Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
04/11/2022 154,437 157,703 2,47 157,774 154,023 --
03/11/2022 154,916 153,905 -0,52 154,920 153,335 --
02/11/2022 155,500 154,716 -0,41 157,206 154,644 --
01/11/2022 155,499 155,345 0,16 156,536 154,919 --
31/10/2022 155,121 155,095 -0,24 155,497 154,480 --
28/10/2022 155,446 155,469 0,20 155,842 154,197 --
27/10/2022 156,436 155,155 -1,01 156,697 155,052 --
26/10/2022 154,354 156,736 1,39 156,783 154,342 --
25/10/2022 152,843 154,583 1,23 154,703 152,336 --
24/10/2022 151,436 152,700 0,67 153,097 150,847 --
21/10/2022 149,929 151,687 0,99 151,799 148,973 --
20/10/2022 149,591 150,202 0,33 151,130 149,556 --
19/10/2022 150,365 149,702 -0,67 150,430 149,153 --
18/10/2022 150,446 150,705 0,39 150,949 149,664 --
17/10/2022 150,115 150,115 1,81 150,252 147,462 --
14/10/2022 147,997 147,448 -0,31 148,622 146,834 --
13/10/2022 146,535 147,911 0,94 148,384 145,439 --
12/10/2022 146,325 146,540 0,17 146,751 145,703 --
11/10/2022 144,426 146,284 1,04 147,358 144,310 --
10/10/2022 145,296 144,774 -0,40 145,360 144,456 --
07/10/2022 146,221 145,360 -0,51 146,457 145,120 --
06/10/2022 147,595 146,106 -0,71 147,785 146,008 --
05/10/2022 148,070 147,153 -0,82 148,520 146,451 --
04/10/2022 145,745 148,367 1,88 148,575 145,651 --
03/10/2022 144,494 145,623 0,86 145,922 143,653 --
30/09/2022 144,190 144,388 -0,01 144,908 143,124 --
29/09/2022 142,283 144,408 0,97 144,496 141,515 --
28/09/2022 140,102 143,022 1,69 143,198 139,768 --
27/09/2022 140,641 140,641 0,31 141,440 140,234 --
26/09/2022 140,068 140,211 -0,54 140,269 140,020 --
23/09/2022 142,634 140,975 -1,30 142,828 140,631 --
22/09/2022 142,367 142,828 0,16 143,538 142,181 --
21/09/2022 142,596 142,596 -1,13 144,177 142,210 --
20/09/2022 144,220 144,220 -0,36 144,956 143,663 --
19/09/2022 144,740 144,740 0,68 144,769 143,047 --
16/09/2022 143,183 143,769 0,43 144,025 142,398 --
15/09/2022 142,468 143,152 0,40 143,409 142,249 --
14/09/2022 142,580 142,580 0,33 143,009 142,024 --
13/09/2022 142,105 142,105 -1,28 144,954 142,082 --
12/09/2022 143,944 143,944 1,39 144,338 142,549 --
09/09/2022 142,196 141,964 0,63 142,715 141,327 --
08/09/2022 140,611 141,078 0,13 141,212 140,186 --
07/09/2022 138,984 140,890 1,17 140,955 138,773 --
06/09/2022 139,459 139,263 0,07 139,968 138,626 --
05/09/2022 139,169 139,169 0,48 139,293 137,479 --
02/09/2022 138,603 138,511 0,04 139,631 138,390 --
01/09/2022 138,885 138,455 -0,70 139,395 137,770 --
31/08/2022 139,159 139,430 0,43 139,831 138,206 --
30/08/2022 138,381 138,831 0,40 139,143 138,059 --
29/08/2022 136,622 138,275 0,78 138,688 136,569 --
26/08/2022 137,205 137,205 0,10 138,854 136,664 --
25/08/2022 137,023 137,065 0,27 137,597 136,475 --
24/08/2022 136,313 136,692 0,10 137,151 135,749 --
23/08/2022 135,853 136,552 0,50 137,119 135,281 --
22/08/2022 135,871 135,871 -0,57 136,912 135,629 --
19/08/2022 136,655 136,655 -0,28 137,100 136,358 --
18/08/2022 137,805 137,032 -0,67 138,128 136,869 --
17/08/2022 137,688 137,952 0,27 138,291 137,251 --
16/08/2022 136,688 137,578 0,63 138,067 136,185 --
