Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
04/11/2022 19,162 19,420 1,21 19,513 19,125 --
03/11/2022 19,334 19,188 -0,76 19,366 19,122 --
02/11/2022 19,498 19,334 -0,92 19,557 19,272 --
01/11/2022 19,584 19,513 -0,36 19,688 19,439 --
31/10/2022 19,734 19,584 -0,87 19,785 19,543 --
28/10/2022 19,777 19,755 -0,18 19,838 19,670 --
27/10/2022 20,105 19,790 -1,68 20,217 19,743 --
26/10/2022 19,817 20,128 1,50 20,176 19,757 --
25/10/2022 19,691 19,830 0,63 19,852 19,594 --
24/10/2022 19,692 19,705 0,20 19,765 19,584 --
21/10/2022 19,615 19,666 0,12 19,688 19,509 --
20/10/2022 19,659 19,642 -0,15 19,749 19,536 --
19/10/2022 19,749 19,672 -0,49 19,788 19,586 --
18/10/2022 19,677 19,768 0,37 19,790 19,614 --
17/10/2022 19,494 19,695 0,79 19,728 19,425 --
14/10/2022 19,542 19,541 -0,06 19,616 19,399 --
13/10/2022 19,402 19,553 0,67 19,607 19,316 --
12/10/2022 19,485 19,423 -0,42 19,560 19,356 --
11/10/2022 19,379 19,505 0,59 19,583 19,332 --
10/10/2022 19,518 19,389 -0,73 19,556 19,320 --
07/10/2022 19,708 19,533 -0,98 19,737 19,470 --
06/10/2022 19,838 19,727 -0,68 19,930 19,663 --
05/10/2022 19,950 19,862 -0,52 20,033 19,775 --
04/10/2022 19,673 19,966 1,38 19,994 19,634 --
03/10/2022 19,736 19,694 -0,35 19,763 19,553 --
30/09/2022 19,798 19,763 -0,24 19,848 19,549 --
29/09/2022 19,614 19,811 0,88 19,833 19,466 --
28/09/2022 19,556 19,638 0,36 19,709 19,442 --
27/09/2022 19,615 19,567 -0,29 19,657 19,474 --
26/09/2022 19,585 19,625 0,14 19,696 19,351 --
23/09/2022 19,601 19,598 -0,11 19,693 19,420 --
22/09/2022 19,700 19,620 -0,50 19,774 19,564 --
21/09/2022 19,940 19,718 -1,24 19,981 19,632 --
20/09/2022 19,975 19,965 -0,11 20,044 19,876 --
19/09/2022 20,069 19,987 -0,52 20,170 19,925 --
16/09/2022 20,062 20,091 0,00 20,125 19,971 --
15/09/2022 19,914 20,090 0,79 20,121 19,885 --
14/09/2022 20,015 19,932 -0,55 20,076 19,881 --
13/09/2022 20,087 20,043 -0,38 20,194 19,984 --
12/09/2022 20,082 20,119 -0,44 20,265 19,969 --
09/09/2022 19,974 20,208 1,22 20,208 19,906 --
08/09/2022 20,003 19,965 -0,25 20,136 19,882 --
07/09/2022 19,951 20,015 0,21 20,034 19,870 --
06/09/2022 19,842 19,973 0,53 20,007 19,791 --
05/09/2022 19,798 19,867 -0,04 19,910 19,698 --
02/09/2022 20,070 19,874 -1,10 20,179 19,816 --
01/09/2022 20,251 20,094 -0,83 20,335 20,035 --
31/08/2022 20,190 20,263 0,27 20,293 20,075 --
30/08/2022 20,025 20,209 0,84 20,272 19,909 --
29/08/2022 19,918 20,040 0,32 20,085 19,790 --
26/08/2022 19,881 19,975 0,36 20,075 19,820 --
25/08/2022 19,858 19,905 0,20 19,951 19,797 --
24/08/2022 19,932 19,864 -0,39 19,949 19,756 --
23/08/2022 20,035 19,942 -0,52 20,052 19,865 --
22/08/2022 20,252 20,046 -1,09 20,310 19,975 --
19/08/2022 20,310 20,268 -0,32 20,426 20,193 --
18/08/2022 20,331 20,333 -0,07 20,410 20,250 --
17/08/2022 20,238 20,348 0,43 20,459 20,217 --
16/08/2022 20,157 20,261 0,44 20,356 20,089 --
15/08/2022 20,369 20,172 -0,91 20,424 20,124 --
