Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/11/2022 237,630 236,920 -0,14 239,630 235,610 2.310.742
22/11/2022 234,000 237,260 2,19 237,480 233,360 2.523.669
21/11/2022 231,550 232,170 0,32 233,670 228,270 2.542.267
18/11/2022 230,850 231,430 0,43 231,840 227,630 2.867.203
17/11/2022 227,750 230,440 -0,85 230,530 225,510 3.254.183
16/11/2022 234,000 232,420 -0,93 234,660 230,838 3.060.929
15/11/2022 237,100 234,590 -0,81 239,400 232,745 3.362.828
14/11/2022 236,000 236,500 0,00 239,850 234,500 3.217.733
11/11/2022 233,000 236,490 1,74 238,400 231,998 3.585.442
10/11/2022 232,220 232,450 3,06 232,590 226,330 4.588.314
09/11/2022 226,070 225,540 -1,86 229,135 225,062 6.243.540
08/11/2022 228,610 229,810 0,52 232,630 226,670 3.676.468
07/11/2022 228,000 228,610 0,33 229,130 222,670 3.405.597
04/11/2022 224,020 227,850 3,92 229,730 223,600 4.972.779
03/11/2022 211,540 219,260 2,20 221,790 211,358 3.570.347
02/11/2022 217,600 214,540 -1,81 221,696 213,930 3.118.981
01/11/2022 218,630 218,500 0,94 219,469 216,710 2.717.513
31/10/2022 215,340 216,460 -1,31 218,869 215,010 3.782.405
28/10/2022 212,500 219,340 3,39 219,500 211,210 5.161.042
27/10/2022 210,150 212,140 7,71 217,130 207,370 7.868.725
26/10/2022 198,300 196,960 1,09 199,580 194,570 3.537.067
25/10/2022 190,290 194,840 1,85 195,670 188,920 2.545.049
24/10/2022 188,650 191,300 0,57 192,140 188,450 2.919.150
21/10/2022 179,730 190,220 5,36 190,410 179,210 3.483.435
20/10/2022 184,540 180,540 -2,10 185,740 180,460 2.953.856
19/10/2022 182,940 184,410 0,47 185,700 182,000 2.088.799
18/10/2022 184,900 183,550 1,52 185,530 180,910 2.673.654
17/10/2022 182,300 180,800 1,46 184,310 179,200 2.938.131
14/10/2022 183,750 178,190 -2,70 184,330 177,530 2.816.619
13/10/2022 173,750 183,140 2,03 184,950 172,705 3.731.713
12/10/2022 179,480 179,500 -0,14 181,120 178,780 2.258.486
11/10/2022 176,820 179,750 0,60 183,080 176,670 2.541.205
10/10/2022 179,810 178,670 0,63 181,160 176,070 2.632.985
07/10/2022 176,720 177,550 -0,70 178,955 175,140 2.759.237
06/10/2022 177,410 178,810 0,24 180,980 176,890 2.414.583
05/10/2022 177,150 178,380 -0,70 180,260 176,689 3.067.128
04/10/2022 174,300 179,630 4,91 180,190 174,210 4.008.183
03/10/2022 167,430 171,230 4,36 173,365 166,050 3.442.737
30/09/2022 165,890 164,080 -1,10 167,780 163,890 2.950.030
29/09/2022 165,700 165,900 -1,11 166,590 163,540 3.517.274
28/09/2022 164,500 167,760 3,28 168,480 163,540 3.689.796
27/09/2022 164,460 162,440 -0,11 164,568 160,600 2.748.717
26/09/2022 164,000 162,620 -0,99 165,850 162,220 3.208.949
23/09/2022 168,660 164,240 -3,70 169,000 161,730 4.044.682
22/09/2022 172,700 170,550 -0,81 174,620 170,290 2.507.620
21/09/2022 179,280 171,950 -3,39 180,490 171,880 4.046.546
20/09/2022 180,590 177,990 -2,26 180,720 176,311 2.512.265
19/09/2022 177,250 182,110 1,47 182,730 176,800 2.922.140
16/09/2022 180,000 179,470 -1,65 180,340 177,765 5.087.496
