 6.717,770 6.634,690 --
23/08/2021 6.699,320 6.683,100 0,86 6.699,320 6.657,140 --
20/08/2021 6.602,950 6.626,110 0,31 6.633,190 6.567,930 --
19/08/2021 6.665,120 6.605,890 -2,43 6.671,170 6.560,740 --
18/08/2021 6.824,640 6.770,110 -0,73 6.828,330 6.759,740 --
17/08/2021 6.812,420 6.819,840 -0,28 6.827,490 6.789,110 --
16/08/2021 6.849,680 6.838,770 -0,83 6.863,740 6.817,430 --
13/08/2021 6.888,480 6.896,040 0,20 6.913,670 6.885,640 --
12/08/2021 6.861,440 6.882,470 0,36 6.891,290 6.854,990 --
11/08/2021 6.840,280 6.857,990 0,55 6.867,110 6.821,210 --
10/08/2021 6.817,630 6.820,210 0,10 6.833,120 6.811,770 --
09/08/2021 6.818,540 6.813,180 -0,06 6.832,770 6.806,980 --
06/08/2021 6.772,490 6.816,960 0,53 6.832,940 6.763,010 --
05/08/2021 6.750,860 6.781,190 0,52 6.788,690 6.750,860 --
04/08/2021 6.751,150 6.746,230 0,33 6.766,610 6.730,600 --
03/08/2021 6.692,600 6.723,810 0,72 6.749,880 6.688,120 --
02/08/2021 6.657,950 6.675,900 0,95 6.690,800 6.639,310 --
30/07/2021 6.608,160 6.612,760 -0,32 6.648,200 6.596,990 --
29/07/2021 6.647,080 6.633,770 0,37 6.671,120 6.633,770 --
28/07/2021 6.547,470 6.609,310 1,18 6.609,310 6.530,740 --
27/07/2021 6.565,190 6.531,920 -0,71 6.578,040 6.516,570 --
26/07/2021 6.532,010 6.578,600 0,15 6.588,090 6.517,050 --
23/07/2021 6.518,600 6.568,820 1,35 6.574,860 6.510,270 --
22/07/2021 6.498,310 6.481,590 0,26 6.525,210 6.474,050 --
21/07/2021 6.382,360 6.464,480 1,85 6.471,650 6.381,940 --
20/07/2021 6.325,160 6.346,850 0,81 6.386,460 6.304,850 --
19/07/2021 6.398,840 6.295,970 -2,54 6.403,510 6.253,250 --
16/07/2021 6.524,950 6.460,080 -0,51 6.526,760 6.418,250 --
15/07/2021 6.538,410 6.493,360 -0,99 6.554,790 6.471,070 --
14/07/2021 6.533,800 6.558,380 0,00 6.565,200 6.530,910 --
13/07/2021 6.561,740 6.558,470 -0,01 6.569,370 6.536,450 --
12/07/2021 6.525,110 6.559,250 0,46 6.567,980 6.479,540 --
09/07/2021 6.435,290 6.529,420 2,07 6.532,560 6.429,670 --
08/07/2021 6.479,400 6.396,730 -2,01 6.483,320 6.348,640 --
07/07/2021 6.529,490 6.527,720 0,31 6.550,950 6.497,750 --
06/07/2021 6.551,000 6.507,480 -0,91 6.561,510 6.483,200 --
05/07/2021 6.545,980 6.567,540 0,22 6.582,870 6.520,380 --
02/07/2021 6.572,000 6.552,860 -0,01 6.582,790 6.540,120 --
01/07/2021 6.549,820 6.553,820 0,71 6.588,140 6.502,050 --
30/06/2021 6.562,170 6.507,830 -0,91 6.575,840 6.474,430 --
29/06/2021 6.564,070 6.567,430 0,14 6.599,880 6.561,090 --
28/06/2021 6.611,990 6.558,020 -0,98 6.633,730 6.556,880 --
25/06/2021 6.637,680 6.622,870 -0,12 6.641,900 6.604,860 --
24/06/2021 6.576,070 6.631,150 1,22 6.639,830 6.572,810 --
23/06/2021 6.616,730 6.551,070 -0,91 6.619,020 6.551,070 --
22/06/2021 6.609,980 6.611,500 0,14 6.622,200 6.583,500 --
21/06/2021 6.525,030 6.602,540 0,51 6.607,990 6.511,930 --
18/06/2021 6.657,230 6.569,160 -1,46 6.687,290 6.560,120 --
17/06/2021 6.636,700 6.666,260 0,20 6.674,370 6.631,630 --
16/06/2021 6.657,520 6.652,650 0,20 6.659,380 6.632,360 --
15/06/2021 6.643,420 6.639,520 0,35 6.655,660 6.634,450 --
14/06/2021 6.625,550 6.616,350 0,24 6.650,160 6.599,270 --
11/06/2021 6.550,300 6.600,660 0,83 6.607,610 6.549,830 --
10/06/2021 6.574,590 6.546,490 -0,26 6.574,590 6.526,230 --
09/06/2021 6.561,930 6.563,450 0,19 6.570,820 6.533,370 --
08/06/2021 6.545,690 6.551,010 0,11 6.574,210 6.540,710 --
07/06/2021 6.509,980 6.543,560 0,43 6.560,390 6.485,800 --
04/06/2021 6.514,270 6.515,660 0,12 6.517,930 6.497,390 --
03/06/2021 6.518,580 6.507,920 -0,21 6.522,230 6.473,670 --
02/06/2021 6.489,900 6.521,520 0,49 6.521,820 6.482,100 --
01/06/2021 6.470,420 6.489,400 0,66 6.521,570 6.464,710 --
31/05/2021 6.483,320 6.447,170 -0,57 6.496,320 6.441,760 --
28/05/2021 6.453,120 6.484,110 0,75 6.493,720 6.448,870 --
27/05/2021 6.379,830 6.435,710 0,69 6.467,720 6.379,830 --
26/05/2021 6.403,950 6.391,600 0,02 6.413,720 6.375,140 --
25/05/2021 6.416,610 6.390,270 -0,28 6.422,830 6.390,270 --

CAC 40 (PX1)CAC 40 (PX1)

12,530,20 %
6.285,24

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.