15/08/2022 136,719 136,719 -1,00 137,919 136,629 --
12/08/2022 138,556 138,094 -0,35 138,601 137,531 --
11/08/2022 137,864 138,574 0,40 139,118 137,692 --
10/08/2022 136,684 138,023 0,97 139,006 136,539 --
09/08/2022 136,163 136,695 0,38 137,090 136,138 --
08/08/2022 135,331 136,174 0,65 136,530 135,141 --
05/08/2022 135,296 135,296 -0,46 135,832 134,708 --
04/08/2022 135,926 135,926 0,94 136,005 134,492 --
03/08/2022 134,580 134,657 0,25 134,881 134,039 --
02/08/2022 135,509 134,326 -0,75 135,593 134,298 --
01/08/2022 135,342 135,342 0,88 135,568 134,075 --
29/07/2022 133,918 134,162 0,35 134,454 133,190 --
28/07/2022 133,589 133,693 0,11 133,973 132,332 --
27/07/2022 132,605 133,547 1,02 133,796 132,178 --
26/07/2022 133,348 132,205 -0,80 133,477 131,842 --
25/07/2022 133,268 133,268 0,58 133,733 132,089 --
22/07/2022 131,993 132,500 -0,03 133,069 131,282 --
21/07/2022 132,541 132,541 0,61 133,168 131,533 --
20/07/2022 131,737 131,737 -0,30 132,656 131,399 --
19/07/2022 130,626 132,133 1,09 132,514 130,441 --
18/07/2022 130,708 130,708 1,03 131,472 129,277 --
15/07/2022 129,376 129,376 0,88 129,488 128,103 --
14/07/2022 128,221 128,253 -0,26 128,626 127,396 --
13/07/2022 128,044 128,584 0,43 129,369 127,508 --
12/07/2022 128,036 128,036 0,13 128,511 127,351 --
11/07/2022 127,869 127,869 -0,95 128,595 127,696 --
08/07/2022 128,379 129,089 0,41 129,158 127,438 --
07/07/2022 128,890 128,567 -0,11 129,172 128,383 --
06/07/2022 129,357 128,705 -0,67 129,652 128,242 --
05/07/2022 129,570 129,570 -1,30 131,613 129,144 --
04/07/2022 131,273 131,273 0,32 131,808 130,755 --
01/07/2022 130,852 130,852 -0,35 131,154 130,003 --
30/06/2022 131,310 131,310 0,57 131,318 129,830 --
29/06/2022 131,281 130,564 -0,62 131,620 130,480 --
28/06/2022 131,379 131,379 -0,43 132,224 131,164 --
27/06/2022 131,944 131,944 0,60 132,379 131,101 --
24/06/2022 131,163 131,163 0,44 131,339 130,476 --
23/06/2022 130,945 130,584 -0,22 131,024 129,838 --
22/06/2022 129,958 130,875 0,43 131,363 129,483 --
21/06/2022 130,309 130,309 0,90 130,697 129,158 --
20/06/2022 129,143 129,143 0,10 129,573 128,974 --
17/06/2022 129,331 129,008 -0,54 129,502 128,323 --
16/06/2022 128,143 129,704 1,22 130,279 127,378 --
15/06/2022 128,147 128,147 0,44 128,720 127,095 --
14/06/2022 127,586 127,586 0,21 128,212 127,424 --
13/06/2022 127,319 127,319 -0,61 128,023 127,188 --
10/06/2022 128,096 128,096 -0,77 129,385 127,929 --
09/06/2022 129,093 129,093 -0,82 130,836 129,060 --
08/06/2022 129,563 130,156 0,23 130,538 129,438 --
07/06/2022 129,859 129,859 0,31 129,932 128,968 --
06/06/2022 129,461 129,461 0,08 129,888 129,257 --
03/06/2022 129,553 129,363 -0,07 129,701 128,900 --
02/06/2022 128,237 129,456 0,99 129,492 128,160 --
01/06/2022 128,193 128,193 -0,64 129,129 127,877 --
31/05/2022 128,945 129,022 -0,26 129,166 128,108 --
30/05/2022 128,653 129,358 0,84 129,442 128,410 --
27/05/2022 128,275 128,275 0,12 128,514 127,740 --
26/05/2022 127,287 128,120 0,73 128,155 126,961 --
25/05/2022 127,196 127,196 -0,47 127,512 126,723 --