15/09/2022 184,670 182,490 -1,17 186,541 181,680 1.930.873
14/09/2022 183,920 184,650 0,18 185,140 181,870 2.294.597
13/09/2022 187,850 184,310 -4,20 190,050 183,500 2.205.096
12/09/2022 190,850 192,400 1,54 192,700 190,610 1.936.142
09/09/2022 187,550 189,490 3,46 189,760 187,215 2.279.841
08/09/2022 179,680 183,150 1,27 183,280 178,080 2.246.012
07/09/2022 179,110 180,860 0,11 181,838 178,190 2.166.953
06/09/2022 182,900 180,660 -0,09 183,660 179,590 2.138.128
02/09/2022 184,850 180,830 -0,88 185,740 179,850 2.181.549
01/09/2022 182,270 182,440 -1,23 183,210 180,100 2.686.280
31/08/2022 186,630 184,710 -1,19 188,060 184,500 2.652.446
30/08/2022 191,500 186,940 -2,52 191,960 184,592 2.689.310
29/08/2022 190,000 191,780 -0,07 193,169 189,000 1.996.292
26/08/2022 199,400 191,920 -3,50 200,368 191,730 2.559.981
25/08/2022 195,490 198,880 2,43 198,910 194,570 1.888.732
24/08/2022 197,560 194,160 -1,55 198,680 193,450 2.503.442
23/08/2022 192,750 197,210 2,84 198,140 192,480 2.445.082
22/08/2022 193,110 191,760 -1,96 193,930 191,551 2.008.861
19/08/2022 195,270 195,600 -0,89 197,220 193,810 2.003.565
18/08/2022 197,050 197,350 0,72 197,630 195,245 1.750.778
17/08/2022 195,000 195,930 -0,80 196,900 193,870 1.576.440
16/08/2022 195,320 197,520 0,80 198,400 194,950 1.959.335
15/08/2022 193,400 195,950 -0,45 196,500 193,070 1.752.584
12/08/2022 194,890 196,840 1,46 196,970 193,800 1.864.797
11/08/2022 192,830 194,000 1,72 195,580 191,910 2.538.636
10/08/2022 188,730 190,720 2,52 191,520 187,450 2.304.657
09/08/2022 185,950 186,030 0,12 187,880 185,160 2.460.002
08/08/2022 186,770 185,810 0,23 188,000 184,160 2.655.592
05/08/2022 183,580 185,390 0,95 186,100 183,230 1.908.521
04/08/2022 182,860 183,640 0,42 185,931 181,120 2.478.858
03/08/2022 183,320 182,870 -0,35 185,440 181,600 4.155.892
02/08/2022 188,000 183,510 -5,82 189,470 183,160 8.190.271
01/08/2022 195,080 194,860 -1,71 197,190 193,400 3.185.132
29/07/2022 189,190 198,250 5,54 199,490 189,120 5.187.895
28/07/2022 186,850 187,840 1,40 189,520 184,200 2.229.204
27/07/2022 182,920 185,250 2,22 186,180 180,320 1.849.320
26/07/2022 181,160 181,230 -0,32 183,645 180,580 1.767.673
25/07/2022 179,170 181,810 1,79 182,600 177,765 1.844.917
22/07/2022 181,490 178,620 -1,31 182,800 177,340 1.958.257
21/07/2022 178,420 180,990 0,57 181,070 176,480 2.213.444
20/07/2022 178,780 179,970 0,27 180,800 177,065 2.175.083
19/07/2022 173,900 179,490 3,46 179,695 172,884 2.666.854
18/07/2022 176,130 173,490 0,06 176,700 172,710 2.475.718
15/07/2022 172,250 173,380 2,02 173,380 169,200 2.280.050
14/07/2022 169,750 169,940 -2,26 170,700 167,080 2.530.330
13/07/2022 172,250 173,870 -0,36 175,250 171,860 2.384.484
12/07/2022 174,740 174,490 -0,30 177,240 172,600 2.716.285
11/07/2022 177,410 175,020 -2,28 179,770 174,620 2.773.279
08/07/2022 180,230 179,100 -0,65 181,240 176,390 2.489.285
07/07/2022 182,500 180,280 4,63 182,500 176,330 4.673.155
