Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 384,776 384,690 -0,07 386,232 382,250 --
19/05/2022 383,698 384,948 0,23 387,562 382,565 --
18/05/2022 386,344 384,074 -0,68 387,106 381,470 --
17/05/2022 389,790 386,710 -0,92 391,842 385,092 --
16/05/2022 385,758 390,298 1,09 392,122 384,123 --
13/05/2022 383,147 386,108 0,69 386,852 382,313 --
12/05/2022 379,127 383,446 1,07 384,380 379,024 --
11/05/2022 379,849 379,388 -0,23 380,870 377,917 --
10/05/2022 380,827 380,260 -0,21 381,500 377,884 --
09/05/2022 382,111 381,050 -0,27 384,770 379,074 --
06/05/2022 380,793 382,074 0,25 384,228 379,366 --
05/05/2022 377,095 381,124 0,96 381,770 375,125 --
04/05/2022 380,930 377,494 -0,99 381,786 374,696 --
03/05/2022 381,841 381,256 -0,28 382,872 380,223 --
02/05/2022 378,215 382,320 0,96 382,936 377,050 --
29/04/2022 377,774 378,694 0,19 379,890 376,196 --
28/04/2022 378,185 377,986 -0,15 378,960 375,037 --
27/04/2022 377,133 378,550 0,27 380,932 376,522 --
26/04/2022 373,793 377,522 1,00 378,170 371,572 --
25/04/2022 371,056 373,780 -0,06 375,248 370,299 --
22/04/2022 370,666 374,004 0,82 374,116 369,439 --
21/04/2022 371,092 370,948 -0,23 372,380 369,896 --
20/04/2022 372,319 371,792 -0,23 372,660 369,961 --
19/04/2022 374,562 372,656 -0,63 375,554 371,229 --
18/04/2022 375,993 375,010 -0,39 376,800 372,638 --
15/04/2022 376,177 376,464 -0,02 377,288 373,931 --
14/04/2022 377,062 376,542 -0,22 377,500 374,832 --
13/04/2022 378,228 377,372 -0,32 379,030 375,959 --
12/04/2022 378,648 378,578 -0,08 380,084 376,720 --
11/04/2022 378,416 378,896 -0,07 380,480 377,380 --
08/04/2022 378,124 379,155 0,24 379,640 374,838 --
07/04/2022 378,884 378,236 -0,33 382,260 377,469 --
06/04/2022 376,113 379,476 0,80 380,228 375,640 --
05/04/2022 368,901 376,454 1,97 377,066 368,543 --
04/04/2022 366,792 369,196 0,33 370,048 364,592 --
01/04/2022 367,652 367,998 -0,07 368,886 365,730 --
31/03/2022 367,386 368,262 0,18 370,926 366,352 --
30/03/2022 367,491 367,608 -0,05 369,230 366,138 --
29/03/2022 374,378 367,802 -1,84 375,512 366,637 --
28/03/2022 372,654 374,690 0,40 375,612 372,086 --
25/03/2022 375,119 373,188 -0,51 375,716 371,925 --
24/03/2022 373,971 375,118 0,15 376,532 372,805 --
23/03/2022 370,601 374,554 0,96 375,464 370,051 --
22/03/2022 373,589 371,006 -0,78 374,040 369,373 --
21/03/2022 374,809 373,912 -0,65 375,626 372,372 --
18/03/2022 371,777 376,372 1,07 376,642 370,882 --
17/03/2022 370,106 372,396 0,52 373,232 369,286 --
16/03/2022 371,013 370,482 -0,46 374,010 368,939 --
15/03/2022 373,912 372,202 -0,54 374,982 369,922 --
14/03/2022 381,795 374,236 -2,24 383,716 372,461 --
11/03/2022 380,716 382,806 0,45 383,466 379,738 --
10/03/2022 378,985 381,084 0,39 383,494 376,325 --
09/03/2022 389,055 379,610 -2,55 391,834 376,908 --
08/03/2022 393,871 389,556 -1,25 395,918 384,740 --
07/03/2022 386,246 394,470 1,32 399,690 385,843 --
04/03/2022 380,619 389,331 2,23 389,331 377,996 --
03/03/2022 378,817 380,820 0,35 382,690 376,184 --
02/03/2022 376,214 379,494 0,82 383,482 375,714 --
01/03/2022 370,732 376,402 1,26 379,812 368,505 --
28/02/2022 368,580 371,730 1,58 372,670 364,480 --
25/02/2022 366,699 365,940 -0,44 369,728 363,101 --
24/02/2022 361,205 367,548 1,62 371,874 360,367 --
23/02/2022 355,738 361,690 1,58 362,350 354,764 --
22/02/2022 357,389 356,068 -0,44 358,664 355,091 --
