Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 19,919 19,879 -0,27 19,978 19,816 --
19/05/2022 20,044 19,933 -0,62 20,089 19,856 --
18/05/2022 19,939 20,057 0,54 20,094 19,857 --
17/05/2022 20,040 19,948 -0,54 20,056 19,910 --
16/05/2022 20,104 20,057 -0,32 20,198 19,992 --
13/05/2022 20,248 20,121 -0,66 20,270 20,063 --
12/05/2022 20,324 20,256 -0,41 20,490 20,218 --
11/05/2022 20,391 20,340 -0,33 20,475 20,214 --
10/05/2022 20,415 20,407 -0,04 20,456 20,257 --
09/05/2022 20,156 20,416 1,31 20,426 20,152 --
06/05/2022 20,234 20,152 -0,47 20,388 20,062 --
05/05/2022 20,035 20,248 1,00 20,330 19,975 --
04/05/2022 20,277 20,047 -1,20 20,330 19,986 --
03/05/2022 20,476 20,291 -0,99 20,506 20,248 --
02/05/2022 20,426 20,493 0,29 20,527 20,328 --
29/04/2022 20,467 20,434 -0,16 20,482 20,273 --
28/04/2022 20,392 20,467 0,29 20,653 20,331 --
27/04/2022 20,442 20,407 -0,24 20,549 20,322 --
26/04/2022 20,211 20,457 1,16 20,464 20,175 --
25/04/2022 20,229 20,223 -0,14 20,498 20,147 --
22/04/2022 20,170 20,253 0,34 20,395 20,154 --
21/04/2022 19,996 20,184 0,87 20,254 19,964 --
20/04/2022 20,028 20,010 -0,24 20,089 19,932 --
19/04/2022 19,833 20,058 1,05 20,101 19,741 --
18/04/2022 19,988 19,851 -0,56 20,027 19,800 --
15/04/2022 19,972 19,962 -0,11 20,018 19,912 --
14/04/2022 19,784 19,984 0,96 20,043 19,712 --
13/04/2022 19,814 19,794 -0,16 19,848 19,724 --
12/04/2022 19,926 19,826 -0,60 19,962 19,760 --
11/04/2022 20,039 19,945 -0,60 20,142 19,885 --
08/04/2022 20,137 20,066 -0,42 20,202 20,003 --
07/04/2022 20,152 20,150 -0,10 20,210 20,059 --
06/04/2022 19,992 20,171 0,83 20,210 19,961 --
05/04/2022 19,815 20,006 0,94 20,033 19,749 --
04/04/2022 19,879 19,820 -0,25 19,889 19,712 --
01/04/2022 19,866 19,870 -0,07 19,953 19,734 --
31/03/2022 19,870 19,883 0,00 19,985 19,803 --
30/03/2022 19,977 19,884 -0,55 20,000 19,803 --
29/03/2022 20,125 19,994 -0,73 20,137 19,899 --
28/03/2022 20,059 20,140 0,48 20,206 19,997 --
25/03/2022 20,087 20,045 -0,23 20,112 19,897 --
24/03/2022 20,231 20,091 -0,72 20,258 20,059 --
23/03/2022 20,284 20,237 -0,25 20,305 20,142 --
22/03/2022 20,373 20,288 -0,47 20,446 20,235 --
21/03/2022 20,386 20,384 0,06 20,430 20,255 --
18/03/2022 20,525 20,371 -0,75 20,557 20,344 --
17/03/2022 20,655 20,526 -0,65 20,681 20,486 --
16/03/2022 20,823 20,659 -0,82 20,869 20,583 --
15/03/2022 20,894 20,830 -0,34 20,951 20,801 --
14/03/2022 20,922 20,901 -0,15 21,020 20,818 --
11/03/2022 20,946 20,932 -0,12 21,071 20,832 --
10/03/2022 20,892 20,958 0,26 21,079 20,889 --
09/03/2022 21,371 20,903 -2,23 21,396 20,844 --
08/03/2022 21,325 21,379 0,21 21,481 21,186 --
07/03/2022 20,930 21,334 1,80 21,384 20,934 --
04/03/2022 20,643 20,957 1,48 20,985 20,626 --
03/03/2022 20,621 20,651 0,07 20,766 20,607 --
02/03/2022 20,647 20,637 -0,10 20,812 20,566 --
01/03/2022 20,484 20,658 0,78 20,700 20,377 --
28/02/2022 20,576 20,498 0,67 20,632 20,305 --
25/02/2022 20,551 20,362 -0,98 20,590 20,315 --
24/02/2022 20,247 20,564 1,52 20,802 20,224 --
