Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 54,600 55,200 2,22 55,200 53,200 12.730
19/05/2022 53,200 54,000 1,12 54,000 52,900 6.886
18/05/2022 52,800 53,400 1,33 53,400 52,800 9.021
17/05/2022 53,200 52,700 0,00 53,200 52,600 6.479
16/05/2022 52,400 52,700 0,00 53,200 52,200 9.625
13/05/2022 52,400 52,700 0,19 54,000 52,000 10.888
12/05/2022 53,900 52,600 -3,31 54,000 52,300 7.391
11/05/2022 54,300 54,400 2,45 54,600 53,500 21.617
10/05/2022 54,900 53,100 -2,39 54,900 53,100 2.554
09/05/2022 55,100 54,400 -1,27 55,100 53,800 4.892
06/05/2022 55,600 55,100 -0,54 55,600 54,900 7.241
05/05/2022 56,000 55,400 -0,18 56,000 55,000 3.923
04/05/2022 55,900 55,500 -0,36 55,900 54,900 5.321
03/05/2022 55,700 55,700 0,72 56,300 55,200 3.699
02/05/2022 55,900 55,300 -1,60 56,000 54,800 1.460
29/04/2022 56,200 56,200 0,54 56,700 55,600 6.218
28/04/2022 56,500 55,900 0,00 56,500 55,500 5.414
27/04/2022 56,100 55,900 -0,18 56,300 55,100 48.413
26/04/2022 57,000 56,000 -0,18 57,000 55,700 16.139
25/04/2022 56,900 56,100 -0,71 56,900 55,800 12.931
22/04/2022 56,400 56,500 0,36 56,500 55,600 10.782
21/04/2022 56,000 56,300 0,54 56,500 55,900 4.272
20/04/2022 55,700 56,000 0,90 56,100 55,300 5.071
19/04/2022 55,500 55,500 -0,54 55,600 54,800 5.962
14/04/2022 55,900 55,800 0,18 55,900 55,300 7.530
13/04/2022 56,200 55,700 -1,07 56,500 55,400 8.017
12/04/2022 56,000 56,300 0,36 56,500 55,200 7.513
11/04/2022 55,800 56,100 0,36 56,800 55,800 9.640
08/04/2022 55,400 55,900 0,18 56,400 55,400 6.699
07/04/2022 54,500 55,800 2,57 55,800 54,500 9.572
06/04/2022 54,300 54,400 -1,09 55,400 54,200 26.075
05/04/2022 53,300 55,000 3,77 55,000 53,100 12.008
04/04/2022 52,500 53,000 0,76 53,400 52,500 8.006
01/04/2022 53,200 52,600 -0,75 53,600 52,200 9.075
31/03/2022 54,300 53,000 -1,12 54,300 53,000 8.291
30/03/2022 53,400 53,600 0,37 53,800 52,800 4.609
29/03/2022 52,100 53,400 0,75 53,400 52,100 12.426
28/03/2022 52,000 53,000 -2,03 54,700 52,000 9.974
25/03/2022 53,900 54,100 1,31 54,300 53,200 9.151
24/03/2022 52,500 53,400 0,75 53,900 52,500 13.009
23/03/2022 53,600 53,000 -1,12 53,600 52,400 10.727
22/03/2022 54,600 53,600 -1,11 54,600 53,100 12.418
21/03/2022 54,100 54,200 0,37 54,700 54,000 13.057
18/03/2022 54,000 54,000 0,56 54,200 53,100 567.048
17/03/2022 53,600 53,700 0,56 54,200 53,200 17.533
16/03/2022 52,700 53,400 1,71 53,800 52,600 12.210
15/03/2022 52,700 52,500 -0,76 53,100 52,100 14.368
14/03/2022 52,100 52,900 1,34 53,400 52,100 9.613
11/03/2022 51,700 52,200 1,36 53,300 51,700 16.798
10/03/2022 52,000 51,500 0,39 52,400 49,950 34.720
09/03/2022 49,050 51,300 2,60 51,500 49,050 27.491