06/07/2022 173,480 172,310 -0,83 174,670 169,290 3.186.397
05/07/2022 173,770 173,760 -2,54 174,420 170,595 3.712.809
01/07/2022 179,310 178,290 -0,26 181,320 173,720 3.427.381
30/06/2022 180,260 178,760 -2,57 182,140 177,120 4.142.183
29/06/2022 187,320 183,480 -2,11 187,570 182,130 2.433.309
28/06/2022 189,970 187,440 -0,08 193,100 187,430 3.325.887
27/06/2022 188,080 187,590 1,13 190,080 185,820 3.059.870
24/06/2022 181,340 185,490 3,82 185,600 179,370 4.868.921
23/06/2022 186,580 178,670 -4,88 187,230 176,020 6.658.507
22/06/2022 190,000 187,830 -4,35 192,790 187,705 4.009.969
21/06/2022 197,100 196,370 1,94 198,420 193,870 2.755.355
17/06/2022 195,680 192,640 -1,10 197,740 190,870 7.217.990
16/06/2022 201,070 194,790 -5,44 201,250 193,250 4.783.480
15/06/2022 207,480 206,000 -0,33 208,650 203,130 2.315.907
14/06/2022 208,060 206,690 -0,09 209,730 205,270 2.355.611
13/06/2022 209,580 206,880 -3,86 209,870 204,900 3.550.687
10/06/2022 219,500 215,180 -3,80 220,220 215,010 2.600.912
09/06/2022 227,430 223,670 -2,67 228,211 223,620 3.044.900
08/06/2022 225,290 229,800 1,19 232,350 224,620 4.167.769
07/06/2022 222,000 227,100 1,55 227,270 221,650 1.795.935
06/06/2022 222,900 223,630 0,33 224,763 222,250 1.563.074
03/06/2022 218,250 222,900 1,32 224,100 218,250 2.221.201
02/06/2022 219,590 220,000 1,12 220,840 217,250 1.784.213
01/06/2022 218,460 217,570 0,80 219,000 214,300 2.310.894
31/05/2022 214,790 215,850 -0,59 218,090 213,490 3.755.978
27/05/2022 215,000 217,140 1,95 217,630 214,160 2.016.931
26/05/2022 211,550 212,990 1,76 213,635 210,400 2.012.948
25/05/2022 205,000 209,310 1,78 210,090 204,820 3.066.869
24/05/2022 202,010 205,650 0,73 205,700 201,290 2.464.295
23/05/2022 199,930 204,150 3,20 205,490 199,160 3.243.458
20/05/2022 206,450 197,820 -4,32 206,630 194,040 5.402.681
19/05/2022 205,860 206,760 -0,57 209,280 201,705 2.886.529
18/05/2022 213,840 207,940 -2,42 217,900 207,520 4.716.385
17/05/2022 212,800 213,090 2,85 213,770 209,140 2.269.021
16/05/2022 205,020 207,190 1,40 209,210 203,680 2.538.692
13/05/2022 205,150 204,330 0,64 206,460 202,920 2.317.803
12/05/2022 203,610 203,030 -1,06 205,340 199,295 3.270.492
11/05/2022 205,560 205,210 1,09 209,710 203,590 2.543.243
10/05/2022 208,240 202,990 -1,60 209,520 201,390 3.039.720
09/05/2022 212,030 206,290 -3,89 212,050 205,440 2.929.679
06/05/2022 217,010 214,650 -0,59 217,010 210,350 2.264.791
05/05/2022 222,400 215,930 -2,99 223,150 213,770 2.992.754
04/05/2022 214,950 222,590 4,20 223,290 213,825 3.009.099
03/05/2022 211,900 213,620 0,73 215,364 210,790 2.120.701
02/05/2022 210,000 212,070 0,73 212,765 207,660 2.637.331
29/04/2022 212,700 210,540 -0,89 217,210 210,160 3.407.993
28/04/2022 207,425 212,440 -0,71 212,960 202,000 6.094.044
27/04/2022 211,110 213,960 1,74 215,550 207,300 3.342.055
26/04/2022 216,130 210,300 -2,95 218,200 209,350 4.173.055
25/04/2022 215,310 216,700 0,18 217,000 209,570 4.142.743
22/04/2022 228,400 216,300 -7,00 229,790 215,600 5.051.531