12/08/2022 20,577 20,357 -1,17 20,647 20,319 --
11/08/2022 20,641 20,599 -0,24 20,734 20,538 --
10/08/2022 20,672 20,649 -0,19 20,894 20,573 --
09/08/2022 20,678 20,688 -0,04 20,779 20,603 --
08/08/2022 20,772 20,696 -0,59 20,820 20,612 --
05/08/2022 20,848 20,819 -0,22 20,887 20,664 --
04/08/2022 20,824 20,866 0,13 20,890 20,687 --
03/08/2022 21,135 20,840 -1,54 21,181 20,741 --
02/08/2022 20,907 21,167 1,13 21,196 20,847 --
01/08/2022 20,826 20,930 0,39 20,963 20,728 --
29/07/2022 20,683 20,849 0,71 20,867 20,562 --
28/07/2022 20,810 20,703 -0,62 20,867 20,601 --
27/07/2022 20,699 20,832 0,56 20,875 20,663 --
26/07/2022 20,911 20,717 -1,03 20,974 20,656 --
25/07/2022 20,992 20,932 -0,32 21,012 20,858 --
22/07/2022 21,109 20,998 -0,56 21,150 20,910 --
21/07/2022 20,922 21,116 0,84 21,136 20,876 --
20/07/2022 20,991 20,941 -0,29 21,121 20,844 --
19/07/2022 20,764 21,003 0,99 21,027 20,663 --
18/07/2022 20,703 20,796 0,37 20,830 20,576 --
15/07/2022 20,866 20,720 -0,75 20,973 20,633 --
14/07/2022 20,862 20,876 -0,04 20,988 20,786 --
13/07/2022 20,937 20,883 -0,33 21,043 20,782 --
12/07/2022 20,818 20,952 0,54 21,023 20,770 --
11/07/2022 20,845 20,838 -0,13 20,983 20,715 --
08/07/2022 20,843 20,865 0,04 20,902 20,684 --
07/07/2022 21,039 20,855 -0,98 21,103 20,799 --
06/07/2022 21,080 21,061 -0,21 21,217 20,954 --
05/07/2022 21,142 21,105 -0,28 21,196 20,953 --
04/07/2022 21,113 21,166 0,12 21,262 21,103 --
01/07/2022 21,078 21,141 0,18 21,259 21,015 --
30/06/2022 21,007 21,104 0,35 21,167 20,941 --
29/06/2022 21,192 21,029 -0,83 21,252 20,970 --
28/06/2022 21,088 21,206 0,49 21,260 20,966 --
27/06/2022 20,995 21,102 0,53 21,144 20,921 --
24/06/2022 21,058 20,991 -0,40 21,183 20,917 --
23/06/2022 21,185 21,075 -0,60 21,251 20,973 --
22/06/2022 21,219 21,203 -0,20 21,288 21,083 --
21/06/2022 21,315 21,246 -0,38 21,379 21,171 --
20/06/2022 21,337 21,327 -0,27 21,413 21,254 --
17/06/2022 21,536 21,384 -0,76 21,604 21,270 --
16/06/2022 21,162 21,549 1,74 21,739 21,114 --
15/06/2022 21,443 21,179 -1,28 21,644 21,109 --
14/06/2022 21,300 21,453 0,63 21,572 21,216 --
13/06/2022 20,995 21,319 1,37 21,397 20,946 --
10/06/2022 20,890 21,030 0,61 21,055 20,780 --
09/06/2022 20,988 20,904 -0,50 21,088 20,835 --
08/06/2022 20,968 21,010 0,09 21,110 20,900 --
07/06/2022 20,937 20,991 0,19 21,004 20,810 --
06/06/2022 20,987 20,950 -0,18 21,018 20,843 --
03/06/2022 20,990 20,988 -0,16 21,057 20,914 --
02/06/2022 20,996 21,021 0,11 21,062 20,921 --
01/06/2022 21,101 20,999 -0,55 21,165 20,939 --
31/05/2022 21,074 21,116 0,11 21,191 20,911 --
30/05/2022 21,047 21,092 0,26 21,118 20,880 --
27/05/2022 21,218 21,038 -0,95 21,294 20,932 --
26/05/2022 21,184 21,240 0,19 21,266 21,118 --
25/05/2022 21,315 21,200 -0,63 21,333 21,106 --
24/05/2022 21,252 21,335 0,33 21,399 20,968 --
23/05/2022 20,995 21,265 1,26 21,304 20,949 --
20/05/2022 21,082 21,000 -0,47 21,159 20,899 --
19/05/2022 20,973 21,099 0,51 21,162 20,938 --