08/03/2022 50,200 50,000 -1,38 52,100 49,850 26.216
07/03/2022 51,400 50,700 -3,06 51,900 50,300 41.676
04/03/2022 51,800 52,300 -0,76 53,100 51,800 18.858
03/03/2022 52,600 52,700 -0,57 53,500 52,500 13.435
02/03/2022 52,400 53,000 0,38 53,700 51,600 18.680
01/03/2022 54,500 52,800 1,73 54,700 52,600 22.052
28/02/2022 50,500 51,900 -1,89 52,800 50,500 13.059
25/02/2022 52,800 52,900 0,95 53,500 50,900 23.123
24/02/2022 50,100 52,400 -2,96 53,100 50,100 18.434
23/02/2022 53,800 54,000 1,69 54,800 53,700 33.026
22/02/2022 51,000 53,100 0,57 53,700 51,000 23.311
21/02/2022 51,400 52,800 7,21 54,200 50,900 61.103
18/02/2022 48,800 49,250 1,97 49,500 48,700 4.871
17/02/2022 49,600 48,300 -0,72 49,600 48,300 4.879
16/02/2022 48,200 48,650 0,21 49,250 48,200 5.960
15/02/2022 48,000 48,550 0,83 49,000 48,000 16.190
14/02/2022 49,900 48,150 -3,12 49,900 48,150 11.560
11/02/2022 50,900 49,700 -1,78 50,900 49,450 6.562
10/02/2022 49,050 50,600 -0,78 51,300 49,050 2.339
09/02/2022 49,000 51,000 2,51 51,000 48,800 4.374
08/02/2022 51,000 49,750 -2,45 51,000 49,750 5.427
07/02/2022 50,800 51,000 -0,39 51,000 50,400 2.849
04/02/2022 51,700 51,200 -0,39 52,200 50,900 5.260
03/02/2022 51,900 51,400 -2,10 51,900 51,000 1.770
02/02/2022 52,600 52,500 0,38 52,700 51,800 7.299
01/02/2022 52,500 52,300 0,19 52,700 52,200 2.951
31/01/2022 52,200 52,200 -0,19 52,700 51,400 4.669
28/01/2022 51,800 52,300 -0,95 52,600 51,800 2.254
27/01/2022 51,600 52,800 0,96 52,800 51,600 3.036
26/01/2022 51,600 52,300 0,38 53,000 51,600 4.902
25/01/2022 52,700 52,100 -0,38 53,000 52,000 8.828
24/01/2022 52,900 52,300 -2,79 53,400 52,200 9.722
21/01/2022 54,200 53,800 -0,37 54,200 52,700 10.701
20/01/2022 53,500 54,000 0,00 54,200 53,500 7.578
19/01/2022 53,000 54,000 1,12 54,400 53,000 7.210
18/01/2022 54,900 53,400 -2,73 54,900 53,400 11.692
17/01/2022 53,600 54,900 1,86 55,200 53,300 13.010
14/01/2022 52,600 53,900 0,37 54,100 52,400 8.157
13/01/2022 53,500 53,700 -1,47 55,300 53,500 10.217
12/01/2022 54,500 54,500 0,93 55,200 53,400 10.783
11/01/2022 53,200 54,000 0,37 54,400 53,000 12.688
10/01/2022 52,100 53,800 1,70 53,800 52,100 15.676
07/01/2022 52,700 52,900 0,38 52,900 52,500 4.123
06/01/2022 51,800 52,700 0,00 52,700 51,700 2.600
05/01/2022 52,500 52,700 0,38 52,700 52,200 4.187
04/01/2022 52,400 52,500 0,77 52,500 51,800 7.611
03/01/2022 52,000 52,100 1,17 52,100 51,600 4.358
30/12/2021 50,600 51,500 1,18 51,500 50,600 5.813
29/12/2021 51,000 50,900 -0,20 51,100 50,300 22.969
28/12/2021 50,100 51,000 1,80 51,000 50,100 6.286
27/12/2021 49,450 50,100 0,20 50,300 49,450 4.879