21/04/2022 237,240 232,570 -1,07 237,900 231,650 3.565.608
20/04/2022 233,550 235,080 1,26 236,370 232,580 2.906.995
19/04/2022 230,250 232,160 0,97 232,940 227,570 2.688.969
18/04/2022 228,000 229,920 0,93 234,375 228,000 3.643.982
14/04/2022 219,910 227,810 4,37 229,215 218,610 5.336.941
13/04/2022 216,930 218,270 0,72 219,680 216,400 1.898.202
12/04/2022 215,450 216,700 0,30 219,479 214,980 2.508.424
11/04/2022 217,030 216,050 -0,45 218,760 215,750 2.493.777
08/04/2022 215,790 217,030 0,52 217,875 214,030 2.450.040
07/04/2022 215,460 215,900 -0,14 216,310 213,560 2.253.777
06/04/2022 215,120 216,210 0,09 217,130 213,545 2.781.987
05/04/2022 220,000 216,020 -2,17 222,370 215,140 3.584.522
04/04/2022 219,160 220,810 0,47 221,354 216,600 2.181.439
01/04/2022 224,350 219,770 -1,37 225,520 218,165 2.614.088
31/03/2022 223,210 222,820 -0,12 225,190 222,430 3.131.892
30/03/2022 222,000 223,080 0,92 225,880 220,700 2.504.910
29/03/2022 220,800 221,040 -0,37 221,430 216,540 3.667.191
28/03/2022 222,340 221,850 -0,68 222,680 219,040 3.072.274
25/03/2022 222,090 223,360 0,52 223,800 221,140 1.581.139
24/03/2022 222,540 222,210 0,02 225,000 221,510 2.110.148
23/03/2022 221,690 222,170 -0,24 224,780 221,690 1.994.567
22/03/2022 224,460 222,710 -0,45 225,850 221,338 2.466.318
21/03/2022 221,000 223,710 1,27 227,050 220,990 2.906.574
18/03/2022 219,480 220,910 -0,36 221,700 218,000 4.105.116
17/03/2022 215,320 221,700 2,60 221,780 214,340 3.599.948
16/03/2022 217,500 216,080 -0,18 219,490 212,320 4.378.696
15/03/2022 216,120 216,460 0,47 217,380 210,510 4.363.584
14/03/2022 216,300 215,440 0,28 218,483 212,930 3.527.775
11/03/2022 212,300 214,830 1,44 217,770 212,300 4.045.469
10/03/2022 209,390 211,790 0,96 217,520 208,180 4.886.260
09/03/2022 212,570 209,780 -0,10 213,600 207,450 4.798.346
08/03/2022 203,870 210,000 6,76 214,890 203,000 9.309.441
07/03/2022 194,790 196,700 0,53 203,500 193,623 6.912.345
04/03/2022 191,100 195,660 0,42 196,010 190,311 4.334.724
03/03/2022 193,320 194,850 1,16 196,580 192,340 4.429.733
02/03/2022 185,200 192,610 5,35 193,560 185,000 5.849.898
01/03/2022 187,770 182,830 -2,53 188,220 180,640 5.110.599
28/02/2022 184,340 187,580 0,28 188,770 183,673 5.168.542
25/02/2022 184,940 187,060 1,28 187,925 184,120 3.594.597
24/02/2022 182,030 184,690 -1,06 185,270 179,670 5.919.467
23/02/2022 191,720 186,670 -2,37 192,319 186,370 3.550.352
22/02/2022 191,950 191,210 -0,39 194,900 190,550 3.487.950
18/02/2022 193,360 191,950 -1,43 195,620 191,175 4.385.219
17/02/2022 201,000 194,740 -4,37 201,760 194,440 4.699.629
16/02/2022 203,110 203,640 0,11 205,415 203,000 2.254.146
15/02/2022 200,700 203,410 1,76 204,450 200,010 2.752.883
14/02/2022 200,950 199,890 -0,67 201,700 198,110 2.730.533
11/02/2022 203,420 201,240 -0,90 204,650 200,130 3.826.746
10/02/2022 202,570 203,070 -0,26 206,750 201,560 3.531.448
09/02/2022 202,640 203,600 1,04 204,100 202,086 2.742.963