18/05/2022 21,039 20,991 -0,28 21,094 20,885 --
17/05/2022 20,916 21,049 0,54 21,095 20,859 --
16/05/2022 20,904 20,937 -0,08 21,025 20,848 --
13/05/2022 21,023 20,954 -0,37 21,050 20,873 --
12/05/2022 21,377 21,032 -1,66 21,460 20,961 --
11/05/2022 21,472 21,388 -0,49 21,532 21,304 --
10/05/2022 21,561 21,494 -0,29 21,605 21,361 --
09/05/2022 21,260 21,557 1,28 21,584 21,212 --
06/05/2022 21,332 21,285 -0,30 21,443 21,184 --
05/05/2022 21,287 21,349 0,22 21,403 21,138 --
04/05/2022 21,335 21,302 -0,24 21,392 21,195 --
03/05/2022 21,511 21,352 -0,84 21,552 21,304 --
02/05/2022 21,556 21,534 -0,07 21,582 21,377 --
29/04/2022 21,489 21,549 0,28 21,613 21,337 --
28/04/2022 21,525 21,490 -0,23 21,683 21,403 --
27/04/2022 21,751 21,539 -1,02 21,753 21,482 --
26/04/2022 21,651 21,760 0,43 21,819 21,605 --
25/04/2022 21,864 21,667 -1,26 22,009 21,585 --
22/04/2022 21,857 21,944 0,31 22,046 21,757 --
21/04/2022 21,697 21,876 0,75 21,968 21,626 --
20/04/2022 21,611 21,713 0,32 21,784 21,574 --
19/04/2022 21,383 21,644 1,14 21,694 21,269 --
18/04/2022 21,599 21,399 -0,88 21,650 21,344 --
15/04/2022 21,631 21,589 -0,22 21,673 21,445 --
14/04/2022 21,550 21,637 0,31 21,694 21,479 --
13/04/2022 21,456 21,569 0,47 21,610 21,360 --
12/04/2022 21,686 21,468 -1,13 21,736 21,416 --
11/04/2022 21,883 21,715 -0,54 21,944 21,639 --
08/04/2022 21,909 21,832 -0,42 21,960 21,755 --
07/04/2022 21,963 21,924 -0,34 22,051 21,819 --
06/04/2022 21,802 21,999 0,84 22,027 21,739 --
05/04/2022 21,744 21,814 0,29 21,848 21,645 --
04/04/2022 21,950 21,752 -0,96 21,976 21,654 --
01/04/2022 21,989 21,964 -0,21 22,079 21,789 --
31/03/2022 22,174 22,010 -0,82 22,253 21,957 --
30/03/2022 22,153 22,193 0,11 22,259 22,098 --
29/03/2022 22,111 22,169 0,18 22,265 22,018 --
28/03/2022 22,031 22,130 0,46 22,179 21,932 --
25/03/2022 22,107 22,029 -0,32 22,179 21,875 --
24/03/2022 22,263 22,101 -0,78 22,300 22,057 --
23/03/2022 22,381 22,274 -0,52 22,400 22,133 --
22/03/2022 22,456 22,390 -0,36 22,486 22,305 --
21/03/2022 22,516 22,471 -0,38 22,590 22,376 --
18/03/2022 22,768 22,557 -0,93 22,822 22,476 --
17/03/2022 22,757 22,769 0,01 22,888 22,698 --
16/03/2022 22,829 22,766 -0,30 22,890 22,650 --
15/03/2022 22,857 22,834 -0,13 23,036 22,762 --
14/03/2022 22,862 22,863 0,05 23,017 22,786 --
11/03/2022 23,014 22,851 -0,80 23,127 22,767 --
10/03/2022 23,127 23,036 -0,48 23,396 22,966 --
09/03/2022 23,294 23,146 -0,70 23,324 23,064 --
08/03/2022 23,146 23,310 0,67 23,420 23,073 --
07/03/2022 22,868 23,155 0,74 23,240 22,683 --
04/03/2022 22,849 22,985 0,56 22,985 22,687 --
03/03/2022 22,929 22,856 -0,38 23,008 22,801 --
02/03/2022 22,966 22,944 -0,18 23,087 22,858 --
01/03/2022 22,984 22,987 -0,07 23,027 22,779 --
28/02/2022 23,010 23,002 0,18 23,107 22,787 --
25/02/2022 23,016 22,960 -0,33 23,088 22,798 --
24/02/2022 22,888 23,035 0,58 23,232 22,744 --
23/02/2022 22,987 22,902 -0,44 23,030 22,846 --
22/02/2022 22,966 23,002 0,06 23,097 22,940 --
