Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2022 1,497 1,501 0,26 1,507 1,488 --
16/05/2022 1,500 1,498 -0,32 1,513 1,494 --
13/05/2022 1,514 1,502 -0,83 1,515 1,496 --
12/05/2022 1,515 1,515 -0,07 1,529 1,508 --
11/05/2022 1,518 1,516 -0,13 1,521 1,498 --
10/05/2022 1,519 1,518 -0,13 1,530 1,510 --
09/05/2022 1,491 1,520 1,97 1,523 1,488 --
06/05/2022 1,483 1,491 0,49 1,498 1,478 --
05/05/2022 1,464 1,483 1,27 1,487 1,462 --
04/05/2022 1,482 1,465 -1,23 1,485 1,455 --
03/05/2022 1,490 1,483 -0,50 1,493 1,471 --
02/05/2022 1,492 1,490 -0,23 1,498 1,486 --
29/04/2022 1,479 1,494 0,96 1,496 1,468 --
28/04/2022 1,482 1,480 -0,19 1,489 1,472 --
27/04/2022 1,494 1,482 -0,82 1,494 1,476 --
26/04/2022 1,492 1,495 0,17 1,496 1,480 --
25/04/2022 1,490 1,492 -0,32 1,506 1,488 --
22/04/2022 1,470 1,497 1,82 1,497 1,468 --
21/04/2022 1,457 1,470 0,91 1,475 1,455 --
20/04/2022 1,462 1,457 -0,43 1,465 1,454 --
19/04/2022 1,466 1,463 -0,24 1,474 1,455 --
18/04/2022 1,462 1,467 0,24 1,469 1,459 --
15/04/2022 1,460 1,463 0,18 1,465 1,450 --
14/04/2022 1,461 1,461 -0,07 1,468 1,450 --
13/04/2022 1,453 1,462 0,56 1,466 1,448 --
12/04/2022 1,467 1,453 -0,98 1,470 1,448 --
11/04/2022 1,462 1,468 0,57 1,475 1,458 --
08/04/2022 1,455 1,460 0,34 1,467 1,449 --
07/04/2022 1,451 1,455 0,18 1,463 1,448 --
06/04/2022 1,439 1,452 0,86 1,456 1,433 --
05/04/2022 1,455 1,440 -1,13 1,456 1,432 --
04/04/2022 1,473 1,456 -1,43 1,477 1,451 --
01/04/2022 1,478 1,477 -0,11 1,482 1,466 --
31/03/2022 1,486 1,479 -0,48 1,495 1,471 --
30/03/2022 1,477 1,486 0,60 1,490 1,473 --
29/03/2022 1,467 1,477 0,68 1,491 1,463 --
28/03/2022 1,462 1,467 0,27 1,472 1,453 --
25/03/2022 1,464 1,463 -0,10 1,471 1,452 --
24/03/2022 1,468 1,465 -0,29 1,480 1,453 --
23/03/2022 1,476 1,469 -0,56 1,482 1,464 --
22/03/2022 1,489 1,477 -0,86 1,495 1,459 --
21/03/2022 1,491 1,490 -0,15 1,500 1,485 --
18/03/2022 1,504 1,492 -0,78 1,506 1,488 --
17/03/2022 1,511 1,504 -0,44 1,516 1,499 --
16/03/2022 1,524 1,510 -0,89 1,527 1,509 --
15/03/2022 1,518 1,524 0,33 1,534 1,517 --
14/03/2022 1,499 1,519 1,29 1,526 1,492 --
11/03/2022 1,493 1,500 0,38 1,508 1,490 --
10/03/2022 1,512 1,494 -1,28 1,516 1,490 --
09/03/2022 1,500 1,513 0,88 1,517 1,493 --
08/03/2022 1,484 1,500 1,05 1,506 1,478 --
07/03/2022 1,482 1,484 -0,36 1,490 1,455 --
04/03/2022 1,510 1,490 -1,38 1,511 1,476 --
03/03/2022 1,524 1,511 -0,94 1,526 1,506 --
02/03/2022 1,534 1,525 -0,61 1,535 1,514 --
01/03/2022 1,545 1,534 -0,71 1,565 1,529 --
28/02/2022 1,553 1,545 -1,17 1,563 1,541 --
25/02/2022 1,563 1,564 0,01 1,571 1,551 --
24/02/2022 1,564 1,563 -0,06 1,569 1,554 --
23/02/2022 1,568 1,564 -0,32 1,571 1,557 --
22/02/2022 1,573 1,570 -0,25 1,576 1,565 --
21/02/2022 1,578 1,574 -0,71 1,580 1,569 --
18/02/2022 1,581 1,585 0,19 1,629 1,569 --
17/02/2022 1,581 1,582 -0,01 1,586 1,574 --
