Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
04/11/2022 1,689 1,689 -0,14 1,696 1,672 --
03/11/2022 1,687 1,691 0,13 1,699 1,679 --
02/11/2022 1,691 1,689 -0,11 1,721 1,676 --
01/11/2022 1,699 1,691 -0,47 1,700 1,684 --
31/10/2022 1,716 1,699 -0,97 1,719 1,694 --
28/10/2022 1,711 1,716 0,30 1,734 1,694 --
27/10/2022 1,729 1,711 -1,11 1,735 1,695 --
26/10/2022 1,733 1,730 -0,28 1,741 1,721 --
25/10/2022 1,736 1,735 -0,09 1,754 1,719 --
24/10/2022 1,708 1,736 1,32 1,749 1,706 --
21/10/2022 1,724 1,713 -0,65 1,746 1,695 --
20/10/2022 1,724 1,725 0,04 1,737 1,711 --
19/10/2022 1,734 1,724 -0,67 1,735 1,708 --
18/10/2022 1,744 1,736 -0,52 1,756 1,716 --
17/10/2022 1,747 1,745 -0,76 1,768 1,734 --
14/10/2022 1,734 1,758 1,30 1,758 1,562 --
13/10/2022 1,729 1,736 0,24 1,751 1,723 --
12/10/2022 1,738 1,732 -0,55 1,778 1,644 --
11/10/2022 1,744 1,741 -0,19 1,750 1,726 --
10/10/2022 1,736 1,744 -0,38 1,750 1,729 --
07/10/2022 1,729 1,751 1,08 1,752 1,716 --
06/10/2022 1,721 1,732 0,58 1,738 1,706 --
05/10/2022 1,742 1,722 -1,24 1,745 1,713 --
04/10/2022 1,717 1,744 1,50 1,783 1,712 --
03/10/2022 1,749 1,718 7,38 1,740 1,711 --
30/09/2022 1,714 1,600 -6,74 1,754 1,597 --
29/09/2022 1,699 1,716 0,95 1,730 1,695 --
28/09/2022 1,702 1,700 -0,31 1,722 1,691 --
27/09/2022 1,705 1,705 -0,11 1,716 1,648 --
26/09/2022 1,685 1,707 0,95 1,710 1,676 --
23/09/2022 1,683 1,691 0,47 1,695 1,676 --
22/09/2022 1,682 1,683 0,04 1,705 1,661 --
21/09/2022 1,692 1,682 -0,53 1,713 1,660 --
20/09/2022 1,683 1,691 0,40 1,697 1,679 --
19/09/2022 1,673 1,684 0,52 1,688 1,669 --
16/09/2022 1,675 1,676 -0,10 1,680 1,668 --
15/09/2022 1,662 1,677 0,84 1,680 1,656 --
14/09/2022 1,661 1,663 0,03 1,672 1,657 --
13/09/2022 1,650 1,663 0,81 1,675 1,605 --
12/09/2022 1,652 1,649 0,18 1,660 1,638 --
09/09/2022 1,652 1,646 -0,33 1,655 1,635 --
08/09/2022 1,647 1,652 0,17 1,659 1,643 --
07/09/2022 1,640 1,649 0,51 1,652 1,638 --
06/09/2022 1,630 1,641 0,54 1,651 1,602 --
05/09/2022 1,632 1,632 -0,38 1,641 1,619 --
02/09/2022 1,635 1,638 0,00 1,648 1,624 --
01/09/2022 1,644 1,638 -0,32 1,649 1,631 --
31/08/2022 1,634 1,643 0,53 1,652 1,626 --
30/08/2022 1,624 1,635 0,54 1,640 1,617 --
29/08/2022 1,625 1,626 -0,09 1,646 1,600 --
26/08/2022 1,602 1,627 1,45 1,627 1,601 --
25/08/2022 1,611 1,604 -0,49 1,617 1,585 --
24/08/2022 1,603 1,612 0,37 1,630 1,591 --
23/08/2022 1,612 1,606 -0,39 1,624 1,593 --
22/08/2022 1,623 1,612 -0,94 1,628 1,607 --
19/08/2022 1,612 1,627 0,87 1,629 1,607 --
18/08/2022 1,621 1,613 -0,52 1,627 1,582 --
17/08/2022 1,603 1,622 1,14 1,628 1,593 --
