Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 7,200 7,200 0,00 7,200 7,200 --
19/05/2022 7,200 7,200 0,00 7,200 7,200 --
18/05/2022 7,200 7,200 0,00 7,200 7,200 --
17/05/2022 7,150 7,200 0,70 7,200 7,150 2.268
16/05/2022 7,150 7,150 -0,69 7,150 7,150 1.030
13/05/2022 7,200 7,200 0,00 7,200 7,200 --
12/05/2022 7,200 7,200 -2,70 7,200 7,200 293
11/05/2022 7,400 7,400 0,00 7,400 7,400 --
10/05/2022 7,200 7,400 0,00 7,200 7,200 193
09/05/2022 7,200 7,400 0,00 7,200 7,200 198
06/05/2022 7,400 7,400 2,78 7,400 7,400 205
05/05/2022 7,200 7,200 0,00 7,200 7,200 8.692
04/05/2022 7,200 7,200 -10,00 7,200 7,200 3.834
03/05/2022 8,000 8,000 0,00 8,000 8,000 --
02/05/2022 7,550 8,000 0,00 7,550 7,550 74
29/04/2022 7,350 8,000 8,84 8,000 7,350 704
28/04/2022 7,350 7,350 1,38 7,350 7,350 780
27/04/2022 7,300 7,250 0,00 7,300 7,250 2.205
26/04/2022 7,250 7,250 1,40 7,250 7,250 207
25/04/2022 7,150 7,150 2,14 7,150 7,150 484
22/04/2022 6,950 7,000 1,45 7,000 6,950 6.334
21/04/2022 6,900 6,900 1,47 6,900 6,900 200
20/04/2022 6,800 6,800 0,00 6,800 6,800 --
19/04/2022 6,800 6,800 0,00 6,800 6,800 --
14/04/2022 6,900 6,800 0,00 6,900 6,900 150
13/04/2022 6,800 6,800 0,00 6,800 6,800 --
12/04/2022 6,800 6,800 0,00 6,800 6,800 --
11/04/2022 6,800 6,800 0,00 6,800 6,800 --
08/04/2022 6,800 6,800 0,00 6,800 6,800 4.533
07/04/2022 6,800 6,800 0,00 6,800 6,800 --
06/04/2022 6,800 6,800 0,00 6,800 6,800 565
05/04/2022 6,800 6,800 0,74 6,800 6,800 1.000
04/04/2022 6,750 6,750 0,00 6,750 6,750 500
01/04/2022 6,750 6,750 0,00 6,750 6,750 --
31/03/2022 6,750 6,750 -0,74 6,750 6,750 219
30/03/2022 6,800 6,800 0,74 6,800 6,800 441
29/03/2022 6,750 6,750 0,00 6,750 6,750 500
28/03/2022 6,750 6,750 0,00 6,750 6,750 599
25/03/2022 6,750 6,750 0,00 6,750 6,750 108
24/03/2022 6,750 6,750 -0,74 6,750 6,750 350
23/03/2022 6,800 6,800 3,03 6,800 6,800 6.766
22/03/2022 6,600 6,600 0,00 6,600 6,600 --
21/03/2022 6,800 6,600 0,00 6,800 6,800 135
18/03/2022 6,900 6,600 0,00 6,900 6,900 100
17/03/2022 6,600 6,600 0,00 6,600 6,600 --
16/03/2022 6,750 6,600 0,00 6,750 6,750 100
15/03/2022 6,600 6,600 0,00 6,600 6,600 --
14/03/2022 6,650 6,600 0,00 6,650 6,650 157
11/03/2022 6,600 6,600 0,00 6,600 6,600 --
10/03/2022 6,600 6,600 0,00 6,600 6,600 --
09/03/2022 6,600 6,600 0,00 6,600 6,600 --
08/03/2022 6,600 6,600 -2,94 6,600 6,600 2.040
07/03/2022 6,800 6,800 0,00 6,800 6,800 --
04/03/2022 6,800 6,800 0,00 6,800 6,800 --
03/03/2022 6,800 6,800 0,00 6,800 6,800 --
02/03/2022 6,800 6,800 0,00 6,800 6,800 --
01/03/2022 6,800 6,800 0,00 6,800 6,800 --
28/02/2022 6,800 6,800 0,00 6,800 6,800 --
25/02/2022 6,800 6,800 0,00 6,800 6,800 1.002
24/02/2022 6,800 6,800 0,00 6,800 6,800 --
23/02/2022 6,800 6,800 0,00 6,800 6,800 --
22/02/2022 6,800 6,800 -0,73 6,800 6,800 692
21/02/2022 7,000 6,850 0,00 7,000 7,000 14
