Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
01/12/2022 3,565 3,419 -4,01 3,566 3,419 17.124.364
30/11/2022 3,560 3,562 0,39 3,578 3,509 14.358.314
29/11/2022 3,549 3,548 0,34 3,567 3,493 10.844.034
28/11/2022 3,550 3,536 -1,12 3,578 3,531 7.114.048
25/11/2022 3,576 3,576 0,70 3,590 3,545 8.006.938
24/11/2022 3,553 3,551 -0,06 3,594 3,516 11.464.505
23/11/2022 3,520 3,553 1,08 3,583 3,476 10.792.995
22/11/2022 3,381 3,515 3,99 3,518 3,381 15.202.684
21/11/2022 3,372 3,380 -0,50 3,436 3,372 10.423.367
18/11/2022 3,336 3,397 2,35 3,405 3,313 17.349.160
17/11/2022 3,284 3,319 1,16 3,319 3,253 8.327.150
16/11/2022 3,233 3,281 1,52 3,298 3,233 11.177.742
15/11/2022 3,185 3,232 2,12 3,245 3,172 10.774.338
14/11/2022 3,138 3,165 1,44 3,177 3,119 8.963.808
11/11/2022 3,190 3,120 -2,10 3,214 3,102 19.361.526
10/11/2022 3,263 3,187 -2,57 3,301 3,124 19.033.766
09/11/2022 3,279 3,271 -0,46 3,332 3,252 11.557.892
08/11/2022 3,321 3,286 -1,68 3,346 3,286 9.141.935
07/11/2022 3,249 3,342 2,77 3,343 3,246 10.538.217
04/11/2022 3,348 3,252 -3,44 3,364 3,226 21.999.953
03/11/2022 3,375 3,368 -0,12 3,398 3,333 10.374.931
02/11/2022 3,392 3,372 0,12 3,411 3,361 7.503.451
01/11/2022 3,380 3,368 0,45 3,412 3,349 12.989.124
31/10/2022 3,330 3,353 1,88 3,396 3,319 13.721.205
28/10/2022 3,460 3,291 -7,03 3,463 3,215 33.315.051
27/10/2022 3,554 3,540 -0,90 3,566 3,463 13.546.711
26/10/2022 3,566 3,572 1,22 3,586 3,474 13.077.465
25/10/2022 3,540 3,529 0,43 3,570 3,491 9.825.462
24/10/2022 3,513 3,514 0,40 3,578 3,505 11.202.422
21/10/2022 3,470 3,500 -0,06 3,505 3,438 12.313.699
20/10/2022 3,420 3,502 2,85 3,536 3,420 13.942.932
19/10/2022 3,439 3,405 -0,55 3,470 3,365 9.250.911
18/10/2022 3,430 3,424 0,79 3,479 3,423 10.770.923
17/10/2022 3,367 3,397 2,17 3,435 3,347 13.631.583
14/10/2022 3,420 3,325 -1,54 3,427 3,320 17.857.936
13/10/2022 3,312 3,377 0,96 3,394 3,304 15.530.447
12/10/2022 3,320 3,345 0,42 3,348 3,254 10.787.036
11/10/2022 3,328 3,331 -0,60 3,358 3,280 9.232.678
10/10/2022 3,358 3,351 -1,21 3,404 3,351 11.672.626
07/10/2022 3,377 3,392 0,44 3,421 3,348 9.570.075
06/10/2022 3,412 3,377 -1,29 3,445 3,366 11.349.659
05/10/2022 3,436 3,421 -0,64 3,453 3,378 9.689.833
04/10/2022 3,358 3,443 4,27 3,449 3,357 14.824.824
03/10/2022 3,276 3,302 -0,27 3,321 3,230 13.483.788
30/09/2022 3,330 3,311 0,30 3,356 3,298 16.018.039
29/09/2022 3,337 3,301 -1,46 3,355 3,277 14.678.776
28/09/2022 3,324 3,350 -0,65 3,370 3,284 17.440.732
27/09/2022 3,458 3,372 -1,58 3,469 3,343 16.191.477
26/09/2022 3,450 3,426 -1,44 3,483 3,406 14.633.963
23/09/2022 3,563 3,476 -2,55 3,573 3,429 19.518.764
