Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 16,754 16,743 -0,22 16,840 16,605 --
19/05/2022 16,817 16,780 -0,39 16,925 16,582 --
18/05/2022 16,794 16,845 0,22 16,876 16,691 --
17/05/2022 16,885 16,808 -0,56 16,934 16,721 --
16/05/2022 16,793 16,902 0,37 17,079 16,709 --
13/05/2022 16,718 16,841 0,11 16,909 16,597 --
12/05/2022 16,914 16,822 -0,76 17,148 16,632 --
11/05/2022 16,981 16,951 -0,39 17,080 16,826 --
10/05/2022 17,132 17,017 -0,80 17,246 16,918 --
09/05/2022 16,866 17,155 1,63 17,198 16,804 --
06/05/2022 16,860 16,881 0,03 17,008 16,812 --
05/05/2022 16,430 16,875 2,64 16,925 16,352 --
04/05/2022 16,617 16,441 -1,23 16,747 16,315 --
03/05/2022 16,904 16,646 -1,63 17,234 16,531 --
02/05/2022 16,649 16,922 1,41 17,085 16,612 --
29/04/2022 16,757 16,687 -0,44 16,873 16,551 --
28/04/2022 16,765 16,761 -0,12 16,945 16,642 --
27/04/2022 16,869 16,781 -0,54 16,947 16,679 --
26/04/2022 16,810 16,873 0,27 16,940 16,689 --
25/04/2022 16,856 16,827 -0,26 16,954 16,736 --
22/04/2022 16,664 16,871 1,14 16,973 16,636 --
21/04/2022 16,322 16,682 2,09 16,824 16,269 --
20/04/2022 16,139 16,341 1,02 16,406 16,074 --
19/04/2022 15,823 16,175 2,08 16,288 15,773 --
18/04/2022 15,847 15,845 -0,13 15,908 15,712 --
15/04/2022 15,890 15,866 -0,29 16,032 15,569 --
14/04/2022 15,846 15,911 0,29 16,025 15,785 --
13/04/2022 15,723 15,865 0,77 15,899 15,635 --
12/04/2022 15,862 15,743 -1,05 16,008 15,650 --
11/04/2022 15,983 15,910 -0,34 16,015 15,833 --
08/04/2022 16,042 15,964 -0,65 16,071 15,885 --
07/04/2022 16,003 16,068 0,29 16,160 15,969 --
06/04/2022 16,023 16,021 -0,04 16,088 15,915 --
05/04/2022 16,016 16,028 -0,01 16,057 15,905 --
04/04/2022 16,197 16,030 -1,15 16,227 15,973 --
01/04/2022 16,169 16,215 0,18 16,262 16,020 --
31/03/2022 16,170 16,186 0,01 16,292 16,057 --
30/03/2022 16,113 16,184 0,36 16,209 16,045 --
29/03/2022 16,120 16,126 -0,13 16,240 15,987 --
28/03/2022 15,966 16,146 0,42 16,193 15,909 --
25/03/2022 15,986 16,079 0,59 16,109 15,666 --
24/03/2022 16,243 15,986 -1,73 16,284 15,829 --
23/03/2022 16,347 16,266 -0,67 16,385 16,166 --
22/03/2022 16,473 16,376 -0,79 16,585 16,138 --
21/03/2022 16,520 16,505 -0,04 16,606 16,358 --
18/03/2022 16,548 16,513 -0,34 16,618 16,374 --
17/03/2022 16,442 16,569 0,70 16,612 16,417 --
16/03/2022 16,549 16,453 -0,70 16,607 16,406 --
15/03/2022 16,557 16,569 -0,01 16,709 16,463 --
14/03/2022 16,435 16,571 0,47 16,623 16,341 --
11/03/2022 16,535 16,493 -0,44 16,647 16,315 --
10/03/2022 16,614 16,565 -0,40 16,803 16,469 --
09/03/2022 16,652 16,633 -0,27 16,730 16,561 --
08/03/2022 16,675 16,677 -0,10 16,780 16,551 --
07/03/2022 16,736 16,694 -1,65 16,843 16,569 --
04/03/2022 16,825 16,974 0,78 17,007 16,634 --
03/03/2022 17,041 16,842 -1,26 17,119 16,771 --
02/03/2022 17,133 17,057 -0,59 17,306 16,915 --
01/03/2022 17,237 17,159 -0,59 17,553 17,039 --
28/02/2022 17,109 17,261 1,05 17,432 17,070 --
25/02/2022 17,209 17,082 -0,83 17,538 16,955 --
24/02/2022 17,097 17,225 0,64 17,422 16,978 --
23/02/2022 17,061 17,115 0,17 17,159 16,971 --
22/02/2022 17,137 17,086 -0,41 17,268 16,809 --
