Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2022 1,453 1,461 0,54 1,464 1,449 --
16/05/2022 1,450 1,454 0,21 1,459 1,445 --
13/05/2022 1,450 1,450 0,01 1,456 1,438 --
12/05/2022 1,462 1,450 -0,83 1,467 1,445 --
11/05/2022 1,465 1,462 -0,23 1,467 1,456 --
10/05/2022 1,469 1,466 -0,23 1,473 1,463 --
09/05/2022 1,461 1,469 0,53 1,472 1,460 --
06/05/2022 1,460 1,461 0,10 1,470 1,455 --
05/05/2022 1,460 1,460 -0,05 1,465 1,452 --
04/05/2022 1,457 1,461 0,22 1,464 1,452 --
03/05/2022 1,456 1,457 0,00 1,463 1,453 --
02/05/2022 1,458 1,457 -0,12 1,464 1,453 --
29/04/2022 1,457 1,459 0,18 1,462 1,451 --
28/04/2022 1,458 1,457 -0,12 1,464 1,454 --
27/04/2022 1,467 1,458 -0,65 1,469 1,452 --
26/04/2022 1,472 1,468 -0,37 1,475 1,465 --
25/04/2022 1,477 1,473 -1,10 1,484 1,471 --
22/04/2022 1,479 1,490 0,66 1,490 1,473 --
21/04/2022 1,479 1,480 0,04 1,489 1,475 --
20/04/2022 1,476 1,479 0,19 1,483 1,474 --
19/04/2022 1,468 1,476 0,51 1,487 1,467 --
18/04/2022 1,468 1,469 -0,01 1,472 1,464 --
15/04/2022 1,469 1,469 -0,04 1,471 1,460 --
14/04/2022 1,484 1,470 -1,01 1,485 1,462 --
13/04/2022 1,477 1,485 0,49 1,487 1,474 --
12/04/2022 1,486 1,477 -0,61 1,487 1,475 --
11/04/2022 1,486 1,486 -0,07 1,492 1,483 --
08/04/2022 1,481 1,487 0,37 1,487 1,476 --
07/04/2022 1,483 1,482 -0,08 1,489 1,478 --
06/04/2022 1,482 1,483 0,03 1,487 1,479 --
05/04/2022 1,489 1,483 -0,48 1,490 1,481 --
04/04/2022 1,498 1,490 -0,73 1,501 1,487 --
01/04/2022 1,500 1,501 0,01 1,503 1,493 --
31/03/2022 1,509 1,501 -0,64 1,514 1,497 --
30/03/2022 1,504 1,510 0,36 1,512 1,503 --
29/03/2022 1,495 1,505 0,58 1,511 1,493 --
28/03/2022 1,492 1,496 0,21 1,498 1,489 --
25/03/2022 1,494 1,493 -0,05 1,498 1,483 --
24/03/2022 1,495 1,494 -0,09 1,510 1,482 --
23/03/2022 1,497 1,495 -0,14 1,500 1,488 --
22/03/2022 1,496 1,497 0,01 1,514 1,478 --
21/03/2022 1,498 1,497 -0,36 1,502 1,494 --
18/03/2022 1,502 1,502 -0,01 1,507 1,494 --
17/03/2022 1,498 1,503 0,33 1,508 1,494 --
16/03/2022 1,497 1,498 -0,02 1,503 1,492 --
15/03/2022 1,495 1,498 0,20 1,506 1,493 --
14/03/2022 1,490 1,495 0,45 1,500 1,488 --
11/03/2022 1,494 1,488 -0,43 1,502 1,481 --
10/03/2022 1,503 1,495 -0,64 1,511 1,491 --
09/03/2022 1,489 1,504 0,98 1,508 1,486 --
08/03/2022 1,479 1,490 0,72 1,495 1,478 --
07/03/2022 1,486 1,479 -1,01 1,488 1,474 --
04/03/2022 1,502 1,494 -0,53 1,503 1,482 --
03/03/2022 1,506 1,502 -0,29 1,508 1,498 --
02/03/2022 1,510 1,506 -0,31 1,513 1,495 --
01/03/2022 1,520 1,511 -0,67 1,541 1,505 --
28/02/2022 1,516 1,521 -0,38 1,526 1,514 --
25/02/2022 1,518 1,527 0,54 1,529 1,511 --
24/02/2022 1,522 1,519 -0,24 1,524 1,510 --
23/02/2022 1,524 1,523 -0,16 1,528 1,521 --
22/02/2022 1,523 1,525 0,14 1,530 1,520 --
21/02/2022 1,524 1,523 -0,47 1,532 1,520 --
18/02/2022 1,527 1,530 0,19 1,531 1,499 --
17/02/2022 1,528 1,527 -0,09 1,531 1,522 --