22/09/2022 3,500 3,567 1,39 3,640 3,490 16.591.976
21/09/2022 3,523 3,518 -1,43 3,565 3,482 13.465.310
20/09/2022 3,560 3,569 0,73 3,619 3,560 16.005.043
19/09/2022 3,536 3,543 0,37 3,567 3,484 9.274.532
16/09/2022 3,560 3,530 -2,57 3,590 3,496 26.649.345
15/09/2022 3,480 3,623 5,78 3,630 3,468 23.295.852
14/09/2022 3,412 3,425 0,29 3,521 3,410 14.468.481
13/09/2022 3,492 3,415 -1,98 3,561 3,315 23.790.862
12/09/2022 3,368 3,484 4,69 3,506 3,366 18.472.315
09/09/2022 3,259 3,328 3,58 3,402 3,255 21.043.965
08/09/2022 3,054 3,213 6,25 3,232 3,053 25.456.816
07/09/2022 2,995 3,024 0,57 3,033 2,949 11.530.772
06/09/2022 3,044 3,007 -0,17 3,056 2,976 10.423.673
05/09/2022 2,989 3,012 -0,63 3,016 2,942 9.939.939
02/09/2022 2,994 3,031 2,40 3,039 2,954 11.742.440
01/09/2022 2,991 2,960 -1,46 3,002 2,938 10.988.332
31/08/2022 2,958 3,004 2,11 3,008 2,946 17.929.433
30/08/2022 2,900 2,942 1,80 3,014 2,895 14.150.908
29/08/2022 2,853 2,890 0,35 2,902 2,845 9.176.026
26/08/2022 2,920 2,880 -0,86 2,942 2,861 13.254.244
25/08/2022 2,964 2,905 -1,43 2,978 2,905 7.130.453
24/08/2022 2,935 2,947 0,20 2,956 2,915 4.065.526
23/08/2022 2,925 2,941 0,03 2,962 2,921 6.416.678
22/08/2022 2,967 2,940 -1,47 2,980 2,918 6.716.023
19/08/2022 3,039 2,984 -1,81 3,044 2,948 10.363.808
18/08/2022 3,060 3,039 -0,52 3,087 3,035 6.274.663
17/08/2022 3,086 3,055 -0,46 3,113 3,040 7.646.941
16/08/2022 3,030 3,069 1,69 3,089 3,017 8.208.062
15/08/2022 3,050 3,018 -0,89 3,050 2,991 4.878.352
12/08/2022 3,031 3,045 1,06 3,073 3,026 6.778.408
11/08/2022 3,045 3,013 -0,13 3,045 3,011 6.834.084
10/08/2022 3,056 3,017 -1,28 3,077 3,011 8.306.672
09/08/2022 3,029 3,056 0,59 3,075 3,001 7.418.900
08/08/2022 3,030 3,038 0,90 3,087 3,000 7.951.027
05/08/2022 2,922 3,011 3,01 3,030 2,920 11.206.363
04/08/2022 2,940 2,923 -0,81 2,973 2,904 8.980.596
03/08/2022 2,977 2,947 -1,80 2,996 2,897 11.017.570
02/08/2022 2,891 3,001 3,66 3,025 2,890 13.846.692
01/08/2022 2,914 2,895 -1,16 2,981 2,893 10.938.081
29/07/2022 2,939 2,929 0,65 2,993 2,899 16.243.883
28/07/2022 3,021 2,910 -2,48 3,021 2,861 24.188.196
27/07/2022 2,960 2,984 2,12 2,997 2,925 13.722.736
26/07/2022 2,900 2,922 0,34 2,941 2,881 12.339.074
25/07/2022 2,829 2,912 3,12 2,948 2,821 12.603.402
22/07/2022 2,928 2,824 -3,55 2,959 2,820 17.767.857
21/07/2022 2,833 2,928 2,02 3,013 2,832 27.767.929
20/07/2022 2,942 2,870 -1,88 2,967 2,789 20.779.873
19/07/2022 2,723 2,925 7,22 2,932 2,718 26.584.134
18/07/2022 2,736 2,728 0,70 2,800 2,717 16.604.588
15/07/2022 2,640 2,709 2,54 2,733 2,640 20.559.986