21/02/2022 357,262 357,630 -0,25 357,770 355,060 --
18/02/2022 356,540 358,510 0,45 358,510 355,750 --
17/02/2022 354,960 356,900 0,46 357,740 353,740 --
16/02/2022 354,095 355,260 0,20 356,920 353,050 --
15/02/2022 357,445 354,560 -0,89 357,900 353,180 --
14/02/2022 356,225 357,760 0,24 358,420 354,730 --
11/02/2022 354,080 356,920 0,72 357,640 352,790 --
10/02/2022 352,975 354,360 0,29 355,810 352,570 --
09/02/2022 353,840 353,340 -0,23 354,220 352,280 --
08/02/2022 353,805 354,160 0,01 354,540 352,730 --
07/02/2022 353,995 354,140 -0,29 354,880 352,460 --
04/02/2022 354,430 355,180 0,15 355,900 352,250 --
03/02/2022 354,510 354,660 -0,14 355,120 353,060 --
02/02/2022 355,655 355,160 -0,26 356,150 353,450 --
01/02/2022 355,330 356,080 0,13 356,580 354,730 --
31/01/2022 358,440 355,600 -1,02 359,100 354,920 --
28/01/2022 356,495 359,280 0,66 359,460 355,640 --
27/01/2022 359,935 356,920 -0,95 361,240 355,600 --
26/01/2022 358,950 360,360 0,30 360,600 358,280 --
25/01/2022 361,325 359,280 -0,69 361,820 358,290 --
24/01/2022 358,455 361,760 0,69 362,260 357,840 --
21/01/2022 356,190 359,280 0,75 359,280 355,710 --
20/01/2022 355,690 356,620 0,15 357,240 354,960 --
19/01/2022 357,865 356,080 -0,59 358,480 354,980 --
18/01/2022 355,910 358,200 0,55 358,300 355,490 --
17/01/2022 356,490 356,240 -0,23 357,100 354,880 --
14/01/2022 354,970 357,060 0,49 357,370 353,920 --
13/01/2022 353,090 355,320 0,54 356,320 352,700 --
12/01/2022 357,310 353,420 -1,17 357,520 352,660 --
11/01/2022 358,705 357,600 -0,39 359,340 356,390 --
10/01/2022 359,020 359,000 0,01 359,760 357,110 --
07/01/2022 360,210 358,980 -0,44 360,780 358,240 --
06/01/2022 362,140 360,580 -0,55 363,620 359,220 --
05/01/2022 362,905 362,580 -0,21 363,260 360,600 --
04/01/2022 366,810 363,360 -1,05 367,680 362,010 --
03/01/2022 369,240 367,220 -0,61 370,000 366,120 --
31/12/2021 369,085 369,490 -0,02 369,970 368,030 --
30/12/2021 370,285 369,560 -0,30 370,800 368,100 --
29/12/2021 369,435 370,660 0,21 371,000 368,610 --
28/12/2021 369,835 369,900 -0,12 370,620 368,420 --
27/12/2021 369,785 370,340 0,16 371,700 368,670 --
24/12/2021 369,995 369,730 -0,19 371,950 369,530 --
23/12/2021 368,150 370,440 0,52 370,980 367,450 --
22/12/2021 367,845 368,540 0,10 369,340 366,530 --
21/12/2021 368,015 368,180 -0,08 369,400 366,370 --
20/12/2021 367,090 368,460 -0,68 369,040 366,230 --
17/12/2021 368,470 370,980 0,59 370,980 366,350 --
16/12/2021 369,225 368,820 -0,19 369,960 367,340 --
15/12/2021 367,665 369,520 0,42 370,920 367,250 --
14/12/2021 367,930 367,960 -0,08 368,320 365,340 --
13/12/2021 365,845 368,260 0,60 368,580 365,240 --
10/12/2021 365,505 366,060 0,05 366,460 364,810 --
09/12/2021 365,315 365,880 0,06 366,540 363,910 --
08/12/2021 366,815 365,660 -0,46 369,020 364,600 --
07/12/2021 365,595 367,340 0,38 368,360 364,180 --
06/12/2021 365,035 365,960 0,32 366,570 363,100 --
03/12/2021 364,230 364,780 0,04 366,330 362,870 --
02/12/2021 362,675 364,640 0,45 364,940 360,860 --
01/12/2021 365,110 363,000 -0,67 365,360 362,040 --
30/11/2021 367,070 365,460 -0,54 368,920 363,830 --
29/11/2021 369,585 367,440 -0,76 370,020 366,640 --
26/11/2021 366,200 370,270 1,04 370,390 365,730 --
25/11/2021 368,595 366,460 -0,68 369,220 364,660 --
24/11/2021 370,165 368,960 -0,42 370,580 367,150 --
23/11/2021 370,225 370,500 -0,03 372,140 369,580 --
22/11/2021 367,410 370,620 0,58 370,920 366,750 --