24/05/2022 127,798 127,798 0,54 128,007 126,767 --
23/05/2022 127,115 127,115 1,57 127,240 125,507 --
20/05/2022 125,138 125,148 -0,10 125,438 124,808 --
19/05/2022 125,273 125,273 1,44 125,533 123,493 --
18/05/2022 124,315 123,495 -0,87 124,456 123,451 --
17/05/2022 124,574 124,574 1,33 124,621 122,971 --
16/05/2022 122,945 122,945 0,54 123,091 122,059 --
13/05/2022 121,863 122,279 0,43 122,303 121,505 --
12/05/2022 123,185 121,750 -1,12 123,237 121,401 --
11/05/2022 123,238 123,125 0,00 123,827 122,836 --
10/05/2022 123,539 123,125 -0,13 123,647 123,020 --
09/05/2022 122,144 123,286 0,49 123,671 122,000 --
06/05/2022 122,323 122,683 0,16 123,241 121,761 --
05/05/2022 123,173 122,490 -0,63 123,189 121,889 --
04/05/2022 121,900 123,270 1,11 123,340 121,751 --
03/05/2022 121,742 121,916 0,24 122,523 121,425 --
02/05/2022 121,236 121,619 0,04 122,033 121,139 --
29/04/2022 121,111 121,575 0,52 122,014 121,014 --
28/04/2022 120,982 120,943 -0,42 121,533 120,403 --
27/04/2022 122,253 121,447 -0,59 122,136 120,923 --
26/04/2022 123,039 122,165 -0,58 123,113 122,145 --
25/04/2022 123,023 122,878 -0,32 123,168 122,253 --
22/04/2022 123,737 123,267 -0,28 123,909 123,060 --
21/04/2022 123,447 123,616 -0,03 124,625 123,420 --
20/04/2022 123,104 123,657 0,73 123,806 122,952 --
19/04/2022 122,462 122,756 0,42 122,989 122,412 --
18/04/2022 122,236 122,236 0,00 122,236 122,236 --
15/04/2022 122,236 122,236 0,00 122,236 122,236 --
14/04/2022 123,234 122,236 -0,64 123,379 121,464 --
13/04/2022 122,115 123,018 0,80 123,052 121,908 --
12/04/2022 122,455 122,041 -0,38 122,920 122,021 --
11/04/2022 122,098 122,504 0,41 122,800 121,975 --
08/04/2022 121,588 122,007 0,15 122,074 121,451 --
07/04/2022 122,012 121,828 -0,06 122,494 121,515 --
06/04/2022 121,686 121,905 0,06 122,340 121,480 --
05/04/2022 122,426 121,836 -0,50 122,628 121,760 --
04/04/2022 122,815 122,447 -0,33 122,842 122,145 --
01/04/2022 122,827 122,853 0,01 122,943 122,523 --
31/03/2022 123,759 122,843 -0,74 123,919 122,778 --
30/03/2022 123,165 123,752 0,74 123,930 123,061 --
29/03/2022 121,687 122,837 1,01 123,391 121,489 --
28/03/2022 120,816 121,614 0,32 121,758 120,726 --
25/03/2022 121,975 121,229 -0,36 122,035 121,220 --
24/03/2022 121,044 121,664 0,29 121,692 120,781 --
23/03/2022 121,473 121,307 -0,19 121,522 120,802 --
22/03/2022 120,835 121,544 0,27 121,582 120,534 --
21/03/2022 121,098 121,219 -0,05 121,582 120,929 --
18/03/2022 121,365 121,278 -0,18 121,490 120,626 --
17/03/2022 120,592 121,500 0,76 121,971 120,544 --
16/03/2022 119,891 120,580 0,66 120,864 119,712 --
15/03/2022 119,885 119,786 0,23 120,327 119,433 --
14/03/2022 118,766 119,508 0,63 120,054 118,762 --
11/03/2022 119,631 118,760 -0,64 120,125 118,713 --
10/03/2022 120,162 119,527 -0,69 120,884 119,398 --
09/03/2022 118,575 120,363 1,71 120,591 118,429 --
08/03/2022 117,760 118,340 0,54 118,959 117,669 --
07/03/2022 117,559 117,700 -0,35 118,562 116,830 --
04/03/2022 119,147 118,115 -1,21 119,183 117,760 --
03/03/2022 119,769 119,562 -0,32 119,864 119,218 --
02/03/2022 119,380 119,951 0,37 120,309 118,764 --