14/07/2022 2,700 2,642 -2,37 2,737 2,640 22.728.786
13/07/2022 2,780 2,706 0,19 2,780 2,657 24.018.806
12/07/2022 2,931 2,701 -8,63 2,954 2,636 52.333.446
11/07/2022 2,950 2,956 -1,50 2,987 2,931 11.618.850
08/07/2022 3,019 3,001 -0,60 3,027 2,918 14.432.091
07/07/2022 2,934 3,019 5,15 3,042 2,916 22.966.524
06/07/2022 3,117 2,871 -6,60 3,137 2,867 29.578.474
05/07/2022 3,280 3,074 -5,59 3,298 3,074 18.410.371
04/07/2022 3,318 3,256 -1,72 3,322 3,220 12.782.316
01/07/2022 3,306 3,313 -0,12 3,396 3,285 13.822.659
30/06/2022 3,400 3,317 -4,13 3,435 3,264 23.209.121
29/06/2022 3,419 3,460 0,41 3,472 3,401 13.548.586
28/06/2022 3,455 3,446 1,00 3,496 3,423 12.313.502
27/06/2022 3,389 3,412 0,41 3,457 3,389 13.513.214
24/06/2022 3,368 3,398 1,04 3,421 3,278 20.875.750
23/06/2022 3,507 3,363 -4,78 3,532 3,363 24.950.607
22/06/2022 3,530 3,532 -1,48 3,583 3,523 17.173.509
21/06/2022 3,557 3,585 1,53 3,641 3,557 18.961.963
20/06/2022 3,408 3,531 3,61 3,575 3,408 16.973.138
17/06/2022 3,301 3,408 3,62 3,484 3,295 39.962.143
16/06/2022 3,257 3,289 0,64 3,296 3,235 13.941.677
15/06/2022 3,304 3,268 1,59 3,329 3,250 21.627.956
14/06/2022 3,208 3,217 1,48 3,259 3,195 15.545.022
13/06/2022 3,183 3,170 -1,55 3,224 3,129 24.835.648
10/06/2022 3,437 3,220 -7,12 3,439 3,212 22.757.097
09/06/2022 3,450 3,467 0,09 3,523 3,450 15.795.810
08/06/2022 3,463 3,464 0,35 3,491 3,443 15.467.024
07/06/2022 3,435 3,452 -0,32 3,502 3,435 16.898.736
06/06/2022 3,400 3,463 2,46 3,490 3,395 15.210.133
03/06/2022 3,413 3,380 -0,50 3,427 3,380 10.518.616
02/06/2022 3,410 3,397 0,09 3,434 3,392 10.351.881
01/06/2022 3,400 3,394 0,77 3,436 3,385 17.534.462
31/05/2022 3,382 3,368 -1,03 3,406 3,342 48.090.076
30/05/2022 3,389 3,403 1,16 3,416 3,364 13.080.467
27/05/2022 3,396 3,364 -1,35 3,431 3,354 18.336.781
26/05/2022 3,359 3,410 1,19 3,421 3,359 19.551.238
25/05/2022 3,300 3,370 2,59 3,370 3,280 20.398.007
24/05/2022 3,187 3,285 1,48 3,297 3,184 23.748.963
23/05/2022 3,163 3,237 3,75 3,237 3,106 17.921.757
20/05/2022 3,150 3,120 -0,16 3,184 3,109 18.076.347
19/05/2022 3,061 3,125 1,46 3,127 3,042 16.216.689
18/05/2022 3,060 3,080 0,98 3,152 3,050 18.193.093
17/05/2022 2,946 3,050 5,17 3,065 2,929 21.492.657
16/05/2022 2,875 2,900 0,38 2,906 2,845 8.119.774
13/05/2022 2,900 2,889 0,49 2,909 2,867 9.852.971
12/05/2022 2,910 2,875 -2,71 2,914 2,792 20.272.968
11/05/2022 2,961 2,955 0,07 2,984 2,915 20.520.461
10/05/2022 2,968 2,953 0,61 3,029 2,945 11.728.692
09/05/2022 2,940 2,935 -0,51 2,983 2,925 9.429.804
06/05/2022 3,000 2,950 -1,90 3,006 2,940 12.469.870
05/05/2022 3,150 3,007 -1,60 3,150 3,006 14.002.229