23/02/2022 20,296 20,256 -0,23 20,322 20,143 --
22/02/2022 20,310 20,303 -0,09 20,400 20,257 --
21/02/2022 20,317 20,321 0,11 20,345 20,234 --
18/02/2022 20,296 20,299 -0,04 20,351 20,249 --
17/02/2022 20,275 20,308 0,11 20,369 20,221 --
16/02/2022 20,405 20,286 -0,64 20,434 20,237 --
15/02/2022 20,426 20,416 -0,10 20,465 20,337 --
14/02/2022 20,523 20,436 -0,56 20,584 20,374 --
11/02/2022 20,563 20,552 -0,10 20,654 20,348 --
10/02/2022 20,480 20,571 0,39 20,598 20,336 --
09/02/2022 20,603 20,492 -0,58 20,639 20,429 --
08/02/2022 20,599 20,613 0,00 20,702 20,573 --
07/02/2022 20,661 20,614 -0,37 20,719 20,564 --
04/02/2022 20,555 20,689 0,61 20,805 20,516 --
03/02/2022 20,567 20,564 -0,07 20,671 20,502 --
02/02/2022 20,552 20,579 0,07 20,658 20,466 --
01/02/2022 20,639 20,564 -0,41 20,673 20,487 --
31/01/2022 20,805 20,649 -0,80 20,862 20,575 --
28/01/2022 20,766 20,815 0,16 20,924 20,700 --
27/01/2022 20,750 20,781 0,09 20,827 20,638 --
26/01/2022 20,620 20,763 0,64 20,795 20,537 --
25/01/2022 20,585 20,631 0,20 20,710 20,557 --
24/01/2022 20,456 20,590 0,52 20,706 20,423 --
21/01/2022 20,542 20,483 -0,36 20,571 20,414 --
20/01/2022 20,499 20,557 0,22 20,583 20,369 --
19/01/2022 20,402 20,512 0,50 20,538 20,311 --
18/01/2022 20,296 20,410 0,51 20,463 20,259 --
17/01/2022 20,298 20,307 -0,04 20,370 20,261 --
14/01/2022 20,344 20,314 -0,20 20,382 20,269 --
13/01/2022 20,367 20,354 -0,11 20,432 20,289 --
12/01/2022 20,392 20,377 -0,13 20,459 20,304 --
11/01/2022 20,375 20,404 0,07 20,468 20,327 --
10/01/2022 20,382 20,390 -0,06 20,539 20,338 --
07/01/2022 20,505 20,402 -0,57 20,534 20,339 --
06/01/2022 20,575 20,518 -0,34 20,776 20,389 --
05/01/2022 20,516 20,588 0,31 20,627 20,328 --
04/01/2022 20,513 20,525 -0,02 20,651 20,401 --
03/01/2022 20,507 20,529 0,21 20,668 20,396 --
31/12/2021 20,476 20,485 -0,02 20,506 20,311 --
30/12/2021 20,580 20,490 -0,51 20,628 20,444 --
29/12/2021 20,665 20,594 -0,43 20,694 20,532 --
28/12/2021 20,691 20,684 -0,09 20,741 20,548 --
27/12/2021 20,622 20,702 0,34 20,760 20,565 --
24/12/2021 20,645 20,633 -0,14 20,674 20,565 --
23/12/2021 20,724 20,661 -0,38 20,752 20,607 --
22/12/2021 20,816 20,740 -0,42 20,879 20,682 --
21/12/2021 20,760 20,828 0,23 20,886 20,692 --
20/12/2021 20,791 20,781 -0,34 20,971 20,683 --
17/12/2021 20,830 20,852 0,05 20,882 20,685 --
16/12/2021 21,009 20,842 -0,87 21,100 20,750 --
15/12/2021 21,229 21,025 -1,02 21,374 20,986 --
14/12/2021 21,020 21,241 0,98 21,298 20,955 --
13/12/2021 20,895 21,035 0,66 21,044 20,828 --
10/12/2021 20,957 20,897 -0,37 21,070 20,827 --
09/12/2021 20,937 20,975 0,12 21,093 20,904 --
08/12/2021 21,035 20,950 -0,46 21,054 20,872 --
07/12/2021 21,237 21,047 -0,97 21,317 20,991 --
06/12/2021 21,288 21,252 -0,14 21,313 21,158 --
03/12/2021 21,271 21,281 -0,03 21,508 21,148 --
02/12/2021 21,474 21,288 -0,92 21,525 21,226 --
01/12/2021 21,456 21,486 0,11 21,531 21,103 --
30/11/2021 21,655 21,463 -0,95 21,851 21,270 --
29/11/2021 21,751 21,670 -1,20 22,009 21,618 --