16/02/2022 1,588 1,582 -0,43 1,590 1,579 --
15/02/2022 1,586 1,589 0,15 1,594 1,584 --
14/02/2022 1,591 1,586 -0,49 1,598 1,582 --
11/02/2022 1,595 1,594 -0,09 1,601 1,585 --
10/02/2022 1,591 1,596 0,24 1,600 1,583 --
09/02/2022 1,598 1,592 -0,40 1,600 1,587 --
08/02/2022 1,606 1,598 -0,51 1,608 1,596 --
07/02/2022 1,617 1,606 -0,95 1,621 1,603 --
04/02/2022 1,603 1,622 1,17 1,625 1,599 --
03/02/2022 1,585 1,603 1,13 1,608 1,582 --
02/02/2022 1,581 1,585 0,25 1,588 1,577 --
01/02/2022 1,589 1,581 -0,51 1,598 1,565 --
31/01/2022 1,593 1,589 -0,33 1,596 1,581 --
28/01/2022 1,585 1,595 0,60 1,600 1,582 --
27/01/2022 1,579 1,585 0,34 1,589 1,573 --
26/01/2022 1,580 1,580 -0,01 1,586 1,571 --
25/01/2022 1,586 1,580 -0,43 1,588 1,575 --
24/01/2022 1,580 1,587 0,17 1,595 1,576 --
21/01/2022 1,565 1,584 1,17 1,584 1,566 --
20/01/2022 1,573 1,566 -0,51 1,577 1,550 --
19/01/2022 1,577 1,574 -0,23 1,580 1,566 --
18/01/2022 1,582 1,577 -0,39 1,588 1,574 --
17/01/2022 1,582 1,583 -0,20 1,587 1,577 --
14/01/2022 1,574 1,586 0,78 1,587 1,572 --
13/01/2022 1,571 1,574 0,19 1,576 1,567 --
12/01/2022 1,577 1,571 -0,40 1,580 1,567 --
11/01/2022 1,579 1,577 -0,13 1,583 1,575 --
10/01/2022 1,582 1,580 -0,24 1,587 1,572 --
07/01/2022 1,577 1,583 0,37 1,586 1,565 --
06/01/2022 1,567 1,578 0,65 1,583 1,565 --
05/01/2022 1,560 1,567 0,46 1,571 1,557 --
04/01/2022 1,571 1,560 -0,71 1,573 1,555 --
03/01/2022 1,565 1,571 0,45 1,574 1,560 --
31/12/2021 1,563 1,564 0,10 1,569 1,555 --
30/12/2021 1,566 1,563 -0,20 1,566 1,556 --
29/12/2021 1,565 1,566 0,08 1,569 1,558 --
28/12/2021 1,566 1,565 -0,04 1,571 1,553 --
27/12/2021 1,566 1,565 -0,27 1,573 1,561 --
24/12/2021 1,564 1,570 0,31 1,573 1,560 --
23/12/2021 1,571 1,565 -0,41 1,577 1,559 --
22/12/2021 1,578 1,571 -0,49 1,584 1,567 --
21/12/2021 1,586 1,579 -0,51 1,589 1,573 --
20/12/2021 1,576 1,587 -0,33 1,591 1,577 --
17/12/2021 1,578 1,592 0,93 1,593 1,572 --
16/12/2021 1,576 1,578 0,10 1,582 1,565 --
15/12/2021 1,585 1,576 -0,58 1,587 1,571 --
14/12/2021 1,582 1,585 0,20 1,592 1,579 --
13/12/2021 1,579 1,582 0,23 1,588 1,573 --
10/12/2021 1,580 1,579 -0,16 1,586 1,571 --
09/12/2021 1,582 1,581 -0,09 1,586 1,576 --
08/12/2021 1,583 1,583 -0,04 1,587 1,578 --
07/12/2021 1,600 1,583 -1,10 1,604 1,578 --
06/12/2021 1,615 1,601 -1,09 1,614 1,597 --
03/12/2021 1,594 1,618 1,55 1,622 1,593 --
02/12/2021 1,593 1,594 -0,02 1,602 1,590 --
01/12/2021 1,591 1,594 0,13 1,597 1,579 --
30/11/2021 1,581 1,592 0,64 1,598 1,578 --
29/11/2021 1,587 1,582 -0,63 1,586 1,574 --
26/11/2021 1,560 1,592 2,08 1,594 1,558 --
25/11/2021 1,557 1,559 0,16 1,564 1,551 --
24/11/2021 1,557 1,557 -0,05 1,562 1,551 --
23/11/2021 1,555 1,558 0,10 1,564 1,552 --
22/11/2021 1,561 1,556 -0,48 1,562 1,548 --
19/11/2021 1,562 1,564 -0,01 1,564 1,555 --
18/11/2021 1,558 1,564 0,35 1,570 1,552 --