04/05/2022 3,170 3,056 -3,29 3,178 3,051 9.578.069
03/05/2022 3,078 3,160 3,95 3,163 3,066 15.024.661
02/05/2022 3,050 3,040 -1,55 3,079 3,021 10.570.663
29/04/2022 2,954 3,088 4,18 3,089 2,913 18.733.459
28/04/2022 3,000 2,964 0,00 3,019 2,902 11.198.116
27/04/2022 2,979 2,964 0,99 2,982 2,904 9.190.201
26/04/2022 3,057 2,935 -2,91 3,067 2,932 15.628.811
25/04/2022 3,030 3,023 -2,17 3,075 3,010 9.711.618
22/04/2022 3,100 3,090 -1,31 3,170 3,062 10.115.198
21/04/2022 3,160 3,131 -0,10 3,179 3,114 15.078.729
20/04/2022 3,053 3,134 3,26 3,152 3,051 13.964.487
19/04/2022 3,053 3,035 -0,16 3,069 3,015 10.299.653
14/04/2022 3,050 3,040 1,58 3,073 3,003 13.611.297
13/04/2022 2,975 2,993 0,71 3,020 2,971 11.614.908
12/04/2022 3,003 2,972 -2,01 3,034 2,965 15.417.235
11/04/2022 3,110 3,033 -1,67 3,121 3,033 12.619.540
08/04/2022 3,032 3,084 2,76 3,096 3,025 11.020.155
07/04/2022 2,967 3,001 2,21 3,117 2,950 18.733.319
06/04/2022 3,003 2,936 -2,25 3,063 2,924 19.931.511
05/04/2022 2,994 3,004 0,41 3,032 2,971 10.600.965
04/04/2022 3,029 2,992 -1,13 3,042 2,972 8.995.856
01/04/2022 2,978 3,026 3,15 3,026 2,945 11.606.954
31/03/2022 3,008 2,934 -2,13 3,038 2,934 16.886.524
30/03/2022 2,986 2,997 -0,60 3,007 2,965 10.040.946
29/03/2022 2,935 3,016 4,56 3,017 2,894 16.581.598
28/03/2022 2,899 2,884 -0,10 2,946 2,877 11.114.559
25/03/2022 2,872 2,887 0,26 2,912 2,839 11.304.090
24/03/2022 2,898 2,879 -1,31 2,917 2,854 15.129.764
23/03/2022 3,031 2,917 -3,74 3,038 2,909 17.383.922
22/03/2022 2,991 3,031 1,96 3,051 2,979 12.032.192
21/03/2022 3,003 2,973 -2,20 3,069 2,961 13.593.343
18/03/2022 3,059 3,039 -0,65 3,063 2,983 29.576.595
17/03/2022 3,097 3,059 -1,17 3,117 3,004 18.308.006
16/03/2022 3,018 3,096 4,95 3,111 2,989 26.456.245
15/03/2022 2,841 2,950 2,35 2,956 2,841 20.187.221
14/03/2022 2,836 2,882 3,14 2,906 2,820 13.661.352
11/03/2022 2,765 2,794 1,95 2,915 2,736 29.639.278
10/03/2022 2,728 2,741 1,30 2,810 2,648 29.171.130
09/03/2022 2,666 2,706 7,22 2,708 2,599 21.419.249
08/03/2022 2,412 2,524 3,97 2,610 2,412 22.037.743
07/03/2022 2,444 2,427 -3,63 2,474 2,333 27.459.695
04/03/2022 2,649 2,519 -5,30 2,654 2,519 22.620.748
03/03/2022 2,751 2,660 -2,82 2,765 2,636 19.634.459
02/03/2022 2,644 2,737 1,95 2,763 2,605 22.184.032
01/03/2022 2,800 2,685 -4,22 2,855 2,685 21.390.212
28/02/2022 2,773 2,803 -2,91 2,817 2,760 27.714.500
25/02/2022 2,788 2,887 3,84 2,914 2,729 32.299.770
24/02/2022 2,722 2,780 -5,60 2,869 2,722 34.634.426
23/02/2022 3,038 2,945 -2,92 3,049 2,937 18.154.780
22/02/2022 2,956 3,034 -0,13 3,067 2,926 22.687.497