18/02/2022 6,850 6,850 0,00 6,850 6,850 --
17/02/2022 6,700 6,850 4,58 6,850 6,700 1.100
16/02/2022 6,700 6,550 0,00 6,700 6,700 100
15/02/2022 6,550 6,550 0,00 6,550 6,550 --
14/02/2022 6,550 6,550 0,00 6,550 6,550 --
11/02/2022 6,550 6,550 0,00 6,550 6,550 --
10/02/2022 6,550 6,550 0,00 6,550 6,550 --
09/02/2022 6,550 6,550 0,00 6,550 6,550 --
08/02/2022 6,550 6,550 0,00 6,550 6,550 30
07/02/2022 6,550 6,550 0,00 6,550 6,550 --
04/02/2022 6,550 6,550 0,00 6,550 6,550 --
03/02/2022 6,550 6,550 0,00 6,550 6,550 --
02/02/2022 6,550 6,550 0,00 6,550 6,550 --
01/02/2022 6,550 6,550 0,77 6,550 6,550 3.110
31/01/2022 6,500 6,500 0,00 6,500 6,500 --
28/01/2022 6,500 6,500 -4,41 6,500 6,500 6.000
27/01/2022 6,800 6,800 0,00 6,800 6,800 --
26/01/2022 6,800 6,800 0,00 6,800 6,800 --
25/01/2022 6,800 6,800 0,00 6,800 6,800 --
24/01/2022 6,800 6,800 0,00 6,800 6,800 1.000
21/01/2022 6,800 6,800 0,00 6,800 6,800 --
20/01/2022 6,800 6,800 0,00 6,800 6,800 145
19/01/2022 6,800 6,800 0,00 6,800 6,800 --
18/01/2022 6,800 6,800 -2,86 6,800 6,800 5.000
17/01/2022 6,800 7,000 0,72 7,000 6,800 5.198
14/01/2022 6,950 6,950 0,00 6,950 6,950 397
13/01/2022 6,950 6,950 0,00 6,950 6,950 398
12/01/2022 6,950 6,950 0,00 6,950 6,950 200
11/01/2022 6,950 6,950 0,00 6,950 6,950 --
10/01/2022 6,950 6,950 0,00 6,950 6,950 --
07/01/2022 6,950 6,950 0,00 6,950 6,950 --
06/01/2022 6,950 6,950 0,00 6,950 6,950 --
05/01/2022 6,950 6,950 0,00 6,950 6,950 --
04/01/2022 6,950 6,950 -0,71 6,950 6,950 400
03/01/2022 6,850 7,000 0,00 7,000 6,850 478
30/12/2021 7,000 7,000 2,94 7,000 7,000 400
29/12/2021 6,800 6,800 -2,86 6,800 6,800 493
28/12/2021 7,000 7,000 0,00 7,000 7,000 600
27/12/2021 7,000 7,000 0,00 7,000 7,000 --
23/12/2021 7,000 7,000 0,00 7,000 7,000 --
22/12/2021 7,000 7,000 0,00 7,000 7,000 393
21/12/2021 7,000 7,000 0,00 7,000 7,000 1.090
20/12/2021 7,000 7,000 2,19 7,000 7,000 300
17/12/2021 6,900 6,850 0,00 6,900 6,900 110
16/12/2021 6,850 6,850 -2,14 6,850 6,850 600
15/12/2021 7,000 7,000 0,00 7,000 7,000 --
14/12/2021 7,000 7,000 0,00 7,000 7,000 185
13/12/2021 7,000 7,000 -1,41 7,000 7,000 700
10/12/2021 7,100 7,100 0,00 7,100 7,100 --
09/12/2021 7,100 7,100 0,00 7,100 7,100 --
08/12/2021 7,100 7,100 0,00 7,100 7,100 --
07/12/2021 7,100 7,100 -0,70 7,100 7,100 999
06/12/2021 7,150 7,150 3,62 7,150 7,150 1.000
03/12/2021 7,550 6,900 0,00 7,550 7,550 100
02/12/2021 6,900 6,900 0,00 6,900 6,900 --
01/12/2021 6,800 6,900 0,00 6,800 6,800 150
30/11/2021 6,900 6,900 0,00 6,900 6,900 --
29/11/2021 6,900 6,900 0,00 6,900 6,900 --
26/11/2021 6,900 6,900 -1,43 6,900 6,900 300
25/11/2021 7,000 7,000 0,00 7,000 7,000 47
24/11/2021 7,000 7,000 0,00 7,000 7,000 --
23/11/2021 7,000 7,000 0,00 7,000 7,000 150
22/11/2021 7,000 7,000 1,45 7,000 7,000 3.000
19/11/2021 6,900 6,900 0,00 6,900 6,900 1.360
18/11/2021 6,900 6,900 -4,17 6,900 6,900 3.465