26/11/2021 21,556 21,933 1,66 22,171 21,577 --
25/11/2021 21,423 21,575 0,63 21,613 21,346 --
24/11/2021 21,200 21,441 1,14 21,619 21,193 --
23/11/2021 21,005 21,200 0,90 21,324 20,979 --
22/11/2021 20,861 21,010 0,75 21,035 20,801 --
19/11/2021 20,767 20,855 0,34 20,904 20,653 --
18/11/2021 20,643 20,784 0,64 20,903 20,622 --
17/11/2021 20,747 20,651 -0,58 20,823 20,618 --
16/11/2021 20,623 20,770 0,65 20,865 20,542 --
15/11/2021 20,520 20,637 0,52 20,697 20,455 --
12/11/2021 20,662 20,530 -0,75 20,737 20,435 --
11/11/2021 20,621 20,685 0,24 20,698 20,438 --
10/11/2021 20,323 20,636 1,46 20,659 20,299 --
09/11/2021 20,342 20,339 -0,08 20,391 20,238 --
08/11/2021 20,369 20,355 0,00 20,439 20,277 --
05/11/2021 20,548 20,354 -0,99 20,658 20,299 --
04/11/2021 20,543 20,557 0,01 20,671 20,483 --
03/11/2021 20,800 20,554 -1,20 20,994 20,499 --
02/11/2021 20,838 20,804 -0,20 20,932 20,697 --
01/11/2021 20,569 20,845 1,36 20,904 20,528 --
29/10/2021 20,354 20,564 0,96 20,645 20,336 --
28/10/2021 20,313 20,368 0,17 20,434 20,235 --
27/10/2021 20,215 20,333 0,53 20,353 20,133 --
26/10/2021 20,170 20,225 0,20 20,255 20,104 --
25/10/2021 20,185 20,185 0,00 20,246 20,139 --
22/10/2021 20,295 20,184 -0,61 20,354 20,111 --
21/10/2021 20,205 20,308 0,43 20,367 20,181 --
20/10/2021 20,239 20,220 -0,16 20,296 20,145 --
19/10/2021 20,399 20,254 -0,79 20,449 20,202 --
18/10/2021 20,347 20,416 0,33 20,512 20,294 --
15/10/2021 20,560 20,348 -1,11 20,613 20,304 --
14/10/2021 20,561 20,577 0,05 20,675 20,492 --
13/10/2021 20,793 20,567 -1,14 20,817 20,527 --
12/10/2021 20,867 20,803 -0,39 20,918 20,726 --
11/10/2021 20,727 20,885 0,79 20,901 20,683 --
08/10/2021 20,658 20,721 0,24 20,800 20,521 --
07/10/2021 20,561 20,672 0,46 20,709 20,448 --
06/10/2021 20,573 20,576 -0,04 20,894 20,536 --
05/10/2021 20,498 20,585 0,35 20,624 20,474 --
04/10/2021 20,439 20,512 0,23 20,636 20,405 --
01/10/2021 20,633 20,466 -0,74 20,744 20,397 --
30/09/2021 20,503 20,618 0,50 20,692 20,441 --
29/09/2021 20,326 20,516 0,93 20,664 20,268 --
28/09/2021 20,101 20,327 1,04 20,409 20,082 --
27/09/2021 20,075 20,117 0,23 20,169 19,996 --
24/09/2021 20,054 20,070 0,01 20,208 20,032 --
23/09/2021 20,077 20,068 -0,09 20,138 19,963 --
22/09/2021 20,141 20,086 -0,34 20,161 19,922 --
21/09/2021 20,142 20,156 0,00 20,179 20,043 --
20/09/2021 20,011 20,157 0,66 20,219 20,001 --
17/09/2021 19,940 20,025 0,40 20,046 19,893 --
16/09/2021 19,864 19,946 0,34 19,982 19,836 --
15/09/2021 19,918 19,879 -0,27 19,940 19,828 --
14/09/2021 19,876 19,933 0,21 19,943 19,838 --
13/09/2021 19,892 19,891 -0,06 19,926 19,833 --
10/09/2021 19,934 19,903 -0,23 19,965 19,840 --
09/09/2021 19,935 19,949 -0,01 19,981 19,862 --
08/09/2021 19,939 19,950 0,00 19,998 19,879 --
07/09/2021 19,909 19,950 0,14 19,982 19,867 --
06/09/2021 19,913 19,922 -0,04 19,954 19,856 --
03/09/2021 19,974 19,930 -0,26 19,999 19,837 --
02/09/2021 19,997 19,983 -0,14 20,035 19,915 --
01/09/2021 20,070 20,012 -0,37 20,114 19,909 --