16/02/2022 1,528 1,529 -0,02 1,532 1,525 --
15/02/2022 1,523 1,529 0,33 1,531 1,522 --
14/02/2022 1,528 1,524 -0,57 1,532 1,520 --
11/02/2022 1,536 1,533 -0,31 1,537 1,523 --
10/02/2022 1,533 1,537 0,26 1,542 1,529 --
09/02/2022 1,536 1,533 -0,20 1,538 1,529 --
08/02/2022 1,538 1,536 -0,14 1,539 1,532 --
07/02/2022 1,542 1,539 -0,19 1,542 1,534 --
04/02/2022 1,538 1,542 0,22 1,545 1,535 --
03/02/2022 1,523 1,538 0,93 1,541 1,519 --
02/02/2022 1,521 1,524 0,18 1,527 1,519 --
01/02/2022 1,519 1,521 0,10 1,532 1,504 --
31/01/2022 1,510 1,520 0,36 1,527 1,510 --
28/01/2022 1,508 1,514 0,36 1,515 1,506 --
27/01/2022 1,516 1,509 -0,48 1,518 1,506 --
26/01/2022 1,520 1,516 -0,26 1,521 1,512 --
25/01/2022 1,525 1,520 -0,35 1,526 1,514 --
24/01/2022 1,525 1,526 -0,17 1,529 1,519 --
21/01/2022 1,524 1,528 0,20 1,528 1,522 --
20/01/2022 1,529 1,525 -0,29 1,532 1,521 --
19/01/2022 1,530 1,530 -0,06 1,534 1,525 --
18/01/2022 1,538 1,531 -0,57 1,540 1,527 --
17/01/2022 1,539 1,539 -0,10 1,543 1,534 --
14/01/2022 1,543 1,541 -0,16 1,545 1,534 --
13/01/2022 1,541 1,543 0,06 1,545 1,539 --
12/01/2022 1,536 1,542 0,38 1,543 1,533 --
11/01/2022 1,537 1,536 -0,08 1,538 1,532 --
10/01/2022 1,542 1,538 -0,39 1,542 1,531 --
07/01/2022 1,538 1,544 0,34 1,544 1,523 --
06/01/2022 1,536 1,538 0,12 1,542 1,532 --
05/01/2022 1,530 1,537 0,38 1,538 1,528 --
04/01/2022 1,531 1,531 -0,06 1,534 1,527 --
03/01/2022 1,534 1,532 -0,09 1,536 1,526 --
31/12/2021 1,531 1,533 0,11 1,535 1,525 --
30/12/2021 1,534 1,531 -0,24 1,536 1,528 --
29/12/2021 1,532 1,535 0,12 1,538 1,526 --
28/12/2021 1,537 1,533 -0,30 1,538 1,529 --
27/12/2021 1,538 1,538 -0,24 1,541 1,533 --
24/12/2021 1,540 1,542 0,11 1,547 1,532 --
23/12/2021 1,542 1,540 -0,17 1,546 1,535 --
22/12/2021 1,540 1,543 0,19 1,547 1,536 --
21/12/2021 1,542 1,540 -0,21 1,544 1,535 --
20/12/2021 1,535 1,543 -0,64 1,546 1,535 --
17/12/2021 1,545 1,553 0,44 1,553 1,531 --
16/12/2021 1,543 1,546 0,19 1,553 1,539 --
15/12/2021 1,542 1,543 0,04 1,546 1,536 --
14/12/2021 1,543 1,542 -0,11 1,549 1,540 --
13/12/2021 1,542 1,544 -0,21 1,547 1,539 --
10/12/2021 1,541 1,547 0,34 1,547 1,538 --
09/12/2021 1,545 1,542 -0,17 1,547 1,539 --
08/12/2021 1,540 1,545 0,29 1,547 1,537 --
07/12/2021 1,545 1,540 -0,36 1,547 1,535 --
06/12/2021 1,551 1,546 -0,59 1,552 1,543 --
03/12/2021 1,548 1,555 0,47 1,558 1,544 --
02/12/2021 1,546 1,548 0,08 1,553 1,543 --
01/12/2021 1,547 1,547 -0,14 1,549 1,541 --
30/11/2021 1,546 1,549 0,12 1,556 1,541 --
29/11/2021 1,552 1,547 -0,60 1,549 1,541 --
26/11/2021 1,533 1,556 1,48 1,560 1,532 --
25/11/2021 1,533 1,534 -0,01 1,537 1,531 --
24/11/2021 1,536 1,534 -0,18 1,538 1,527 --
23/11/2021 1,534 1,537 0,12 1,540 1,533 --
22/11/2021 1,537 1,535 -0,29 1,539 1,531 --
19/11/2021 1,543 1,539 -0,27 1,544 1,532 --
18/11/2021 1,535 1,543 0,51 1,545 1,533 --
