Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2022 24,621 24,700 -0,24 24,774 24,508 --
23/05/2022 24,627 24,760 0,22 24,762 24,468 --
20/05/2022 24,687 24,706 -0,25 24,788 24,527 --
19/05/2022 24,643 24,768 0,17 24,804 24,522 --
18/05/2022 24,699 24,726 -0,43 24,868 24,533 --
17/05/2022 24,715 24,832 -0,10 24,838 24,556 --
16/05/2022 24,737 24,856 0,11 24,862 24,574 --
13/05/2022 24,930 24,828 -0,90 24,988 24,683 --
12/05/2022 25,390 25,054 -1,71 25,492 24,797 --
11/05/2022 25,001 25,490 1,38 25,528 24,920 --
10/05/2022 25,003 25,142 0,18 25,194 24,847 --
09/05/2022 25,022 25,096 -0,04 25,182 24,855 --
06/05/2022 24,571 25,106 1,71 25,128 24,480 --
05/05/2022 24,630 24,684 -0,24 24,738 24,432 --
04/05/2022 24,648 24,744 0,04 24,754 24,436 --
03/05/2022 24,676 24,734 -0,15 24,750 24,549 --
02/05/2022 24,600 24,770 0,33 24,832 24,563 --
29/04/2022 24,576 24,688 0,13 24,688 24,507 --
28/04/2022 24,521 24,656 0,11 24,730 24,419 --
27/04/2022 24,576 24,628 -0,16 24,678 24,373 --
26/04/2022 24,378 24,668 0,68 24,742 24,225 --
25/04/2022 24,341 24,502 0,34 24,528 24,144 --
22/04/2022 24,365 24,420 -0,12 24,518 24,196 --
21/04/2022 24,393 24,450 -0,13 24,502 24,210 --
20/04/2022 24,443 24,482 -0,38 24,600 24,208 --
19/04/2022 24,441 24,576 -0,06 24,602 24,292 --
18/04/2022 24,452 24,590 0,32 24,606 24,293 --
15/04/2022 24,443 24,512 -0,17 24,546 24,323 --
14/04/2022 24,420 24,554 0,19 24,594 24,295 --
13/04/2022 24,453 24,508 -0,25 24,618 24,275 --
12/04/2022 24,450 24,570 0,02 24,570 24,288 --
11/04/2022 24,449 24,566 0,24 24,582 24,303 --
08/04/2022 24,532 24,508 -0,54 24,678 24,289 --
07/04/2022 24,456 24,640 0,38 24,674 24,319 --
06/04/2022 24,362 24,546 0,29 24,578 24,247 --
05/04/2022 24,341 24,476 -0,01 24,520 24,223 --
04/04/2022 24,360 24,478 0,15 24,496 24,156 --
01/04/2022 24,415 24,442 -0,42 24,568 24,262 --
31/03/2022 24,438 24,546 -0,01 24,554 24,253 --
30/03/2022 24,478 24,548 -0,08 24,596 24,289 --
29/03/2022 24,580 24,568 -0,36 24,730 24,312 --
28/03/2022 24,596 24,656 0,25 24,720 24,451 --
25/03/2022 24,717 24,594 -0,75 24,868 24,516 --
24/03/2022 24,703 24,780 -0,21 24,780 24,560 --
23/03/2022 24,687 24,832 0,13 24,842 24,462 --
22/03/2022 24,701 24,800 -0,15 24,856 24,544 --
21/03/2022 24,703 24,838 -0,17 25,082 24,558 --
18/03/2022 24,742 24,880 -0,02 24,888 24,592 --
17/03/2022 24,676 24,886 0,58 24,896 24,601 --
16/03/2022 24,848 24,742 -0,83 24,998 24,535 --
15/03/2022 24,869 24,948 -0,03 24,958 24,707 --
14/03/2022 25,132 24,956 -0,99 25,278 24,711 --
11/03/2022 25,159 25,206 -0,37 25,300 24,955 --
10/03/2022 25,250 25,300 -0,24 25,506 25,011 --
09/03/2022 25,504 25,362 -0,92 25,538 25,071 --
08/03/2022 25,757 25,598 -0,99 25,930 25,161 --
07/03/2022 25,551 25,854 0,01 25,910 25,525 --
04/03/2022 25,772 25,852 -0,14 25,878 25,437 --
03/03/2022 25,569 25,888 0,56 25,916 25,420 --
02/03/2022 25,402 25,744 0,86 25,936 25,364 --
01/03/2022 25,158 25,524 0,87 25,564 25,020 --
28/02/2022 25,003 25,304 1,78 25,336 24,873 --
25/02/2022 24,747 24,862 0,08 25,000 24,556 --
24/02/2022 24,595 24,842 0,50 25,120 24,455 --