16/08/2022 1,596 1,604 0,36 1,609 1,594 --
15/08/2022 1,590 1,598 0,44 1,629 1,571 --
12/08/2022 1,605 1,591 -0,93 1,607 1,582 --
11/08/2022 1,609 1,606 -0,22 1,637 1,595 --
10/08/2022 1,625 1,609 -0,99 1,637 1,602 --
09/08/2022 1,622 1,625 0,13 1,639 1,619 --
08/08/2022 1,630 1,623 -1,10 1,639 1,616 --
05/08/2022 1,626 1,641 0,90 1,641 1,620 --
04/08/2022 1,622 1,627 -0,25 1,629 1,611 --
03/08/2022 1,627 1,631 0,28 1,636 1,616 --
02/08/2022 1,620 1,626 0,29 1,633 1,607 --
01/08/2022 1,626 1,622 -0,31 1,629 1,613 --
29/07/2022 1,620 1,627 0,33 1,650 1,615 --
28/07/2022 1,629 1,621 -0,48 1,634 1,611 --
27/07/2022 1,624 1,629 0,30 1,656 1,618 --
26/07/2022 1,632 1,624 -0,59 1,637 1,610 --
25/07/2022 1,633 1,634 -0,04 1,641 1,626 --
22/07/2022 1,636 1,635 -0,11 1,642 1,615 --
21/07/2022 1,634 1,636 0,09 1,657 1,632 --
20/07/2022 1,643 1,635 -0,55 1,654 1,610 --
19/07/2022 1,649 1,644 -0,37 1,652 1,635 --
18/07/2022 1,638 1,650 0,64 1,657 1,629 --
15/07/2022 1,636 1,640 0,19 1,642 1,627 --
14/07/2022 1,641 1,636 -0,37 1,649 1,627 --
13/07/2022 1,638 1,643 0,22 1,665 1,620 --
12/07/2022 1,643 1,639 -0,33 1,646 1,631 --
11/07/2022 1,645 1,644 -0,09 1,651 1,632 --
08/07/2022 1,645 1,646 -0,01 1,653 1,637 --
07/07/2022 1,656 1,646 -0,61 1,660 1,638 --
06/07/2022 1,664 1,656 -0,53 1,668 1,645 --
05/07/2022 1,680 1,665 -0,85 1,685 1,661 --
04/07/2022 1,683 1,679 -0,15 1,688 1,669 --
01/07/2022 1,679 1,682 0,11 1,698 1,670 --
30/06/2022 1,678 1,680 0,06 1,686 1,665 --
29/06/2022 1,687 1,679 -0,50 1,709 1,676 --
28/06/2022 1,680 1,687 0,37 1,689 1,660 --
27/06/2022 1,671 1,681 0,35 1,687 1,668 --
24/06/2022 1,677 1,675 -0,20 1,678 1,665 --
23/06/2022 1,681 1,678 -0,26 1,695 1,652 --
22/06/2022 1,664 1,683 1,10 1,691 1,663 --
21/06/2022 1,660 1,664 0,20 1,679 1,633 --
20/06/2022 1,661 1,661 -0,14 1,667 1,650 --
17/06/2022 1,660 1,663 0,26 1,669 1,655 --
16/06/2022 1,662 1,659 -0,23 1,669 1,647 --
15/06/2022 1,676 1,663 -0,81 1,687 1,651 --
14/06/2022 1,662 1,677 0,80 1,683 1,657 --
13/06/2022 1,657 1,663 0,64 1,670 1,650 --
10/06/2022 1,663 1,653 -0,65 1,666 1,618 --
09/06/2022 1,663 1,664 -0,01 1,675 1,657 --
08/06/2022 1,649 1,664 0,79 1,667 1,647 --
07/06/2022 1,647 1,651 0,16 1,660 1,638 --
06/06/2022 1,647 1,648 0,04 1,653 1,639 --
03/06/2022 1,639 1,647 0,52 1,663 1,614 --
02/06/2022 1,643 1,639 -0,27 1,651 1,636 --
01/06/2022 1,647 1,643 -0,30 1,655 1,638 --
31/05/2022 1,644 1,648 0,21 1,653 1,639 --
30/05/2022 1,642 1,645 0,06 1,655 1,638 --
27/05/2022 1,656 1,644 -0,77 1,660 1,637 --
26/05/2022 1,649 1,657 0,29 1,663 1,645 --
25/05/2022 1,662 1,652 -0,65 1,669 1,640 --