21/02/2022 23,002 22,988 -0,36 23,100 22,938 --
18/02/2022 23,063 23,072 -0,03 23,119 22,945 --
17/02/2022 23,066 23,078 -0,01 23,147 22,985 --
16/02/2022 23,177 23,080 -0,49 23,220 23,039 --
15/02/2022 23,092 23,193 0,39 23,210 23,047 --
14/02/2022 23,315 23,103 -1,03 23,364 23,030 --
11/02/2022 23,499 23,343 -0,72 23,522 23,193 --
10/02/2022 23,392 23,512 0,43 23,586 23,259 --
09/02/2022 23,523 23,412 -0,53 23,563 23,328 --
08/02/2022 23,569 23,537 -0,20 23,646 23,485 --
07/02/2022 23,666 23,584 -0,45 23,707 23,525 --
04/02/2022 23,515 23,690 0,68 23,805 23,492 --
03/02/2022 23,249 23,530 1,12 23,609 23,199 --
02/02/2022 23,168 23,269 0,36 23,336 23,109 --
01/02/2022 23,181 23,185 -0,04 23,222 23,082 --
31/01/2022 23,186 23,195 -0,09 23,271 23,085 --
28/01/2022 23,141 23,217 0,25 23,356 23,085 --
27/01/2022 23,326 23,158 -0,80 23,379 23,029 --
26/01/2022 23,306 23,344 0,10 23,404 23,157 --
25/01/2022 23,315 23,321 -0,02 23,384 23,240 --
24/01/2022 23,198 23,326 0,25 23,443 23,121 --
21/01/2022 23,240 23,268 0,05 23,302 23,156 --
20/01/2022 23,249 23,256 -0,05 23,322 23,114 --
19/01/2022 23,114 23,267 0,63 23,314 23,036 --
18/01/2022 23,152 23,121 -0,21 23,268 23,059 --
17/01/2022 23,173 23,170 -0,09 23,256 23,102 --
14/01/2022 23,306 23,192 -0,57 23,366 23,133 --
13/01/2022 23,302 23,325 0,00 23,430 23,249 --
12/01/2022 23,184 23,326 0,54 23,348 23,139 --
11/01/2022 23,089 23,200 0,42 23,236 23,049 --
10/01/2022 23,150 23,104 -0,34 23,263 23,012 --
07/01/2022 23,165 23,183 -0,02 23,237 23,050 --
06/01/2022 23,271 23,188 -0,44 23,474 23,036 --
05/01/2022 23,154 23,290 0,53 23,322 23,046 --
04/01/2022 23,172 23,167 -0,10 23,294 23,037 --
03/01/2022 23,326 23,189 -0,52 23,350 23,127 --
31/12/2021 23,190 23,310 0,44 23,362 23,048 --
30/12/2021 23,355 23,208 -0,70 23,395 23,153 --
29/12/2021 23,375 23,372 -0,09 23,434 23,234 --
28/12/2021 23,436 23,394 -0,24 23,493 23,210 --
27/12/2021 23,335 23,451 0,45 23,513 23,261 --
24/12/2021 23,389 23,345 -0,28 23,435 23,277 --
23/12/2021 23,468 23,410 -0,32 23,551 23,319 --
22/12/2021 23,484 23,486 -0,06 23,573 23,426 --
21/12/2021 23,413 23,501 0,25 23,557 23,317 --
20/12/2021 23,363 23,442 -0,89 23,603 23,340 --
17/12/2021 23,602 23,652 0,12 23,667 23,302 --
16/12/2021 23,728 23,623 -0,50 23,828 23,491 --
15/12/2021 23,901 23,743 -0,71 24,009 23,691 --
14/12/2021 23,716 23,914 0,73 23,982 23,626 --
13/12/2021 23,638 23,740 0,36 23,764 23,481 --
10/12/2021 23,669 23,655 -0,18 23,789 23,532 --
09/12/2021 23,746 23,698 -0,27 23,843 23,635 --
08/12/2021 23,704 23,762 0,18 23,822 23,576 --
07/12/2021 23,964 23,721 -1,08 24,029 23,621 --
06/12/2021 24,073 23,980 -0,44 24,092 23,858 --
03/12/2021 24,040 24,086 0,11 24,319 23,898 --
02/12/2021 24,313 24,060 -1,33 24,371 24,007 --
01/12/2021 24,327 24,385 0,18 24,387 23,936 --
30/11/2021 24,450 24,340 -0,52 24,758 24,089 --

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