21/02/2022 17,149 17,156 -0,23 17,269 17,063 --
18/02/2022 17,044 17,195 0,77 17,208 16,967 --
17/02/2022 17,065 17,063 -0,13 17,144 16,940 --
16/02/2022 17,158 17,085 -0,54 17,243 16,990 --
15/02/2022 17,107 17,178 0,32 17,299 16,983 --
14/02/2022 17,272 17,123 -1,00 17,356 17,044 --
11/02/2022 17,335 17,295 -0,34 17,382 17,133 --
10/02/2022 17,368 17,355 -0,16 17,428 17,164 --
09/02/2022 17,534 17,382 -1,00 17,586 17,291 --
08/02/2022 17,748 17,557 -1,21 17,803 17,492 --
07/02/2022 17,701 17,772 0,26 17,853 17,582 --
04/02/2022 17,463 17,726 1,47 17,799 17,372 --
03/02/2022 17,337 17,469 0,67 17,568 17,240 --
02/02/2022 17,223 17,353 0,59 17,428 17,147 --
01/02/2022 17,278 17,252 -0,26 17,354 17,029 --
31/01/2022 17,398 17,298 -0,60 17,511 17,208 --
28/01/2022 17,238 17,403 0,85 17,533 17,172 --
27/01/2022 17,222 17,256 0,04 17,354 16,979 --
26/01/2022 17,236 17,250 0,03 17,296 17,034 --
25/01/2022 17,277 17,244 -0,35 17,410 17,148 --
24/01/2022 17,125 17,304 0,81 17,455 16,999 --
21/01/2022 17,228 17,166 -0,48 17,325 17,038 --
20/01/2022 17,394 17,250 -0,95 17,452 17,102 --
19/01/2022 17,590 17,415 -1,06 17,632 17,316 --
18/01/2022 17,563 17,602 0,12 17,703 17,478 --
17/01/2022 17,518 17,580 0,07 17,656 17,441 --
14/01/2022 17,669 17,569 -0,76 17,753 17,448 --
13/01/2022 17,526 17,703 0,94 17,716 17,486 --
12/01/2022 17,662 17,539 -0,78 17,688 17,459 --
11/01/2022 17,743 17,677 -0,53 17,816 17,600 --
10/01/2022 17,735 17,771 0,21 17,833 17,614 --
07/01/2022 17,778 17,734 -0,37 17,887 17,467 --
06/01/2022 17,963 17,799 -1,22 18,082 17,665 --
05/01/2022 18,072 18,019 -0,63 18,227 17,783 --
04/01/2022 17,941 18,133 0,90 18,160 17,837 --
03/01/2022 18,165 17,972 -0,94 18,221 17,724 --
31/12/2021 18,037 18,142 0,30 18,187 17,941 --
30/12/2021 18,081 18,087 -0,09 18,417 17,492 --
29/12/2021 17,816 18,103 1,49 18,143 17,733 --
28/12/2021 17,599 17,838 1,21 17,945 17,556 --
27/12/2021 17,602 17,625 -0,15 17,663 17,516 --
24/12/2021 17,736 17,651 -0,50 17,827 17,460 --
23/12/2021 17,805 17,740 -0,53 18,162 17,418 --
22/12/2021 17,879 17,834 -0,37 18,018 17,714 --
21/12/2021 17,798 17,901 0,33 17,962 17,729 --
20/12/2021 17,890 17,842 -1,38 17,988 17,697 --
17/12/2021 18,056 18,092 0,05 18,149 17,749 --
16/12/2021 18,059 18,083 0,08 18,188 17,963 --
15/12/2021 18,166 18,068 -0,47 18,314 17,985 --
14/12/2021 18,066 18,153 0,23 18,245 18,015 --
13/12/2021 18,054 18,111 0,01 18,153 17,864 --
10/12/2021 17,997 18,109 0,53 18,180 17,910 --
09/12/2021 17,830 18,014 0,85 18,099 17,751 --
08/12/2021 17,918 17,861 -0,50 17,971 17,743 --
07/12/2021 17,941 17,952 -0,05 18,119 17,768 --
06/12/2021 18,177 17,960 -1,80 18,219 17,842 --
03/12/2021 18,012 18,289 1,42 18,289 17,862 --
02/12/2021 18,159 18,032 -0,84 18,221 17,832 --
01/12/2021 18,043 18,186 0,68 18,221 17,817 --
30/11/2021 18,221 18,063 -1,01 18,403 17,951 --
29/11/2021 18,314 18,247 -1,19 18,343 18,090 --
26/11/2021 17,971 18,466 2,77 18,554 17,948 --
25/11/2021 17,802 17,968 0,73 17,975 17,706 --
24/11/2021 17,814 17,838 0,05 17,913 17,711 --
23/11/2021 17,814 17,830 0,01 17,942 17,722 --
22/11/2021 17,741 17,828 0,25 17,869 17,650 --