17/11/2021 7,200 7,200 0,00 7,200 7,200 100
16/11/2021 7,200 7,200 0,00 7,200 7,200 --
15/11/2021 7,200 7,200 0,00 7,200 7,200 --
12/11/2021 7,200 7,200 0,00 7,200 7,200 --
11/11/2021 7,200 7,200 0,00 7,200 7,200 --
10/11/2021 7,200 7,200 -2,04 7,200 7,200 498
09/11/2021 7,350 7,350 0,00 7,350 7,350 --
08/11/2021 7,350 7,350 2,80 7,350 7,350 1.290
05/11/2021 7,100 7,150 -0,69 7,150 7,100 1.499
04/11/2021 7,200 7,200 -2,70 7,200 7,200 500
03/11/2021 7,400 7,400 0,00 7,400 7,400 --
02/11/2021 7,100 7,400 -1,33 7,400 7,100 1.400
01/11/2021 7,500 7,500 0,00 7,500 7,500 --
29/10/2021 7,500 7,500 0,00 7,500 7,500 --
28/10/2021 7,500 7,500 0,00 7,500 7,500 --
27/10/2021 7,500 7,500 -0,66 7,500 7,500 260
26/10/2021 7,550 7,550 0,00 7,550 7,550 --
25/10/2021 7,550 7,550 0,00 7,550 7,550 --
22/10/2021 7,550 7,550 0,00 7,550 7,550 --
21/10/2021 7,550 7,550 0,00 7,550 7,550 500
20/10/2021 7,500 7,550 0,00 7,500 7,500 175
19/10/2021 7,550 7,550 0,00 7,550 7,550 --
18/10/2021 7,550 7,550 0,00 7,550 7,550 --
15/10/2021 7,550 7,550 0,00 7,550 7,550 --
14/10/2021 7,550 7,550 0,00 7,550 7,550 150
13/10/2021 7,550 7,550 0,00 7,550 7,550 --
12/10/2021 7,550 7,550 0,00 7,550 7,550 --
11/10/2021 7,550 7,550 0,00 7,550 7,550 --
08/10/2021 7,800 7,550 0,00 7,800 7,800 100
07/10/2021 7,550 7,550 0,00 7,550 7,550 2.800
06/10/2021 7,550 7,550 0,00 7,550 7,550 --
05/10/2021 7,550 7,550 0,00 7,550 7,550 2.501
04/10/2021 7,550 7,550 -3,21 7,550 7,550 2.498
01/10/2021 7,800 7,800 0,00 7,800 7,800 --
30/09/2021 7,800 7,800 0,00 7,800 7,800 --
29/09/2021 7,800 7,800 -1,89 7,800 7,800 1.000
28/09/2021 7,950 7,950 0,00 7,950 7,950 --
27/09/2021 7,950 7,950 0,00 7,950 7,950 --
24/09/2021 7,950 7,950 0,00 7,950 7,950 --
23/09/2021 7,950 7,950 1,92 7,950 7,950 299
22/09/2021 7,800 7,800 0,00 7,800 7,800 --
21/09/2021 7,800 7,800 0,00 7,800 7,800 --
20/09/2021 7,800 7,800 0,00 7,800 7,800 240
17/09/2021 7,800 7,800 0,00 7,800 7,800 --
16/09/2021 7,800 7,800 2,63 7,800 7,800 200
15/09/2021 7,600 7,600 0,00 7,600 7,600 --
14/09/2021 7,600 7,600 -5,00 7,600 7,600 762
13/09/2021 8,000 8,000 0,00 8,000 8,000 --
10/09/2021 8,000 8,000 0,00 8,000 8,000 --
09/09/2021 7,700 8,000 0,63 8,000 7,700 2.007
08/09/2021 7,950 7,950 -1,24 7,950 7,950 3.600
07/09/2021 8,050 8,050 -1,83 8,050 8,050 2.598
06/09/2021 8,200 8,200 1,86 8,200 8,200 650
03/09/2021 8,050 8,050 -1,83 8,050 8,050 1.222
02/09/2021 8,200 8,200 0,00 8,200 8,200 --
01/09/2021 8,200 8,200 5,13 8,200 8,200 500
31/08/2021 7,800 7,800 0,00 7,800 7,800 --
30/08/2021 7,800 7,800 -2,50 7,800 7,800 999
27/08/2021 7,800 8,000 3,23 8,000 7,800 3.096
26/08/2021 7,750 7,750 2,65 7,750 7,750 586
25/08/2021 7,550 7,550 0,00 7,550 7,550 --
24/08/2021 7,550 7,550 0,00 7,550 7,550 --
23/08/2021 7,550 7,550 0,00 7,550 7,550 --
20/08/2021 7,550 7,550 0,00 7,550 7,550 --