17/11/2021 1,536 1,535 -0,09 1,539 1,531 --
16/11/2021 1,539 1,537 -0,22 1,542 1,532 --
15/11/2021 1,547 1,540 -0,86 1,551 1,536 --
12/11/2021 1,551 1,554 0,11 1,554 1,544 --
11/11/2021 1,553 1,552 -0,12 1,557 1,547 --
10/11/2021 1,562 1,554 -0,60 1,564 1,552 --
09/11/2021 1,562 1,563 0,05 1,565 1,558 --
08/11/2021 1,562 1,562 0,09 1,564 1,558 --
05/11/2021 1,561 1,561 -0,03 1,566 1,557 --
04/11/2021 1,565 1,561 -0,28 1,567 1,557 --
03/11/2021 1,562 1,566 0,16 1,569 1,560 --
02/11/2021 1,564 1,563 -0,11 1,566 1,559 --
01/11/2021 1,560 1,565 -0,43 1,567 1,557 --
29/10/2021 1,571 1,572 0,01 1,573 1,553 --
28/10/2021 1,565 1,571 0,40 1,573 1,560 --
27/10/2021 1,563 1,565 0,12 1,569 1,561 --
26/10/2021 1,564 1,563 -0,11 1,566 1,560 --
25/10/2021 1,569 1,565 -0,36 1,571 1,561 --
22/10/2021 1,566 1,571 0,24 1,574 1,563 --
21/10/2021 1,565 1,567 0,10 1,570 1,561 --
20/10/2021 1,565 1,565 0,03 1,568 1,561 --
19/10/2021 1,567 1,565 -0,18 1,569 1,563 --
18/10/2021 1,564 1,568 0,18 1,569 1,561 --
15/10/2021 1,564 1,565 0,00 1,567 1,561 --
14/10/2021 1,567 1,565 -0,17 1,569 1,562 --
13/10/2021 1,565 1,568 0,14 1,569 1,561 --
12/10/2021 1,566 1,565 -0,10 1,570 1,561 --
11/10/2021 1,568 1,567 -0,36 1,570 1,561 --
08/10/2021 1,570 1,573 0,15 1,573 1,561 --
07/10/2021 1,570 1,570 -0,03 1,572 1,568 --
06/10/2021 1,574 1,571 -0,24 1,577 1,568 --
05/10/2021 1,577 1,575 -0,20 1,579 1,571 --
04/10/2021 1,573 1,578 0,32 1,579 1,570 --
01/10/2021 1,573 1,573 -0,06 1,579 1,569 --
30/09/2021 1,579 1,574 -0,40 1,581 1,571 --
29/09/2021 1,587 1,580 -0,50 1,589 1,574 --
28/09/2021 1,583 1,588 0,25 1,590 1,581 --
27/09/2021 1,587 1,584 -0,29 1,588 1,581 --
24/09/2021 1,583 1,588 0,29 1,589 1,582 --
23/09/2021 1,583 1,584 0,00 1,585 1,578 --
22/09/2021 1,586 1,584 -0,18 1,588 1,579 --
21/09/2021 1,585 1,587 0,05 1,588 1,582 --
20/09/2021 1,582 1,586 0,08 1,588 1,580 --
17/09/2021 1,583 1,585 0,08 1,587 1,578 --
16/09/2021 1,585 1,583 -0,12 1,587 1,578 --
15/09/2021 1,586 1,585 -0,10 1,588 1,582 --
14/09/2021 1,585 1,587 0,06 1,590 1,582 --
13/09/2021 1,586 1,586 -0,01 1,587 1,580 --
10/09/2021 1,588 1,586 -0,18 1,590 1,579 --
09/09/2021 1,591 1,589 -0,16 1,593 1,584 --
08/09/2021 1,594 1,592 -0,24 1,598 1,586 --
07/09/2021 1,594 1,595 0,04 1,602 1,579 --
06/09/2021 1,594 1,595 0,04 1,596 1,591 --
03/09/2021 1,595 1,594 -0,07 1,600 1,589 --
02/09/2021 1,593 1,595 0,17 1,596 1,591 --
01/09/2021 1,588 1,593 0,25 1,595 1,586 --
31/08/2021 1,588 1,589 0,03 1,593 1,585 --
30/08/2021 1,588 1,588 -0,10 1,592 1,584 --
27/08/2021 1,592 1,590 -0,21 1,594 1,584 --
26/08/2021 1,592 1,593 -0,01 1,595 1,588 --
25/08/2021 1,593 1,593 -0,06 1,595 1,587 --
24/08/2021 1,593 1,594 0,01 1,595 1,590 --
23/08/2021 1,594 1,594 -0,03 1,596 1,591 --
20/08/2021 1,594 1,595 0,02 1,596 1,589 --
19/08/2021 1,594 1,594 -0,01 1,596 1,591 --