23/02/2022 24,557 24,718 0,28 24,790 24,423 --
22/02/2022 24,410 24,650 0,51 24,654 24,261 --
21/02/2022 24,321 24,524 0,42 24,566 24,125 --
18/02/2022 24,387 24,422 -0,46 24,536 24,142 --
17/02/2022 24,353 24,534 0,35 24,538 24,187 --
16/02/2022 24,362 24,448 -0,02 24,498 24,198 --
15/02/2022 24,529 24,452 -0,90 24,728 24,264 --
14/02/2022 24,437 24,674 0,03 24,708 24,290 --
11/02/2022 24,332 24,666 0,99 24,668 24,184 --
10/02/2022 24,330 24,424 -0,20 24,502 24,190 --
09/02/2022 24,276 24,474 0,43 24,482 24,163 --
08/02/2022 24,233 24,370 -0,04 24,396 24,110 --
07/02/2022 24,311 24,380 -0,20 24,508 24,082 --
04/02/2022 24,333 24,430 -0,06 24,492 24,185 --
03/02/2022 24,195 24,444 0,45 24,506 24,082 --
02/02/2022 24,274 24,334 -0,23 24,354 24,038 --
01/02/2022 24,323 24,390 -0,20 24,494 24,138 --
31/01/2022 24,457 24,438 -0,79 24,636 24,170 --
28/01/2022 24,424 24,632 0,47 24,648 24,346 --
27/01/2022 24,535 24,516 -0,46 24,722 24,272 --
26/01/2022 24,517 24,630 0,05 24,706 24,329 --
25/01/2022 24,597 24,618 -0,35 24,746 24,337 --
24/01/2022 24,390 24,704 0,85 24,736 24,319 --
21/01/2022 24,276 24,496 0,30 24,548 24,247 --
20/01/2022 24,277 24,422 0,13 24,434 24,115 --
19/01/2022 24,395 24,390 -0,39 24,560 24,116 --
18/01/2022 24,447 24,486 -0,24 24,602 24,235 --
17/01/2022 24,506 24,544 -0,20 24,618 24,297 --
14/01/2022 24,524 24,592 -0,21 24,602 24,412 --
13/01/2022 24,324 24,644 0,70 24,690 24,264 --
12/01/2022 24,418 24,472 -0,17 24,482 24,167 --
11/01/2022 24,355 24,514 0,18 24,560 24,273 --
10/01/2022 24,425 24,470 -0,41 24,594 24,212 --
07/01/2022 24,518 24,570 -0,27 24,676 24,280 --
06/01/2022 24,580 24,636 -0,36 24,760 24,356 --
05/01/2022 24,653 24,724 -0,31 24,838 24,425 --
04/01/2022 24,802 24,800 -0,39 24,986 24,499 --
03/01/2022 24,889 24,896 -0,29 25,030 24,705 --
31/12/2021 24,968 24,968 0,10 24,968 24,968 --
30/12/2021 24,969 24,942 -0,49 25,034 24,770 --
29/12/2021 24,913 25,066 -0,01 25,120 24,769 --
28/12/2021 25,074 25,068 -0,48 25,156 24,751 --
27/12/2021 25,052 25,190 0,10 25,250 24,902 --
24/12/2021 25,164 25,164 0,01 25,164 25,164 --
23/12/2021 25,095 25,162 -0,58 25,190 24,899 --
22/12/2021 25,230 25,310 -0,28 25,420 24,931 --
21/12/2021 25,238 25,380 -0,04 25,384 25,022 --
20/12/2021 25,230 25,390 0,22 25,400 25,046 --
17/12/2021 25,320 25,334 -0,53 25,402 25,072 --
16/12/2021 25,267 25,468 0,42 25,490 25,107 --
15/12/2021 25,315 25,362 -0,37 25,434 25,117 --
14/12/2021 25,386 25,456 -0,06 25,576 25,140 --
13/12/2021 25,351 25,472 0,08 25,512 25,250 --
10/12/2021 25,421 25,452 -0,28 25,594 25,222 --
09/12/2021 25,464 25,524 -0,13 25,576 25,247 --
08/12/2021 25,456 25,556 0,04 25,636 25,281 --
07/12/2021 25,431 25,546 0,09 25,590 25,299 --
06/12/2021 25,419 25,522 0,02 25,590 25,312 --
03/12/2021 25,449 25,518 -0,03 25,632 25,302 --
02/12/2021 25,508 25,526 -0,41 25,644 25,351 --
01/12/2021 25,488 25,632 0,21 25,654 25,325 --
30/11/2021 25,598 25,578 -0,63 25,660 25,396 --
29/11/2021 25,686 25,740 -0,46 25,742 25,416 --
26/11/2021 25,542 25,860 0,87 25,868 25,415 --
25/11/2021 25,514 25,638 0,00 25,668 25,440 --
24/11/2021 25,508 25,638 0,15 25,676 25,350 --