19/08/2021 7,550 7,550 0,00 7,550 7,550 --
18/08/2021 7,550 7,550 0,00 7,550 7,550 1.000
17/08/2021 7,550 7,550 0,00 7,550 7,550 550
16/08/2021 7,550 7,550 0,00 7,550 7,550 59
13/08/2021 7,550 7,550 0,00 7,550 7,550 --
12/08/2021 7,550 7,550 0,00 7,550 7,550 --
11/08/2021 7,550 7,550 0,00 7,550 7,550 --
10/08/2021 7,550 7,550 0,00 7,550 7,550 1
09/08/2021 7,550 7,550 0,00 7,550 7,550 --
06/08/2021 7,550 7,550 0,00 7,550 7,550 --
05/08/2021 7,550 7,550 0,00 7,550 7,550 500
04/08/2021 7,550 7,550 0,67 7,550 7,550 1.245
03/08/2021 7,500 7,500 0,00 7,500 7,500 --
02/08/2021 7,500 7,500 0,00 7,500 7,500 --
30/07/2021 7,500 7,500 -2,60 7,500 7,500 500
29/07/2021 7,700 7,700 0,00 7,700 7,700 --
28/07/2021 7,700 7,700 0,00 7,700 7,700 --
27/07/2021 7,700 7,700 2,67 7,700 7,700 698
26/07/2021 7,500 7,500 0,00 7,500 7,500 699
23/07/2021 7,500 7,500 0,00 7,500 7,500 --
22/07/2021 7,500 7,500 1,35 7,500 7,500 200
21/07/2021 7,400 7,400 -3,90 7,400 7,400 250
20/07/2021 7,700 7,700 0,00 7,700 7,700 --
19/07/2021 7,750 7,700 4,05 7,750 7,700 309
16/07/2021 7,400 7,400 0,00 7,400 7,400 --
15/07/2021 7,800 7,400 0,00 7,800 7,400 4.001
14/07/2021 7,400 7,400 0,00 7,400 7,400 --
13/07/2021 7,400 7,400 1,37 7,400 7,400 998
12/07/2021 7,300 7,300 0,00 7,300 7,300 405
09/07/2021 7,300 7,300 -3,95 7,300 7,300 200
08/07/2021 7,600 7,600 0,00 7,600 7,600 500
07/07/2021 7,600 7,600 0,00 7,600 7,600 --
06/07/2021 7,600 7,600 0,00 7,600 7,600 --
05/07/2021 7,600 7,600 1,33 7,600 7,600 405
02/07/2021 7,500 7,500 0,00 7,500 7,500 --
01/07/2021 7,500 7,500 0,00 7,500 7,500 --
30/06/2021 7,500 7,500 0,00 7,500 7,500 --
29/06/2021 7,500 7,500 10,00 7,500 7,500 5.500
28/06/2021 6,818 6,818 0,00 6,818 6,818 --
25/06/2021 6,818 6,818 0,00 6,818 6,818 --
24/06/2021 7,110 6,818 0,00 7,110 7,110 25
23/06/2021 6,818 6,818 0,00 6,818 6,818 --
22/06/2021 6,818 6,818 0,00 6,818 6,818 --
21/06/2021 6,818 6,818 0,00 6,818 6,818 --
18/06/2021 6,818 6,818 0,00 6,818 6,818 --
17/06/2021 6,818 6,818 0,00 6,818 6,818 --
16/06/2021 6,818 6,818 0,00 6,818 6,818 --
15/06/2021 6,818 6,818 0,00 6,818 6,818 --
14/06/2021 6,818 6,818 -2,10 6,818 6,818 500
11/06/2021 6,964 6,964 0,00 6,964 6,964 --
10/06/2021 6,964 6,964 -0,69 6,964 6,964 500
09/06/2021 7,013 7,013 2,13 7,013 7,013 200
08/06/2021 6,867 6,867 -8,44 6,867 6,867 503
07/06/2021 6,818 7,500 5,48 7,500 6,818 1.929
04/06/2021 7,110 7,110 0,00 7,110 7,110 --
03/06/2021 7,110 7,110 -1,35 7,110 7,110 1.000
02/06/2021 7,208 7,208 -3,27 7,208 7,208 243
01/06/2021 7,208 7,451 0,00 7,208 7,208 17
31/05/2021 7,500 7,451 2,00 7,500 7,451 693
28/05/2021 6,818 7,305 8,70 7,305 6,818 1.904
27/05/2021 6,672 6,721 1,47 6,721 6,672 6.000
26/05/2021 6,623 6,623 0,00 6,623 6,623 --
25/05/2021 6,623 6,623 0,00 6,623 6,623 --

CEVASA (CEV)CEVASA (CEV)

0,000,00 %
7,20

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.