21/02/2022 3,107 3,038 -1,55 3,128 3,030 16.563.282
18/02/2022 3,086 3,085 0,06 3,132 3,078 22.809.911
17/02/2022 3,111 3,083 -1,43 3,124 3,058 11.526.245
16/02/2022 3,174 3,128 -0,58 3,183 3,092 12.042.531
15/02/2022 3,120 3,146 0,27 3,189 3,104 17.838.437
14/02/2022 3,076 3,138 -2,81 3,179 3,051 25.882.044
11/02/2022 3,208 3,228 -0,32 3,253 3,181 19.277.988
10/02/2022 3,222 3,239 0,50 3,269 3,188 30.361.501
09/02/2022 3,197 3,222 0,90 3,229 3,128 27.143.624
08/02/2022 3,087 3,194 3,97 3,241 3,085 35.104.851
07/02/2022 3,062 3,072 0,31 3,108 2,996 34.286.967
04/02/2022 2,956 3,062 4,90 3,096 2,935 48.060.303
03/02/2022 2,767 2,919 5,48 2,936 2,759 32.055.131
02/02/2022 2,782 2,768 -0,10 2,792 2,718 16.156.292
01/02/2022 2,746 2,771 2,11 2,771 2,716 18.056.938
31/01/2022 2,765 2,713 -1,18 2,778 2,699 20.179.221
28/01/2022 2,763 2,746 0,38 2,768 2,652 27.425.374
27/01/2022 2,650 2,735 2,72 2,787 2,649 25.526.620
26/01/2022 2,631 2,663 1,56 2,681 2,626 18.851.597
25/01/2022 2,578 2,622 2,31 2,629 2,558 14.207.793
24/01/2022 2,631 2,563 -3,03 2,637 2,538 22.839.666
21/01/2022 2,602 2,643 0,29 2,652 2,595 19.606.902
20/01/2022 2,636 2,635 -0,47 2,649 2,603 17.836.812
19/01/2022 2,686 2,648 -1,84 2,729 2,637 20.766.724
18/01/2022 2,766 2,697 -2,78 2,790 2,696 17.292.900
17/01/2022 2,727 2,774 1,86 2,780 2,723 17.504.538
14/01/2022 2,679 2,724 1,20 2,727 2,678 19.284.912
13/01/2022 2,652 2,691 1,18 2,697 2,649 13.530.880
12/01/2022 2,630 2,660 1,45 2,664 2,621 19.105.225
11/01/2022 2,542 2,622 2,15 2,631 2,537 27.819.918
10/01/2022 2,519 2,567 2,36 2,568 2,492 22.713.367
07/01/2022 2,445 2,507 2,65 2,512 2,443 27.221.025
06/01/2022 2,326 2,443 4,27 2,443 2,318 13.380.652
05/01/2022 2,348 2,342 -0,36 2,363 2,336 8.479.626
04/01/2022 2,304 2,351 2,28 2,363 2,300 12.212.967
03/01/2022 2,307 2,299 -0,12 2,331 2,299 7.665.653
30/12/2021 2,288 2,301 0,58 2,315 2,283 6.962.889
29/12/2021 2,288 2,288 0,21 2,301 2,267 6.973.365
28/12/2021 2,264 2,283 1,05 2,287 2,263 4.555.668
27/12/2021 2,231 2,260 0,47 2,271 2,231 4.786.870
23/12/2021 2,197 2,249 2,61 2,261 2,196 7.954.379
22/12/2021 2,171 2,192 0,26 2,199 2,167 6.321.446
21/12/2021 2,178 2,186 2,09 2,190 2,163 8.600.986
20/12/2021 2,131 2,141 -1,62 2,174 2,114 8.433.013
17/12/2021 2,184 2,177 -1,17 2,199 2,154 17.487.775
16/12/2021 2,214 2,202 1,01 2,244 2,196 10.801.594
15/12/2021 2,231 2,180 -1,97 2,233 2,180 6.481.984
14/12/2021 2,192 2,224 2,10 2,236 2,177 7.229.182
13/12/2021 2,193 2,178 -0,48 2,230 2,169 6.980.065
10/12/2021 2,201 2,189 -1,25 2,219 2,185 7.284.633

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