17/11/2021 1,550 1,558 0,48 1,561 1,548 --
16/11/2021 1,548 1,551 0,19 1,554 1,544 --
15/11/2021 1,562 1,548 -1,12 1,564 1,544 --
12/11/2021 1,570 1,566 -0,33 1,573 1,557 --
11/11/2021 1,566 1,571 0,23 1,575 1,562 --
10/11/2021 1,571 1,567 -0,29 1,576 1,563 --
09/11/2021 1,561 1,572 0,66 1,576 1,559 --
08/11/2021 1,563 1,561 -0,13 1,567 1,558 --
05/11/2021 1,560 1,563 0,18 1,569 1,554 --
04/11/2021 1,557 1,561 0,19 1,564 1,553 --
03/11/2021 1,558 1,558 -0,06 1,564 1,554 --
02/11/2021 1,542 1,558 1,02 1,562 1,539 --
01/11/2021 1,539 1,543 0,40 1,547 1,535 --
29/10/2021 1,549 1,537 -0,83 1,554 1,530 --
28/10/2021 1,544 1,549 0,34 1,552 1,539 --
27/10/2021 1,546 1,544 -0,16 1,550 1,539 --
26/10/2021 1,550 1,547 -0,24 1,552 1,542 --
25/10/2021 1,559 1,550 -0,66 1,561 1,545 --
22/10/2021 1,557 1,561 0,27 1,565 1,549 --
21/10/2021 1,550 1,557 0,35 1,560 1,545 --
20/10/2021 1,557 1,551 -0,41 1,559 1,547 --
19/10/2021 1,567 1,557 -0,64 1,568 1,553 --
18/10/2021 1,563 1,567 0,25 1,573 1,559 --
15/10/2021 1,564 1,564 -0,06 1,568 1,558 --
14/10/2021 1,571 1,564 -0,47 1,574 1,560 --
13/10/2021 1,569 1,572 0,18 1,578 1,568 --
12/10/2021 1,572 1,569 -0,29 1,577 1,564 --
11/10/2021 1,584 1,573 -0,86 1,587 1,565 --
08/10/2021 1,580 1,587 0,40 1,593 1,577 --
07/10/2021 1,589 1,581 -0,55 1,590 1,575 --
06/10/2021 1,591 1,590 -0,18 1,601 1,586 --
05/10/2021 1,594 1,592 -0,16 1,600 1,588 --
04/10/2021 1,597 1,595 -0,22 1,602 1,590 --
01/10/2021 1,603 1,599 -0,22 1,611 1,591 --
30/09/2021 1,616 1,602 -0,91 1,618 1,597 --
29/09/2021 1,614 1,617 0,18 1,619 1,606 --
28/09/2021 1,605 1,614 0,51 1,618 1,599 --
27/09/2021 1,614 1,606 -0,59 1,616 1,601 --
24/09/2021 1,609 1,615 0,32 1,623 1,604 --
23/09/2021 1,615 1,610 -0,35 1,621 1,603 --
22/09/2021 1,622 1,616 -0,38 1,624 1,606 --
21/09/2021 1,616 1,622 0,26 1,626 1,610 --
20/09/2021 1,615 1,618 0,20 1,622 1,612 --
17/09/2021 1,614 1,614 0,06 1,618 1,604 --
16/09/2021 1,612 1,613 0,10 1,618 1,605 --
15/09/2021 1,613 1,612 -0,09 1,618 1,607 --
14/09/2021 1,602 1,613 0,62 1,615 1,601 --
13/09/2021 1,607 1,603 -0,22 1,608 1,598 --
10/09/2021 1,604 1,607 0,10 1,610 1,596 --
09/09/2021 1,605 1,605 0,01 1,609 1,597 --
08/09/2021 1,603 1,605 0,06 1,610 1,600 --
07/09/2021 1,596 1,604 0,47 1,612 1,589 --
06/09/2021 1,594 1,597 0,16 1,600 1,592 --
03/09/2021 1,605 1,594 -0,69 1,607 1,587 --
02/09/2021 1,607 1,605 -0,17 1,610 1,600 --
01/09/2021 1,614 1,608 -0,43 1,617 1,603 --
31/08/2021 1,618 1,615 -0,20 1,621 1,610 --
30/08/2021 1,614 1,618 0,26 1,620 1,612 --
27/08/2021 1,624 1,614 -0,68 1,628 1,610 --
26/08/2021 1,619 1,625 0,35 1,627 1,616 --
25/08/2021 1,620 1,619 -0,10 1,625 1,615 --
24/08/2021 1,629 1,621 -0,54 1,631 1,616 --
23/08/2021 1,641 1,630 -0,63 1,641 1,626 --
20/08/2021 1,633 1,640 0,31 1,648 1,632 --
19/08/2021 1,619 1,635 0,97 1,637 1,615 --