19/11/2021 364,180 368,470 1,24 368,760 363,170 --
18/11/2021 364,325 363,940 -0,17 364,780 362,040 --
17/11/2021 365,050 364,560 -0,23 365,640 363,320 --
16/11/2021 365,905 365,400 -0,23 366,960 362,950 --
15/11/2021 366,645 366,260 -0,53 367,360 365,160 --
12/11/2021 365,160 368,220 0,77 368,240 364,430 --
11/11/2021 363,355 365,420 0,46 366,100 362,990 --
10/11/2021 360,780 363,740 0,75 364,140 360,030 --
09/11/2021 361,180 361,020 -0,11 362,440 359,540 --
08/11/2021 358,925 361,400 0,71 363,000 358,470 --
05/11/2021 360,030 358,860 -0,39 360,600 358,310 --
04/11/2021 358,655 360,280 0,39 360,700 358,290 --
03/11/2021 359,295 358,880 -0,18 360,260 358,130 --
02/11/2021 360,515 359,520 -0,36 361,480 358,650 --
01/11/2021 360,230 360,820 -0,53 361,240 359,590 --
29/10/2021 361,400 362,730 0,26 362,730 358,910 --
28/10/2021 363,280 361,780 -0,51 364,100 360,440 --
27/10/2021 365,010 363,640 -0,46 365,900 362,940 --
26/10/2021 365,565 365,320 -0,16 366,840 364,380 --
25/10/2021 364,130 365,900 0,08 367,320 363,490 --
22/10/2021 364,230 365,620 0,28 365,620 362,970 --
21/10/2021 362,260 364,600 0,53 365,690 361,410 --
20/10/2021 362,405 362,680 -0,03 363,580 361,030 --
19/10/2021 361,860 362,800 0,12 363,160 359,720 --
18/10/2021 359,585 362,360 0,47 362,600 359,100 --
15/10/2021 359,130 360,670 0,34 360,670 358,320 --
14/10/2021 360,325 359,440 -0,35 360,840 358,390 --
13/10/2021 360,375 360,700 0,08 361,020 359,560 --
12/10/2021 359,395 360,400 0,15 360,840 358,970 --
11/10/2021 360,995 359,860 -0,37 362,020 358,610 --
08/10/2021 359,095 361,190 0,46 361,340 358,080 --
07/10/2021 359,160 359,540 0,06 359,780 357,420 --
06/10/2021 357,610 359,320 0,36 360,680 357,280 --
05/10/2021 356,805 358,040 0,21 358,540 355,570 --
04/10/2021 357,205 357,280 -0,20 357,720 355,080 --
01/10/2021 359,180 358,000 -0,42 359,900 356,670 --
30/09/2021 360,110 359,520 -0,26 361,420 358,490 --
29/09/2021 359,700 360,460 0,11 360,800 358,980 --
28/09/2021 358,065 360,060 0,49 360,560 357,610 --
27/09/2021 356,695 358,300 0,27 358,700 356,210 --
24/09/2021 355,770 357,340 0,32 357,340 355,740 --
23/09/2021 355,155 356,200 0,21 356,820 354,340 --
22/09/2021 352,570 355,460 0,73 355,980 352,370 --
21/09/2021 354,155 352,880 -0,46 355,220 352,110 --
20/09/2021 352,730 354,500 0,21 354,820 352,310 --
17/09/2021 350,780 353,770 0,75 353,960 350,200 --
16/09/2021 349,000 351,120 0,48 351,600 348,380 --
15/09/2021 349,705 349,440 -0,17 350,280 348,510 --
14/09/2021 350,105 350,040 -0,15 350,540 349,230 --
13/09/2021 350,335 350,560 0,15 350,700 348,850 --
10/09/2021 350,650 350,040 -0,25 351,380 349,100 --
09/09/2021 349,820 350,920 0,25 351,640 349,450 --
08/09/2021 348,590 350,040 0,32 350,760 348,090 --
07/09/2021 347,590 348,940 0,30 349,200 347,050 --
06/09/2021 347,775 347,900 0,02 348,460 346,620 --
03/09/2021 348,960 347,840 -0,44 349,220 346,550 --
02/09/2021 347,980 349,360 0,31 349,400 346,930 --
01/09/2021 349,225 348,280 -0,35 349,440 347,560 --
31/08/2021 348,030 349,500 0,31 350,000 347,660 --
30/08/2021 349,225 348,420 -0,36 349,720 347,590 --
27/08/2021 348,820 349,680 0,15 351,200 348,440 --
26/08/2021 348,535 349,160 -0,05 349,500 347,940 --
25/08/2021 348,295 349,320 0,23 349,460 347,120 --
24/08/2021 350,090 348,520 -0,57 350,500 347,700 --
23/08/2021 350,435 350,520 -0,05 351,020 349,420 --