23/11/2021 25,448 25,600 0,28 25,606 25,393 --
22/11/2021 25,415 25,528 0,02 25,534 25,356 --
19/11/2021 25,284 25,522 0,50 25,586 25,236 --
18/11/2021 25,217 25,394 0,13 25,442 25,064 --
17/11/2021 25,232 25,360 -0,07 25,404 25,066 --
16/11/2021 25,233 25,378 0,26 25,378 25,043 --
15/11/2021 25,232 25,312 -0,16 25,314 25,134 --
12/11/2021 25,224 25,352 0,14 25,428 25,079 --
11/11/2021 25,217 25,316 -0,07 25,320 25,127 --
10/11/2021 25,233 25,334 0,02 25,390 25,077 --
09/11/2021 25,257 25,328 -0,31 25,438 25,094 --
08/11/2021 25,223 25,408 0,58 25,408 25,081 --
05/11/2021 25,358 25,262 -0,83 25,386 25,168 --
04/11/2021 25,495 25,474 -0,45 25,570 25,207 --
03/11/2021 25,561 25,590 -0,36 25,670 25,348 --
02/11/2021 25,579 25,682 0,04 25,714 25,403 --
01/11/2021 25,702 25,672 -0,30 25,826 25,441 --
29/10/2021 25,741 25,748 -0,29 25,816 25,515 --
28/10/2021 25,717 25,822 0,06 25,828 25,551 --
27/10/2021 25,704 25,806 0,04 25,864 25,565 --
26/10/2021 25,736 25,796 -0,11 25,864 25,510 --
25/10/2021 25,669 25,824 0,26 25,858 25,488 --
22/10/2021 25,636 25,758 -0,13 25,842 25,481 --
21/10/2021 25,533 25,792 0,55 25,820 25,380 --
20/10/2021 25,508 25,650 0,27 25,688 25,346 --
19/10/2021 25,470 25,582 -0,02 25,588 25,292 --
18/10/2021 25,373 25,586 0,45 25,586 25,212 --
15/10/2021 25,391 25,472 -0,23 25,530 25,233 --
14/10/2021 25,385 25,532 0,20 25,544 25,192 --
13/10/2021 25,406 25,480 -0,29 25,546 25,230 --
12/10/2021 25,342 25,554 0,27 25,568 25,250 --
11/10/2021 25,465 25,486 -0,28 25,594 25,287 --
08/10/2021 25,408 25,558 0,20 25,594 25,273 --
07/10/2021 25,384 25,508 0,10 25,586 25,200 --
06/10/2021 25,323 25,482 0,02 25,560 25,159 --
05/10/2021 25,341 25,476 0,17 25,516 25,151 --
04/10/2021 25,327 25,434 0,09 25,506 25,189 --
01/10/2021 25,321 25,410 0,05 25,502 25,194 --
30/09/2021 25,512 25,398 -0,78 25,558 25,254 --
29/09/2021 25,508 25,598 0,04 25,674 25,356 --
28/09/2021 25,425 25,588 0,19 25,592 25,255 --
27/09/2021 25,410 25,540 0,11 25,584 25,245 --
24/09/2021 25,385 25,512 -0,09 25,564 25,242 --
23/09/2021 25,407 25,536 0,19 25,544 25,209 --
22/09/2021 25,419 25,488 -0,20 25,588 25,321 --
21/09/2021 25,467 25,538 -0,19 25,544 25,260 --
20/09/2021 25,370 25,586 0,46 25,612 25,161 --
17/09/2021 25,319 25,468 0,17 25,528 25,115 --
16/09/2021 25,379 25,426 0,10 25,504 25,163 --
15/09/2021 25,350 25,400 -0,38 25,500 25,192 --
14/09/2021 25,350 25,498 -0,02 25,526 25,189 --
13/09/2021 25,330 25,504 0,29 25,552 25,194 --
10/09/2021 25,422 25,430 -0,56 25,590 25,223 --
09/09/2021 25,408 25,572 0,18 25,594 25,260 --
08/09/2021 25,393 25,526 -0,06 25,562 25,248 --
07/09/2021 25,400 25,542 0,20 25,572 25,211 --
06/09/2021 25,379 25,492 0,13 25,496 25,150 --
03/09/2021 25,397 25,460 -0,24 25,514 25,210 --
02/09/2021 25,352 25,522 0,33 25,590 25,211 --
01/09/2021 25,411 25,438 -0,13 25,582 25,262 --
31/08/2021 25,572 25,472 -0,75 25,742 25,246 --
30/08/2021 25,515 25,664 0,23 25,684 25,299 --
27/08/2021 25,542 25,606 -0,21 25,606 25,354 --
26/08/2021 25,552 25,660 0,06 25,662 25,414 --
25/08/2021 25,535 25,644 0,08 25,688 25,387 --
24/08/2021 25,554 25,624 -0,04 25,712 25,396 --