19/11/2021 17,786 17,784 -0,12 17,856 17,629 --
18/11/2021 17,546 17,804 1,28 17,883 17,467 --
17/11/2021 17,562 17,579 -0,02 17,714 17,451 --
16/11/2021 17,341 17,582 1,26 17,676 17,243 --
15/11/2021 17,534 17,364 -1,33 17,649 17,202 --
12/11/2021 17,551 17,597 0,08 17,652 17,417 --
11/11/2021 17,716 17,584 -0,95 17,789 17,378 --
10/11/2021 17,430 17,753 1,65 17,784 17,382 --
09/11/2021 17,289 17,465 0,90 17,528 17,212 --
08/11/2021 17,471 17,309 -0,51 17,610 17,229 --
05/11/2021 17,582 17,398 -1,15 17,709 17,348 --
04/11/2021 17,741 17,601 -1,02 17,799 17,476 --
03/11/2021 17,864 17,782 -0,56 18,005 17,577 --
02/11/2021 17,920 17,883 -0,32 17,976 17,787 --
01/11/2021 17,606 17,941 1,74 18,001 17,549 --
29/10/2021 17,673 17,634 -0,34 17,884 17,559 --
28/10/2021 17,493 17,693 1,08 17,760 17,426 --
27/10/2021 17,214 17,504 1,59 17,533 17,167 --
26/10/2021 17,090 17,230 0,60 17,305 16,977 --
25/10/2021 17,251 17,128 -1,35 17,355 16,993 --
22/10/2021 17,067 17,362 1,58 17,362 16,939 --
21/10/2021 16,802 17,093 1,58 17,116 16,732 --
20/10/2021 16,893 16,827 -0,54 16,981 16,715 --
19/10/2021 17,039 16,917 -0,88 17,125 16,847 --
18/10/2021 16,968 17,067 0,66 17,181 16,906 --
15/10/2021 17,155 16,955 -1,23 17,200 16,814 --
14/10/2021 17,151 17,166 -0,01 17,208 17,056 --
13/10/2021 17,253 17,168 -0,68 17,340 17,113 --
12/10/2021 17,407 17,284 -0,86 17,466 17,199 --
11/10/2021 17,288 17,434 0,46 17,457 17,227 --
08/10/2021 17,260 17,354 0,41 17,356 17,104 --
07/10/2021 17,317 17,283 -0,35 17,394 17,117 --
06/10/2021 17,410 17,344 -0,57 17,599 17,246 --
05/10/2021 17,480 17,443 -0,37 17,545 17,313 --
04/10/2021 17,245 17,509 1,39 17,535 17,212 --
01/10/2021 17,459 17,268 -0,96 17,574 17,197 --
30/09/2021 17,612 17,436 -1,16 17,664 17,349 --
29/09/2021 17,643 17,640 -0,13 17,710 17,453 --
28/09/2021 17,504 17,663 0,80 17,729 17,420 --
27/09/2021 17,534 17,523 -0,08 17,682 17,391 --
24/09/2021 17,324 17,537 1,15 17,608 17,275 --
23/09/2021 17,340 17,338 -0,14 17,405 17,080 --
22/09/2021 17,417 17,362 -0,43 17,471 17,195 --
21/09/2021 17,332 17,437 0,49 17,474 17,190 --
20/09/2021 17,313 17,352 0,12 17,441 17,251 --
17/09/2021 17,171 17,331 0,79 17,358 17,084 --
16/09/2021 17,052 17,195 0,80 17,266 16,960 --
15/09/2021 16,895 17,059 0,87 17,121 16,820 --
14/09/2021 16,706 16,912 1,12 16,966 16,666 --
13/09/2021 16,791 16,726 -0,43 16,832 16,660 --
10/09/2021 16,818 16,798 -0,28 16,951 16,634 --
09/09/2021 16,778 16,845 0,28 16,872 16,641 --
08/09/2021 16,951 16,799 -1,04 17,016 16,720 --
07/09/2021 16,898 16,974 0,30 17,060 16,786 --
06/09/2021 16,981 16,923 -0,55 17,075 16,865 --
03/09/2021 17,154 17,016 -0,94 17,227 16,923 --
02/09/2021 17,072 17,177 0,53 17,221 16,941 --
01/09/2021 17,154 17,086 -0,53 17,186 16,987 --
31/08/2021 17,280 17,177 -0,78 17,370 17,041 --
30/08/2021 17,363 17,311 -0,49 17,432 17,207 --
27/08/2021 17,549 17,397 -0,98 17,599 17,309 --
26/08/2021 17,612 17,570 -0,39 17,673 17,392 --
25/08/2021 17,626 17,639 -0,08 17,707 17,496 --
24/08/2021 17,775 17,653 -0,81 17,838 17,573 --
23/08/2021 17,918 17,798 -0,63 18,011 17,721 --