23/12/2021 49,450 50,000 1,01 50,000 49,150 6.011
22/12/2021 48,850 49,500 1,85 49,500 48,750 3.514
21/12/2021 48,650 48,600 0,10 48,950 48,150 5.151
20/12/2021 48,250 48,550 -1,22 48,750 48,250 6.959
17/12/2021 48,500 49,150 0,00 49,300 48,450 15.653
16/12/2021 48,500 49,150 1,44 49,150 48,500 7.237
15/12/2021 48,250 48,450 0,94 48,450 48,000 3.432
14/12/2021 48,650 48,000 0,00 48,650 48,000 3.073
13/12/2021 48,050 48,000 -0,10 48,650 48,000 10.650
10/12/2021 48,500 48,050 -1,44 48,500 48,050 3.835
09/12/2021 48,350 48,750 1,04 48,850 48,200 3.779
08/12/2021 48,750 48,250 -1,53 48,800 48,150 8.680
07/12/2021 48,300 49,000 0,72 49,250 48,300 10.307
06/12/2021 48,050 48,650 1,35 48,650 48,000 14.708
03/12/2021 49,100 48,000 -2,04 49,100 48,000 6.249
02/12/2021 48,600 49,000 0,41 49,100 48,500 24.216
01/12/2021 48,000 48,800 1,35 48,900 48,000 13.873
30/11/2021 48,950 48,150 -1,63 49,000 48,050 15.679
29/11/2021 48,050 48,950 0,31 49,250 48,050 15.516
26/11/2021 48,700 48,800 -2,20 49,300 48,650 8.721
25/11/2021 49,500 49,900 1,11 49,950 49,150 6.336
24/11/2021 49,850 49,350 0,10 49,850 49,050 8.159
23/11/2021 49,150 49,300 -0,40 49,300 48,950 7.425
22/11/2021 48,550 49,500 0,51 49,500 48,550 6.981
19/11/2021 49,000 49,250 0,00 49,350 48,400 13.548
18/11/2021 49,800 49,250 -1,50 49,950 49,050 9.410
17/11/2021 50,000 50,000 -0,40 50,400 49,600 12.018
16/11/2021 49,600 50,200 0,20 50,300 49,600 6.885
15/11/2021 48,950 50,100 1,11 50,100 48,950 13.841
12/11/2021 50,000 49,550 -1,10 50,100 49,200 7.526
11/11/2021 50,300 50,100 -1,18 50,500 49,800 6.481
10/11/2021 49,900 50,700 0,20 50,700 49,900 6.177
09/11/2021 50,700 50,600 -0,20 50,700 50,200 4.751
08/11/2021 50,400 50,700 -0,20 50,800 50,400 5.022
05/11/2021 51,000 50,800 0,00 51,000 50,200 5.128
04/11/2021 50,500 50,800 0,40 50,800 50,200 7.602
03/11/2021 49,950 50,600 1,71 50,600 49,350 12.434
02/11/2021 49,950 49,750 -0,30 49,950 49,200 6.438
01/11/2021 49,800 49,900 1,32 49,900 49,000 3.945
29/10/2021 49,250 49,250 1,86 49,250 48,100 12.018
28/10/2021 48,000 48,350 0,10 48,400 47,900 12.159
27/10/2021 47,500 48,300 0,73 48,350 47,500 10.536
26/10/2021 48,100 47,950 0,21 48,200 47,800 7.326
25/10/2021 48,850 47,850 0,74 48,850 47,750 5.892
22/10/2021 47,747 47,500 -0,10 47,747 47,203 6.194
21/10/2021 48,193 47,549 -0,52 48,193 47,451 4.321
20/10/2021 47,995 47,797 -0,82 48,193 47,747 12.387
19/10/2021 48,490 48,193 -0,20 48,638 48,044 4.473
18/10/2021 49,380 48,292 -1,51 49,380 48,094 5.469
15/10/2021 48,984 49,034 0,10 49,133 48,737 10.218
14/10/2021 47,995 48,984 1,02 48,984 47,995 5.119
13/10/2021 48,539 48,490 0,41 48,638 48,094 8.528