24/05/2022 1,654 1,663 0,47 1,673 1,634 --
23/05/2022 1,648 1,655 0,04 1,684 1,635 --
20/05/2022 1,658 1,654 -0,31 1,661 1,645 --
19/05/2022 1,662 1,659 -0,23 1,669 1,646 --
18/05/2022 1,659 1,663 0,18 1,666 1,651 --
17/05/2022 1,654 1,660 0,30 1,666 1,644 --
16/05/2022 1,656 1,655 -0,18 1,686 1,641 --
13/05/2022 1,666 1,658 -0,56 1,673 1,652 --
12/05/2022 1,671 1,667 -0,28 1,688 1,656 --
11/05/2022 1,674 1,672 -0,18 1,679 1,653 --
10/05/2022 1,670 1,675 0,25 1,684 1,661 --
09/05/2022 1,645 1,671 1,42 1,674 1,642 --
06/05/2022 1,641 1,647 0,32 1,659 1,608 --
05/05/2022 1,624 1,642 1,05 1,646 1,615 --
04/05/2022 1,635 1,625 -0,64 1,655 1,616 --
03/05/2022 1,633 1,636 0,08 1,642 1,622 --
02/05/2022 1,632 1,634 -0,03 1,642 1,627 --
29/04/2022 1,618 1,635 1,04 1,637 1,608 --
28/04/2022 1,613 1,618 0,23 1,637 1,602 --
27/04/2022 1,621 1,614 -0,47 1,623 1,605 --
26/04/2022 1,618 1,622 0,18 1,624 1,607 --
25/04/2022 1,628 1,619 -1,65 1,638 1,614 --
22/04/2022 1,609 1,646 2,25 1,646 1,608 --
21/04/2022 1,594 1,610 0,96 1,615 1,591 --
20/04/2022 1,603 1,594 -0,57 1,606 1,591 --
19/04/2022 1,602 1,604 0,08 1,617 1,593 --
18/04/2022 1,596 1,602 0,14 1,609 1,590 --
15/04/2022 1,596 1,600 0,23 1,602 1,587 --
14/04/2022 1,602 1,597 -0,41 1,606 1,583 --
13/04/2022 1,580 1,603 1,33 1,609 1,568 --
12/04/2022 1,593 1,582 -0,81 1,600 1,572 --
11/04/2022 1,593 1,595 -0,04 1,600 1,588 --
08/04/2022 1,579 1,596 1,06 1,598 1,573 --
07/04/2022 1,575 1,579 0,15 1,588 1,572 --
06/04/2022 1,571 1,577 0,29 1,585 1,562 --
05/04/2022 1,579 1,572 -0,51 1,582 1,557 --
04/04/2022 1,596 1,580 -1,04 1,604 1,574 --
01/04/2022 1,596 1,597 -0,01 1,606 1,586 --
31/03/2022 1,600 1,597 -0,22 1,612 1,587 --
30/03/2022 1,599 1,600 0,06 1,605 1,589 --
29/03/2022 1,593 1,599 0,36 1,620 1,587 --
28/03/2022 1,579 1,594 0,95 1,598 1,572 --
25/03/2022 1,581 1,579 -0,13 1,590 1,571 --
24/03/2022 1,578 1,581 0,06 1,601 1,566 --
23/03/2022 1,582 1,580 -0,32 1,592 1,572 --
22/03/2022 1,601 1,585 -1,02 1,606 1,564 --
21/03/2022 1,602 1,601 -0,15 1,613 1,589 --
18/03/2022 1,611 1,603 -0,49 1,616 1,595 --
17/03/2022 1,612 1,611 -0,04 1,621 1,607 --
16/03/2022 1,620 1,612 -0,59 1,630 1,605 --
15/03/2022 1,620 1,621 0,08 1,637 1,609 --
14/03/2022 1,606 1,620 0,77 1,629 1,594 --
11/03/2022 1,601 1,608 0,37 1,615 1,596 --
10/03/2022 1,619 1,602 -1,09 1,626 1,597 --
09/03/2022 1,602 1,619 1,01 1,624 1,596 --
08/03/2022 1,590 1,603 0,80 1,614 1,582 --
07/03/2022 1,594 1,590 -0,57 1,602 1,561 --
04/03/2022 1,628 1,600 -1,81 1,631 1,587 --
03/03/2022 1,639 1,629 -0,64 1,644 1,625 --
02/03/2022 1,647 1,639 -0,51 1,652 1,627 --