20/08/2021 17,751 17,911 0,80 18,006 17,698 --
19/08/2021 17,531 17,769 1,40 17,931 17,411 --
18/08/2021 17,460 17,523 0,23 17,579 17,360 --
17/08/2021 17,475 17,482 -0,12 17,614 17,353 --
16/08/2021 17,347 17,504 0,60 17,527 17,292 --
13/08/2021 17,329 17,401 0,30 17,488 17,268 --
12/08/2021 17,187 17,349 0,87 17,386 17,141 --
11/08/2021 17,343 17,199 -1,00 17,474 17,148 --
10/08/2021 17,341 17,372 0,08 17,458 17,269 --
09/08/2021 17,221 17,359 0,75 17,411 17,128 --
06/08/2021 17,199 17,229 0,08 17,299 17,018 --
05/08/2021 17,002 17,215 1,05 17,470 16,942 --
04/08/2021 16,984 17,037 0,18 17,096 16,732 --
03/08/2021 17,162 17,007 -1,06 17,221 16,945 --
02/08/2021 17,366 17,189 -0,93 17,419 17,060 --
30/07/2021 17,328 17,350 -0,01 17,417 17,261 --
29/07/2021 17,470 17,352 -0,83 17,527 17,245 --
28/07/2021 17,470 17,497 0,01 17,592 17,405 --
27/07/2021 17,465 17,495 -0,02 17,620 17,399 --
26/07/2021 17,460 17,498 0,00 17,681 17,386 --
23/07/2021 17,318 17,497 0,80 17,512 17,264 --
22/07/2021 17,162 17,359 0,93 17,395 17,103 --
21/07/2021 17,214 17,199 -0,16 17,387 17,120 --
20/07/2021 17,195 17,227 0,18 17,310 17,054 --
19/07/2021 17,006 17,196 0,49 17,250 16,872 --
16/07/2021 17,201 17,112 -0,76 17,278 16,922 --
15/07/2021 17,156 17,242 0,36 17,277 17,079 --
14/07/2021 17,356 17,180 -1,18 17,494 17,047 --
13/07/2021 17,095 17,385 1,70 17,419 17,026 --
12/07/2021 16,910 17,096 1,26 17,207 16,860 --
09/07/2021 16,962 16,884 -0,57 17,054 16,811 --
08/07/2021 16,883 16,980 0,52 17,093 16,715 --
07/07/2021 16,997 16,892 -0,71 17,038 16,815 --
06/07/2021 16,919 17,013 0,43 17,092 16,804 --
05/07/2021 16,934 16,940 -0,05 16,973 16,829 --
02/07/2021 17,124 16,948 -1,16 17,190 16,840 --
01/07/2021 16,939 17,146 1,10 17,183 16,861 --
30/06/2021 17,058 16,960 -0,70 17,112 16,858 --
29/06/2021 17,014 17,079 0,35 17,124 16,912 --
28/06/2021 16,905 17,019 0,70 17,059 16,830 --
25/06/2021 16,948 16,901 -0,28 16,961 16,784 --
24/06/2021 16,965 16,948 -0,02 17,071 16,875 --
23/06/2021 17,034 16,952 -0,68 17,071 16,807 --
22/06/2021 16,957 17,068 0,09 17,089 16,886 --
21/06/2021 16,985 17,052 0,17 17,104 16,896 --
18/06/2021 16,794 17,024 1,16 17,065 16,675 --
17/06/2021 16,820 16,828 0,71 16,943 16,702 --
16/06/2021 16,721 16,710 0,12 16,742 16,635 --
15/06/2021 16,709 16,690 -0,04 16,753 16,642 --
14/06/2021 16,642 16,697 0,70 16,736 16,571 --
11/06/2021 16,555 16,580 -0,80 16,613 16,441 --
10/06/2021 16,716 16,713 1,05 16,745 16,688 --
09/06/2021 16,523 16,540 0,24 16,575 16,492 --
08/06/2021 16,465 16,500 -0,11 16,508 16,453 --
07/06/2021 16,339 16,518 1,15 16,524 16,297 --
04/06/2021 16,541 16,330 -1,31 16,621 16,301 --
03/06/2021 16,509 16,546 -1,59 16,588 16,431 --
02/06/2021 16,800 16,814 0,25 16,821 16,771 --
01/06/2021 16,796 16,772 -0,30 16,795 16,744 --
31/05/2021 16,814 16,823 0,10 16,835 16,787 --
28/05/2021 16,791 16,807 0,03 16,816 16,763 --
27/05/2021 16,773 16,802 -1,00 16,807 16,758 --
26/05/2021 16,998 16,971 -0,32 16,976 16,929 --
25/05/2021 17,006 17,026 -0,25 17,034 16,980 --

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.