12/10/2021 48,440 48,292 0,83 48,490 47,648 7.081
11/10/2021 48,935 47,896 -1,53 48,935 47,648 8.821
08/10/2021 47,500 48,638 1,13 48,836 47,500 13.751
07/10/2021 47,500 48,094 1,67 48,094 47,104 20.567
06/10/2021 47,005 47,302 -0,21 47,451 46,857 19.585
05/10/2021 47,995 47,401 0,52 47,995 46,857 18.461
04/10/2021 46,807 47,154 0,63 47,451 46,312 13.518
01/10/2021 46,708 46,857 0,32 46,857 46,214 10.647
30/09/2021 47,451 46,708 0,64 47,451 46,312 11.929
29/09/2021 45,917 46,411 0,54 46,659 45,917 8.813
28/09/2021 47,451 46,164 -2,10 47,451 46,016 11.409
27/09/2021 47,995 47,154 0,11 47,995 47,055 13.211
24/09/2021 47,500 47,104 -0,83 47,599 47,005 14.384
23/09/2021 47,846 47,500 0,10 47,995 46,708 12.292
22/09/2021 47,698 47,451 -0,31 48,440 46,312 21.787
21/09/2021 47,599 47,599 -0,21 48,885 47,302 16.788
20/09/2021 48,984 47,698 -0,31 48,984 47,302 15.833
17/09/2021 47,549 47,846 0,52 47,945 47,500 3.407
16/09/2021 47,500 47,599 -0,21 47,896 47,500 5.270
15/09/2021 47,500 47,698 0,42 47,797 47,352 17.286
14/09/2021 47,549 47,500 -1,13 48,786 47,500 7.875
13/09/2021 48,935 48,044 0,00 48,935 47,599 7.431
10/09/2021 48,094 48,044 0,00 48,786 47,648 16.622
09/09/2021 48,490 48,044 0,10 48,490 47,648 3.580
08/09/2021 48,044 47,995 -0,82 48,242 47,896 4.728
07/09/2021 49,331 48,391 -1,81 49,331 48,391 5.355
06/09/2021 49,430 49,281 -0,10 49,430 48,984 2.133
03/09/2021 49,034 49,331 -0,30 49,578 48,984 7.132
02/09/2021 49,479 49,479 -0,20 49,875 49,133 7.507
01/09/2021 48,786 49,578 1,11 49,677 48,786 15.235
31/08/2021 50,271 49,034 -1,49 50,271 49,034 6.758
30/08/2021 49,974 49,776 0,70 50,172 49,281 6.445
27/08/2021 49,182 49,430 -0,30 49,974 49,182 5.503
26/08/2021 49,974 49,578 0,80 49,974 48,836 2.921
25/08/2021 48,786 49,182 -0,20 49,974 48,786 14.773
24/08/2021 49,034 49,281 -0,30 49,380 48,885 6.949
23/08/2021 49,380 49,430 0,50 49,430 48,984 2.484
20/08/2021 50,271 49,182 -2,17 50,271 48,786 8.449
19/08/2021 49,776 50,271 0,99 50,271 48,935 13.368
18/08/2021 48,687 49,776 2,24 49,776 48,687 10.172
17/08/2021 48,737 48,687 0,41 48,737 48,341 8.297
16/08/2021 49,380 48,490 -1,71 49,380 48,490 5.996
13/08/2021 48,737 49,331 1,12 49,331 48,490 16.832
12/08/2021 48,687 48,786 0,10 48,935 48,638 6.692
11/08/2021 48,391 48,737 0,82 48,737 48,341 3.779
10/08/2021 48,836 48,341 0,10 48,836 48,094 10.981
09/08/2021 48,440 48,292 0,72 48,885 47,995 19.177
06/08/2021 48,242 47,945 -0,21 48,242 47,203 4.090
05/08/2021 47,104 48,044 1,15 48,044 46,708 11.268
04/08/2021 47,253 47,500 0,21 47,500 46,857 3.620
03/08/2021 47,451 47,401 0,52 47,451 46,708 27.479
02/08/2021 46,807 47,154 0,74 47,154 46,115 9.164