18/08/2021 1,614 1,619 0,25 1,621 1,611 --
17/08/2021 1,605 1,615 0,59 1,618 1,604 --
16/08/2021 1,601 1,606 0,28 1,610 1,599 --
13/08/2021 1,599 1,601 0,11 1,606 1,596 --
12/08/2021 1,592 1,599 0,46 1,601 1,591 --
11/08/2021 1,595 1,592 -0,24 1,600 1,588 --
10/08/2021 1,601 1,596 -0,36 1,605 1,592 --
09/08/2021 1,598 1,602 0,12 1,603 1,597 --
06/08/2021 1,598 1,600 0,01 1,603 1,594 --
05/08/2021 1,604 1,599 -0,34 1,605 1,594 --
04/08/2021 1,604 1,605 0,01 1,607 1,596 --
03/08/2021 1,613 1,605 -0,52 1,614 1,602 --
02/08/2021 1,617 1,613 -0,19 1,619 1,608 --
30/07/2021 1,608 1,616 0,49 1,622 1,605 --
29/07/2021 1,607 1,608 0,07 1,613 1,601 --
28/07/2021 1,606 1,607 0,06 1,613 1,602 --
27/07/2021 1,599 1,606 0,43 1,612 1,597 --
26/07/2021 1,598 1,599 0,04 1,607 1,594 --
23/07/2021 1,595 1,599 0,21 1,606 1,591 --
22/07/2021 1,603 1,595 -0,53 1,606 1,591 --
21/07/2021 1,607 1,604 -0,23 1,614 1,601 --
20/07/2021 1,607 1,608 -0,01 1,613 1,603 --
19/07/2021 1,595 1,608 0,78 1,616 1,595 --
16/07/2021 1,591 1,595 0,23 1,599 1,586 --
15/07/2021 1,582 1,592 0,58 1,595 1,577 --
14/07/2021 1,582 1,583 0,04 1,586 1,577 --
13/07/2021 1,586 1,582 -0,26 1,590 1,578 --
12/07/2021 1,586 1,586 -0,04 1,592 1,582 --
09/07/2021 1,594 1,587 -0,51 1,599 1,582 --
08/07/2021 1,576 1,595 1,16 1,599 1,574 --
07/07/2021 1,577 1,577 -0,08 1,581 1,569 --
06/07/2021 1,575 1,578 0,13 1,582 1,561 --
05/07/2021 1,577 1,576 -0,09 1,582 1,571 --
02/07/2021 1,586 1,577 -0,65 1,589 1,571 --
01/07/2021 1,581 1,587 0,34 1,589 1,576 --
30/06/2021 1,584 1,582 -0,18 1,587 1,577 --
29/06/2021 1,576 1,585 0,53 1,586 1,575 --
28/06/2021 1,573 1,576 0,17 1,580 1,569 --
25/06/2021 1,573 1,574 -0,01 1,578 1,568 --
24/06/2021 1,575 1,574 -0,11 1,578 1,571 --
23/06/2021 1,581 1,576 -0,67 1,584 1,573 --
22/06/2021 1,581 1,586 -0,01 1,588 1,581 --
21/06/2021 1,585 1,587 0,27 1,587 1,581 --
18/06/2021 1,577 1,582 0,39 1,586 1,578 --
17/06/2021 1,576 1,576 0,14 1,580 1,568 --
16/06/2021 1,577 1,574 0,12 1,578 1,571 --
15/06/2021 1,571 1,572 -0,01 1,574 1,571 --
14/06/2021 1,571 1,572 -0,02 1,574 1,568 --
11/06/2021 1,570 1,573 -0,03 1,574 1,565 --
10/06/2021 1,576 1,573 0,04 1,575 1,572 --
09/06/2021 1,573 1,572 -0,04 1,575 1,571 --
08/06/2021 1,572 1,573 0,11 1,574 1,571 --
07/06/2021 1,572 1,571 0,00 1,574 1,566 --
04/06/2021 1,583 1,571 -0,90 1,585 1,570 --
03/06/2021 1,576 1,585 0,56 1,586 1,575 --
02/06/2021 1,575 1,577 -0,13 1,578 1,575 --
01/06/2021 1,581 1,579 0,01 1,579 1,575 --
31/05/2021 1,581 1,579 0,23 1,580 1,577 --
28/05/2021 1,576 1,575 -0,04 1,575 1,573 --
27/05/2021 1,574 1,576 0,13 1,577 1,574 --
26/05/2021 1,581 1,573 -0,23 1,574 1,572 --
25/05/2021 1,575 1,577 -0,12 1,578 1,575 --
24/05/2021 1,576 1,579 0,57 1,580 1,573 --
19/05/2021 1,568 1,570 0,56 1,570 1,570 --

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.