20/08/2021 350,800 350,680 -0,11 351,520 349,660 --
19/08/2021 350,440 351,080 0,09 351,880 349,960 --
18/08/2021 351,720 350,760 -0,39 351,980 349,870 --
17/08/2021 351,690 352,120 -0,01 352,360 350,680 --
16/08/2021 352,635 352,140 -0,17 353,060 351,060 --
13/08/2021 352,930 352,740 -0,13 353,760 351,450 --
12/08/2021 353,765 353,200 -0,23 354,200 352,450 --
11/08/2021 353,800 354,020 0,01 355,660 353,170 --
10/08/2021 353,370 354,000 0,09 354,200 352,260 --
09/08/2021 353,915 353,680 -0,12 354,680 352,620 --
06/08/2021 353,530 354,120 0,07 354,780 351,870 --
05/08/2021 354,775 353,880 -0,37 355,220 353,010 --
04/08/2021 355,840 355,200 -0,27 356,150 353,400 --
03/08/2021 357,055 356,160 -0,35 357,440 354,030 --
02/08/2021 359,595 357,420 -0,32 360,000 355,730 --
30/07/2021 357,860 358,580 0,12 359,220 356,210 --
29/07/2021 360,315 358,160 -0,68 360,800 357,200 --
28/07/2021 359,420 360,600 0,22 361,520 358,530 --
27/07/2021 361,330 359,820 -0,56 362,360 358,550 --
26/07/2021 360,330 361,860 0,40 362,630 359,680 --
23/07/2021 357,720 360,420 0,65 360,620 357,120 --
22/07/2021 359,695 358,080 -0,53 360,200 356,750 --
21/07/2021 359,345 360,000 0,11 360,500 358,950 --
20/07/2021 359,915 359,620 -0,17 360,520 358,570 --
19/07/2021 359,495 360,220 -0,03 360,540 358,500 --
16/07/2021 358,570 360,340 0,39 360,340 357,970 --
15/07/2021 358,335 358,940 0,07 359,900 358,000 --
14/07/2021 357,120 358,680 0,33 359,540 356,620 --
13/07/2021 355,280 357,500 0,53 358,120 354,640 --
12/07/2021 355,555 355,600 -0,10 356,320 354,730 --
09/07/2021 357,510 355,960 -0,63 358,040 354,610 --
08/07/2021 356,250 358,220 0,38 358,900 355,810 --
07/07/2021 353,845 356,860 0,72 357,980 353,460 --
06/07/2021 351,715 354,300 0,64 354,600 351,090 --
05/07/2021 351,770 352,060 -0,14 352,330 350,390 --
02/07/2021 351,380 352,560 0,26 353,100 350,600 --
01/07/2021 351,425 351,640 -0,01 352,140 350,390 --
30/06/2021 351,750 351,680 -0,11 352,340 350,700 --
29/06/2021 350,605 352,080 0,32 352,420 349,560 --
28/06/2021 351,285 350,940 -0,11 352,300 350,100 --
25/06/2021 351,520 351,340 -0,13 352,700 350,550 --
24/06/2021 350,290 351,780 0,29 351,880 348,960 --
23/06/2021 350,460 350,780 -0,95 351,460 347,710 --
22/06/2021 353,420 354,140 -0,25 354,480 352,900 --
21/06/2021 355,635 355,040 -0,26 356,160 354,330 --
18/06/2021 355,715 355,960 0,14 356,660 354,130 --
17/06/2021 352,620 355,480 0,99 356,260 351,390 --
16/06/2021 351,485 351,980 0,44 352,360 350,480 --
15/06/2021 350,165 350,440 0,00 350,460 349,720 --
14/06/2021 348,285 350,440 0,79 351,340 347,670 --
11/06/2021 345,925 347,700 0,31 347,740 344,910 --
10/06/2021 346,530 346,620 -0,57 346,660 346,030 --
09/06/2021 348,525 348,600 0,41 349,140 348,140 --
08/06/2021 346,760 347,160 0,12 347,200 346,570 --
07/06/2021 345,845 346,740 0,20 347,100 345,360 --
04/06/2021 347,505 346,040 -0,43 347,640 345,490 --
03/06/2021 347,025 347,540 0,32 348,000 345,100 --
02/06/2021 346,190 346,420 -0,27 346,480 345,860 --
01/06/2021 347,656 347,341 -0,26 347,552 346,664 --
31/05/2021 348,149 348,253 -0,07 348,530 347,623 --
28/05/2021 348,096 348,512 -0,42 348,650 347,736 --
27/05/2021 349,921 349,988 0,24 350,066 349,130 --
26/05/2021 349,172 349,153 0,46 349,401 348,516 --
25/05/2021 347,345 347,560 -0,14 347,580 346,970 --

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.