01/03/2022 120,267 119,503 -0,83 120,642 119,107 --
28/02/2022 119,887 120,502 -0,49 120,787 119,867 --
25/02/2022 120,453 121,090 0,70 121,154 119,890 --
24/02/2022 120,513 120,243 -0,88 120,818 119,290 --
23/02/2022 121,398 121,312 -0,10 121,784 121,238 --
22/02/2022 121,086 121,435 0,27 121,701 120,921 --
21/02/2022 121,447 121,112 0,16 121,611 121,020 --
18/02/2022 121,237 120,917 -0,25 121,369 120,822 --
17/02/2022 121,002 121,225 0,04 121,401 120,832 --
16/02/2022 121,030 121,177 0,17 121,436 120,977 --
15/02/2022 120,338 120,975 0,66 121,035 120,248 --
14/02/2022 120,364 120,183 -0,26 120,608 119,907 --
11/02/2022 120,741 120,501 -0,55 121,162 120,269 --
10/02/2022 120,984 121,169 0,15 121,857 120,575 --
09/02/2022 120,904 120,989 0,15 121,241 120,661 --
08/02/2022 120,635 120,813 -0,04 120,882 120,377 --
07/02/2022 120,491 120,862 0,19 121,152 120,292 --
04/02/2022 120,661 120,638 0,18 120,892 120,295 --
03/02/2022 118,810 120,418 1,30 120,580 118,500 --
02/02/2022 118,501 118,877 0,34 119,208 118,439 --
01/02/2022 118,058 118,480 0,33 118,528 117,990 --
31/01/2022 117,043 118,089 1,07 118,120 116,855 --
28/01/2022 116,813 116,843 0,11 117,142 116,510 --
27/01/2022 117,500 116,718 -0,84 117,505 116,636 --
26/01/2022 118,262 117,703 -0,45 118,321 117,637 --
25/01/2022 118,162 118,240 -0,08 118,293 117,568 --
24/01/2022 118,139 118,339 -0,01 118,478 117,834 --
21/01/2022 118,096 118,353 0,33 118,563 118,071 --
20/01/2022 118,241 117,960 -0,23 118,475 117,878 --
19/01/2022 118,016 118,236 0,25 118,391 117,949 --
18/01/2022 118,602 117,942 -0,66 118,690 117,858 --
17/01/2022 118,540 118,731 0,14 118,794 118,343 --
14/01/2022 119,107 118,560 -0,28 119,158 118,386 --
13/01/2022 118,655 118,898 0,24 119,097 118,578 --
12/01/2022 117,774 118,618 0,79 118,722 117,547 --
11/01/2022 117,349 117,691 0,43 117,799 117,179 --
10/01/2022 117,053 117,188 -0,14 117,316 116,807 --
07/01/2022 116,686 117,347 0,62 117,388 116,509 --
06/01/2022 116,601 116,623 0,00 116,985 116,344 --
05/01/2022 116,421 116,621 0,21 117,033 116,416 --
04/01/2022 116,407 116,374 0,07 116,716 116,062 --
03/01/2022 116,471 116,288 -0,41 117,099 116,211 --
31/12/2021 116,296 116,763 0,41 116,927 116,076 --
30/12/2021 116,271 116,291 -0,16 116,540 115,979 --
29/12/2021 116,011 116,480 0,33 116,731 115,678 --
28/12/2021 116,148 116,098 -0,05 116,326 115,843 --
27/12/2021 115,753 116,157 0,35 116,233 115,595 --
24/12/2021 115,898 115,753 -0,11 116,010 115,595 --
23/12/2021 115,954 115,882 0,00 115,998 115,559 --
22/12/2021 115,183 115,877 0,48 116,011 115,102 --
21/12/2021 115,224 115,325 0,10 115,498 115,083 --
20/12/2021 114,645 115,213 0,56 115,476 114,630 --
17/12/2021 115,531 114,573 -0,75 115,617 114,503 --
16/12/2021 114,925 115,444 0,38 115,741 114,905 --
15/12/2021 114,650 115,006 0,40 115,052 114,284 --
14/12/2021 114,673 114,553 -0,14 115,195 114,482 --
13/12/2021 114,538 114,713 -0,10 115,019 114,300 --
10/12/2021 114,724 114,832 0,18 115,024 114,384 --

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