23/08/2021 25,533 25,634 -0,30 25,728 25,346 --
20/08/2021 25,511 25,712 0,65 25,712 25,345 --
19/08/2021 25,450 25,546 -0,22 25,690 25,287 --
18/08/2021 25,449 25,602 0,23 25,602 25,280 --
17/08/2021 25,424 25,544 0,09 25,608 25,275 --
16/08/2021 25,401 25,520 0,07 25,526 25,314 --
13/08/2021 25,392 25,502 0,14 25,574 25,255 --
12/08/2021 25,381 25,466 -0,25 25,526 25,217 --
11/08/2021 25,409 25,530 0,02 25,554 25,214 --
10/08/2021 25,361 25,524 0,28 25,536 25,224 --
09/08/2021 25,389 25,452 -0,41 25,572 25,196 --
06/08/2021 25,413 25,558 0,26 25,604 25,226 --
05/08/2021 25,446 25,492 0,00 25,584 25,309 --
04/08/2021 25,456 25,492 -0,46 25,628 25,347 --
03/08/2021 25,483 25,610 0,12 25,612 25,301 --
02/08/2021 25,517 25,580 -0,04 25,680 25,357 --
30/07/2021 25,476 25,590 -0,15 25,650 25,331 --
29/07/2021 25,556 25,628 -0,11 25,670 25,311 --
28/07/2021 25,703 25,656 -0,50 25,854 25,461 --
27/07/2021 25,672 25,786 0,05 25,854 25,484 --
26/07/2021 25,641 25,774 0,14 25,806 25,473 --
23/07/2021 25,629 25,738 0,06 25,796 25,468 --
22/07/2021 25,692 25,722 -0,47 25,870 25,464 --
21/07/2021 25,653 25,844 0,29 25,846 25,481 --
20/07/2021 25,677 25,770 -0,02 25,918 25,502 --
19/07/2021 25,524 25,776 0,37 25,824 25,384 --
16/07/2021 25,565 25,682 -0,04 25,752 25,384 --
15/07/2021 25,592 25,692 -0,04 25,780 25,399 --
14/07/2021 25,638 25,702 -0,34 25,720 25,488 --
13/07/2021 25,683 25,790 -0,19 25,818 25,483 --
12/07/2021 25,752 25,838 0,03 25,944 25,519 --
09/07/2021 25,846 25,830 -0,33 26,034 25,636 --
08/07/2021 25,752 25,916 0,26 25,996 25,607 --
07/07/2021 25,637 25,848 0,40 25,868 25,477 --
06/07/2021 25,576 25,744 0,20 25,786 25,458 --
05/07/2021 25,565 25,692 0,16 25,692 25,393 --
02/07/2021 25,532 25,650 -0,05 25,750 25,345 --
01/07/2021 25,501 25,662 0,36 25,684 25,353 --
30/06/2021 25,489 25,570 -0,02 25,652 25,322 --
29/06/2021 25,426 25,574 0,52 25,686 25,356 --
28/06/2021 25,477 25,442 -0,23 25,552 25,404 --
25/06/2021 25,450 25,500 0,16 25,514 25,448 --
24/06/2021 25,382 25,458 0,26 25,482 25,325 --
23/06/2021 25,506 25,392 -0,67 25,516 25,349 --
22/06/2021 25,512 25,564 -0,09 25,564 25,499 --
21/06/2021 25,577 25,586 -0,02 25,606 25,549 --
18/06/2021 25,549 25,592 0,10 25,606 25,481 --
17/06/2021 25,501 25,566 0,27 25,566 25,444 --
16/06/2021 25,454 25,496 0,21 25,522 25,404 --
15/06/2021 25,419 25,442 -0,03 25,442 25,403 --
14/06/2021 25,402 25,450 0,37 25,454 25,358 --
11/06/2021 25,357 25,356 -0,20 25,378 25,257 --
10/06/2021 25,389 25,408 -0,12 25,412 25,371 --
09/06/2021 25,425 25,438 0,02 25,452 25,406 --
08/06/2021 25,410 25,434 0,02 25,434 25,401 --
07/06/2021 25,434 25,428 -0,08 25,464 25,372 --
04/06/2021 25,471 25,448 -0,18 25,490 25,411 --
03/06/2021 25,460 25,494 0,23 25,502 25,423 --
02/06/2021 25,416 25,435 -0,13 25,439 25,382 --
01/06/2021 25,441 25,467 -0,12 25,473 25,414 --
31/05/2021 25,458 25,498 0,10 25,507 25,445 --
28/05/2021 25,445 25,472 0,06 25,481 25,415 --
27/05/2021 25,430 25,457 0,08 25,462 25,401 --
26/05/2021 25,426 25,437 0,07 25,446 25,386 --

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.