30/07/2021 45,372 46,807 2,60 46,906 45,372 20.460
29/07/2021 45,471 45,620 0,00 45,620 45,372 9.018
28/07/2021 45,818 45,620 -0,22 45,966 45,372 4.512
27/07/2021 46,758 45,719 -0,43 46,758 45,521 10.927
26/07/2021 46,362 45,917 -0,96 46,362 45,570 7.637
23/07/2021 46,411 46,362 0,21 46,857 45,966 6.372
22/07/2021 45,818 46,263 1,85 46,312 45,719 7.166
21/07/2021 45,174 45,422 0,11 45,818 45,174 3.713
20/07/2021 44,828 45,372 1,21 45,422 44,828 7.558
19/07/2021 45,422 44,828 -1,95 45,471 44,779 16.470
16/07/2021 45,422 45,719 0,43 45,719 45,422 8.436
15/07/2021 45,422 45,521 -0,43 45,669 45,422 3.578
14/07/2021 45,422 45,719 -0,22 46,164 45,422 6.254
13/07/2021 46,065 45,818 0,00 46,065 45,620 2.934
12/07/2021 45,917 45,818 0,65 45,917 45,422 4.731
09/07/2021 45,521 45,521 0,00 45,719 45,372 15.045
08/07/2021 45,620 45,521 -1,39 46,016 45,372 9.992
07/07/2021 46,214 46,164 0,43 46,214 45,768 5.691
06/07/2021 46,461 45,966 -0,85 46,461 45,372 15.007
05/07/2021 46,312 46,362 -0,11 46,411 46,115 1.872
02/07/2021 46,214 46,411 0,75 46,560 46,115 5.960
01/07/2021 45,818 46,065 1,20 46,065 45,521 7.431
30/06/2021 45,818 45,521 -1,08 46,016 45,422 7.720
29/06/2021 45,867 46,016 0,65 47,154 45,818 17.404
28/06/2021 46,016 45,719 0,00 46,016 45,521 14.184
25/06/2021 43,443 45,719 3,59 45,719 43,443 22.190
24/06/2021 44,185 44,135 0,45 44,234 43,888 14.399
23/06/2021 44,432 43,937 -0,22 44,432 43,542 12.605
22/06/2021 44,085 44,036 -0,77 44,379 43,890 16.561
21/06/2021 44,721 44,379 -0,55 44,721 44,085 11.083
18/06/2021 44,819 44,624 -0,44 45,015 44,477 28.887
17/06/2021 45,504 44,819 0,00 45,504 44,770 12.162
16/06/2021 45,162 44,819 -0,97 45,162 44,819 7.752
15/06/2021 45,406 45,260 0,54 45,406 45,015 4.460
14/06/2021 44,868 45,015 0,33 45,455 44,819 14.868
11/06/2021 45,113 44,868 0,11 45,113 44,868 3.263
10/06/2021 44,819 44,819 0,33 45,064 44,770 6.774
09/06/2021 44,917 44,673 -0,87 45,015 44,673 8.501
08/06/2021 44,917 45,064 0,33 45,162 44,770 8.126
07/06/2021 45,309 44,917 -0,33 45,358 44,868 6.420
04/06/2021 44,721 45,064 0,00 45,064 44,721 5.771
03/06/2021 44,770 45,064 0,55 45,211 44,624 16.105
02/06/2021 45,406 44,819 -0,65 45,406 44,770 6.328
01/06/2021 45,015 45,113 0,22 45,211 44,917 6.852
31/05/2021 45,260 45,015 0,66 45,260 44,917 3.883
28/05/2021 44,868 44,721 -0,33 45,309 44,721 23.550
27/05/2021 44,917 44,868 -0,33 45,260 44,868 23.636
26/05/2021 45,015 45,015 -0,43 45,358 44,868 31.160
25/05/2021 45,309 45,211 0,22 45,896 45,211 24.754

CORP.FI.ALBA (ALB)CORP.FI.ALBA (ALB)

1,202,22 %
55,20

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.