18/08/2021 1,595 1,594 -0,09 1,597 1,590 --
17/08/2021 1,597 1,596 -0,13 1,602 1,593 --
16/08/2021 1,598 1,598 -0,11 1,601 1,595 --
13/08/2021 1,594 1,600 0,35 1,603 1,592 --
12/08/2021 1,593 1,594 0,04 1,596 1,590 --
11/08/2021 1,593 1,593 -0,05 1,596 1,590 --
10/08/2021 1,593 1,594 0,02 1,595 1,588 --
09/08/2021 1,593 1,594 -0,02 1,596 1,591 --
06/08/2021 1,599 1,594 -0,36 1,600 1,592 --
05/08/2021 1,600 1,600 0,00 1,602 1,597 --
04/08/2021 1,603 1,600 -0,25 1,605 1,595 --
03/08/2021 1,607 1,604 -0,21 1,609 1,601 --
02/08/2021 1,607 1,607 -0,06 1,609 1,604 --
30/07/2021 1,609 1,608 -0,04 1,612 1,604 --
29/07/2021 1,606 1,609 0,09 1,611 1,605 --
28/07/2021 1,608 1,608 -0,04 1,609 1,601 --
27/07/2021 1,604 1,608 0,19 1,612 1,600 --
26/07/2021 1,601 1,605 0,07 1,607 1,599 --
23/07/2021 1,600 1,604 0,19 1,604 1,597 --
22/07/2021 1,609 1,601 -0,58 1,611 1,596 --
21/07/2021 1,610 1,610 -0,02 1,612 1,606 --
20/07/2021 1,609 1,611 0,02 1,615 1,606 --
19/07/2021 1,603 1,610 0,36 1,612 1,600 --
16/07/2021 1,600 1,605 0,22 1,605 1,576 --
15/07/2021 1,602 1,601 -0,14 1,604 1,595 --
14/07/2021 1,597 1,603 0,37 1,604 1,595 --
13/07/2021 1,604 1,597 -0,46 1,605 1,595 --
12/07/2021 1,604 1,605 -0,04 1,606 1,600 --
09/07/2021 1,602 1,605 0,12 1,607 1,601 --
08/07/2021 1,591 1,603 0,73 1,606 1,589 --
07/07/2021 1,593 1,592 -0,14 1,595 1,588 --
06/07/2021 1,596 1,594 -0,11 1,599 1,590 --
05/07/2021 1,599 1,596 -0,35 1,601 1,594 --
02/07/2021 1,599 1,601 0,14 1,601 1,593 --
01/07/2021 1,595 1,599 0,16 1,601 1,593 --
30/06/2021 1,601 1,597 -0,32 1,603 1,592 --
29/06/2021 1,602 1,602 -0,07 1,603 1,597 --
28/06/2021 1,602 1,603 -0,05 1,605 1,599 --
25/06/2021 1,602 1,604 0,06 1,609 1,599 --
24/06/2021 1,606 1,603 -0,23 1,608 1,601 --
23/06/2021 1,605 1,606 0,23 1,609 1,603 --
22/06/2021 1,601 1,603 0,20 1,605 1,600 --
21/06/2021 1,596 1,600 0,21 1,601 1,595 --
18/06/2021 1,599 1,596 -0,14 1,600 1,593 --
17/06/2021 1,602 1,599 -0,58 1,605 1,597 --
16/06/2021 1,610 1,608 0,00 1,611 1,605 --
15/06/2021 1,608 1,608 -0,08 1,610 1,607 --
14/06/2021 1,605 1,609 0,22 1,610 1,604 --
11/06/2021 1,612 1,606 -0,37 1,613 1,604 --
10/06/2021 1,614 1,612 -0,04 1,613 1,610 --
09/06/2021 1,612 1,612 0,01 1,614 1,611 --
08/06/2021 1,613 1,612 -0,05 1,613 1,611 --
07/06/2021 1,611 1,613 0,12 1,615 1,608 --
04/06/2021 1,611 1,611 -0,04 1,614 1,607 --
03/06/2021 1,615 1,612 -0,33 1,617 1,608 --
02/06/2021 1,616 1,617 0,18 1,618 1,615 --
01/06/2021 1,616 1,614 0,03 1,615 1,612 --
31/05/2021 1,613 1,614 -0,04 1,615 1,612 --
28/05/2021 1,615 1,614 -0,07 1,615 1,612 --
27/05/2021 1,615 1,616 -0,48 1,616 1,614 --
26/05/2021 1,624 1,623 0,00 1,624 1,621 --
25/05/2021 1,622 1,623 0,01 1,624 1,621 --
24/05/2021 1,622 1,623 -0,18 1,628 1,621 --
19/05/2021 1,625 1,626 0,33 1,626 1,625 --

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.