01/03/2022 1,657 1,648 -0,54 1,680 1,639 --
28/02/2022 1,667 1,657 -1,26 1,677 1,652 --
25/02/2022 1,674 1,678 0,19 1,698 1,661 --
24/02/2022 1,670 1,675 0,23 1,683 1,662 --
23/02/2022 1,682 1,671 -0,70 1,684 1,664 --
22/02/2022 1,688 1,683 -0,32 1,694 1,676 --
21/02/2022 1,691 1,688 -0,57 1,699 1,681 --
18/02/2022 1,698 1,698 -0,08 1,703 1,674 --
17/02/2022 1,703 1,699 -0,26 1,706 1,688 --
16/02/2022 1,710 1,704 -0,45 1,716 1,693 --
15/02/2022 1,709 1,711 0,07 1,720 1,701 --
14/02/2022 1,708 1,710 -0,20 1,720 1,702 --
11/02/2022 1,712 1,714 0,06 1,720 1,690 --
10/02/2022 1,709 1,713 0,09 1,719 1,701 --
09/02/2022 1,717 1,711 -0,43 1,721 1,703 --
08/02/2022 1,725 1,718 -0,42 1,729 1,712 --
07/02/2022 1,731 1,726 -0,14 1,737 1,719 --
04/02/2022 1,717 1,728 0,57 1,740 1,711 --
03/02/2022 1,705 1,718 0,80 1,723 1,694 --
02/02/2022 1,699 1,705 0,32 1,710 1,691 --
01/02/2022 1,708 1,699 -0,57 1,714 1,680 --
31/01/2022 1,702 1,709 0,26 1,713 1,693 --
28/01/2022 1,693 1,705 0,65 1,719 1,683 --
27/01/2022 1,689 1,694 0,17 1,705 1,681 --
26/01/2022 1,690 1,691 -0,03 1,697 1,681 --
25/01/2022 1,690 1,691 0,00 1,700 1,684 --
24/01/2022 1,690 1,691 -0,19 1,700 1,682 --
21/01/2022 1,675 1,695 1,18 1,695 1,672 --
20/01/2022 1,673 1,675 0,10 1,683 1,664 --
19/01/2022 1,673 1,673 -0,06 1,676 1,663 --
18/01/2022 1,679 1,674 -0,36 1,687 1,666 --
17/01/2022 1,677 1,680 -0,10 1,684 1,662 --
14/01/2022 1,670 1,682 0,66 1,683 1,666 --
13/01/2022 1,672 1,671 -0,08 1,675 1,661 --
12/01/2022 1,675 1,672 -0,21 1,690 1,665 --
11/01/2022 1,676 1,676 -0,08 1,683 1,671 --
10/01/2022 1,677 1,677 -0,07 1,684 1,667 --
07/01/2022 1,675 1,678 0,12 1,698 1,640 --
06/01/2022 1,665 1,676 0,71 1,681 1,660 --
05/01/2022 1,659 1,664 0,24 1,669 1,650 --
04/01/2022 1,666 1,660 -0,38 1,676 1,635 --
03/01/2022 1,664 1,667 0,33 1,673 1,648 --
31/12/2021 1,658 1,661 0,06 1,665 1,653 --
30/12/2021 1,662 1,660 -0,14 1,665 1,649 --
29/12/2021 1,663 1,663 -0,08 1,669 1,654 --
28/12/2021 1,662 1,664 0,07 1,669 1,649 --
27/12/2021 1,661 1,663 -0,01 1,670 1,656 --
24/12/2021 1,660 1,663 0,10 1,719 1,637 --
23/12/2021 1,663 1,662 -0,12 1,670 1,654 --
22/12/2021 1,667 1,664 -0,22 1,676 1,657 --
21/12/2021 1,680 1,667 -0,81 1,684 1,661 --
20/12/2021 1,669 1,681 -0,10 1,687 1,664 --
17/12/2021 1,666 1,683 0,97 1,683 1,635 --
16/12/2021 1,666 1,667 0,03 1,675 1,651 --
15/12/2021 1,671 1,666 -0,26 1,680 1,660 --
14/12/2021 1,670 1,670 -0,05 1,680 1,661 --
13/12/2021 1,664 1,671 0,20 1,676 1,659 --
10/12/2021 1,662 1,668 0,29 1,668 1,657 --

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