08/02/2022 200,260 201,500 0,84 202,310 199,230 2.407.233
07/02/2022 198,840 199,820 0,71 201,530 198,025 2.402.473
04/02/2022 200,210 198,410 -1,09 201,005 196,490 3.930.776
03/02/2022 205,000 200,590 -2,12 205,870 200,090 2.748.317
02/02/2022 203,200 204,940 -0,20 205,800 201,400 3.492.301
01/02/2022 200,800 205,350 1,88 205,790 200,537 4.026.634
31/01/2022 199,450 201,560 0,20 201,600 194,680 6.178.996
28/01/2022 205,590 201,160 -5,19 208,000 196,800 10.745.914
27/01/2022 215,210 212,170 -0,99 217,900 210,150 3.681.393
26/01/2022 215,000 214,290 -0,01 218,880 212,240 3.509.775
25/01/2022 212,080 214,310 -0,01 216,830 207,100 4.554.269
24/01/2022 211,160 214,330 0,11 214,970 206,660 5.108.332
21/01/2022 217,510 214,090 -1,17 217,510 212,420 3.754.746
20/01/2022 221,080 216,630 -2,27 221,870 216,040 3.545.647
19/01/2022 229,660 221,660 -3,57 229,810 220,930 4.991.706
18/01/2022 227,710 229,870 0,41 230,430 226,860 5.413.526
14/01/2022 224,720 228,940 0,85 229,640 223,582 3.968.034
13/01/2022 222,890 227,000 2,07 227,880 222,640 5.002.349
12/01/2022 222,120 222,400 1,11 223,690 220,070 2.507.996
11/01/2022 222,000 219,950 -0,76 222,090 216,590 2.944.018
10/01/2022 224,950 221,640 -1,14 225,753 220,611 3.734.923
07/01/2022 222,500 224,190 0,99 225,970 222,230 3.673.408
06/01/2022 221,490 221,990 1,02 222,705 218,060 3.913.240
05/01/2022 218,180 219,750 0,77 223,360 218,180 5.378.251
04/01/2022 208,280 218,080 5,35 218,920 207,940 5.242.131
03/01/2022 207,330 207,000 0,13 208,600 205,800 2.056.574
31/12/2021 206,200 206,740 0,32 207,740 205,670 1.374.493
30/12/2021 207,330 206,080 -0,60 208,910 205,930 1.465.767
29/12/2021 206,270 207,330 0,34 208,550 206,080 1.334.998
28/12/2021 206,180 206,620 0,12 208,260 206,140 1.393.179
27/12/2021 205,940 206,380 0,09 206,900 205,140 1.711.554
23/12/2021 203,420 206,200 2,00 207,300 203,290 2.669.667
22/12/2021 200,980 202,150 1,94 203,404 200,830 3.558.683
21/12/2021 197,000 198,310 1,46 199,020 196,740 2.303.378
20/12/2021 197,550 195,460 -2,93 197,550 193,060 3.605.081
17/12/2021 204,950 201,370 -2,33 205,250 201,230 6.123.087
16/12/2021 205,000 206,170 1,79 208,229 204,650 2.857.257
15/12/2021 201,000 202,550 0,45 202,600 198,635 2.193.723
14/12/2021 200,000 201,640 0,19 203,980 199,802 2.248.789
13/12/2021 203,820 201,250 -1,09 204,250 200,450 1.868.761
10/12/2021 205,400 203,460 -0,33 205,900 202,110 3.315.166
09/12/2021 203,100 204,130 -0,03 204,970 200,880 1.646.581
08/12/2021 204,410 204,190 -0,15 206,200 203,610 2.341.218
07/12/2021 203,290 204,490 1,59 206,210 203,065 2.820.508
06/12/2021 199,580 201,280 1,76 203,260 198,342 2.838.505
03/12/2021 197,670 197,800 0,51 199,390 195,740 3.251.057
02/12/2021 192,310 196,790 2,78 197,620 191,810 3.445.667
01/12/2021 197,580 191,470 -0,97 198,430 191,360 3.427.043
30/11/2021 193,835 193,350 -1,31 196,780 191,550 6.358.024

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