31/08/2021 20,137 20,087 -0,33 20,170 20,018 --
30/08/2021 20,192 20,152 -0,34 20,240 20,097 --
27/08/2021 20,360 20,220 -0,75 20,442 20,156 --
26/08/2021 20,241 20,373 0,58 20,403 20,200 --
25/08/2021 20,214 20,256 0,15 20,367 20,157 --
24/08/2021 20,322 20,225 -0,56 20,380 20,184 --
23/08/2021 20,409 20,338 -0,17 20,461 20,270 --
20/08/2021 20,156 20,374 1,00 20,471 20,124 --
19/08/2021 20,053 20,172 0,56 20,222 20,016 --
18/08/2021 20,007 20,059 0,21 20,073 19,939 --
17/08/2021 19,896 20,017 0,56 20,045 19,857 --
16/08/2021 19,878 19,906 0,10 19,942 19,833 --
13/08/2021 19,949 19,887 -0,37 19,996 19,825 --
12/08/2021 19,933 19,961 0,07 19,981 19,849 --
11/08/2021 20,091 19,947 -0,83 20,134 19,897 --
10/08/2021 20,070 20,114 0,14 20,183 20,036 --
09/08/2021 20,079 20,087 0,14 20,140 19,980 --
06/08/2021 19,926 20,059 0,59 20,098 19,882 --
05/08/2021 19,980 19,941 -0,27 20,015 19,877 --
04/08/2021 19,897 19,994 0,42 20,018 19,801 --
03/08/2021 19,910 19,911 -0,05 19,943 19,814 --
02/08/2021 19,909 19,921 0,15 19,944 19,790 --
30/07/2021 19,873 19,891 0,01 19,941 19,785 --
29/07/2021 19,929 19,888 -0,25 19,954 19,802 --
28/07/2021 19,981 19,937 -0,30 20,050 19,864 --
27/07/2021 20,041 19,997 -0,30 20,154 19,933 --
26/07/2021 20,068 20,057 -0,05 20,180 19,972 --
23/07/2021 20,122 20,067 -0,32 20,162 19,978 --
22/07/2021 20,144 20,132 -0,10 20,238 20,064 --
21/07/2021 20,157 20,153 -0,08 20,267 20,098 --
20/07/2021 20,047 20,168 0,55 20,210 19,984 --
19/07/2021 19,892 20,059 0,76 20,110 19,889 --
16/07/2021 19,944 19,908 -0,23 19,971 19,811 --
15/07/2021 19,880 19,953 0,31 20,015 19,852 --
14/07/2021 20,057 19,892 -0,88 20,079 19,840 --
13/07/2021 19,866 20,070 0,95 20,099 19,795 --
12/07/2021 19,863 19,882 -0,03 20,027 19,816 --
09/07/2021 19,995 19,887 -0,61 20,055 19,830 --
08/07/2021 19,963 20,010 0,17 20,175 19,925 --
07/07/2021 20,022 19,976 -0,31 20,118 19,891 --
06/07/2021 19,855 20,039 0,85 20,094 19,761 --
05/07/2021 19,771 19,870 0,45 19,883 19,767 --
02/07/2021 20,005 19,781 -1,15 20,068 19,731 --
01/07/2021 19,945 20,012 0,26 20,097 19,895 --
30/06/2021 19,832 19,961 0,63 19,983 19,768 --
29/06/2021 19,827 19,835 -0,01 19,900 19,754 --
28/06/2021 19,822 19,838 0,01 19,917 19,737 --
25/06/2021 19,856 19,836 -0,21 19,917 19,710 --
24/06/2021 20,194 19,878 -1,68 20,227 19,703 --
23/06/2021 20,348 20,219 -1,95 20,406 20,160 --
22/06/2021 20,490 20,622 0,00 20,634 20,510 --
21/06/2021 20,640 20,621 -0,06 20,725 20,582 --
18/06/2021 20,431 20,634 0,95 20,764 20,362 --
17/06/2021 20,418 20,441 1,66 20,635 20,316 --
16/06/2021 20,031 20,108 0,94 20,138 19,937 --
15/06/2021 19,948 19,919 -0,06 19,958 19,897 --
14/06/2021 19,880 19,931 0,45 19,956 19,824 --
11/06/2021 19,687 19,841 0,56 19,844 19,622 --
10/06/2021 19,746 19,730 0,29 19,731 19,698 --
09/06/2021 19,712 19,673 -0,87 19,704 19,643 --
08/06/2021 19,791 19,846 0,18 19,858 19,823 --
07/06/2021 19,954 19,811 -0,70 19,949 19,721 --
04/06/2021 20,163 19,950 -0,91 20,229 19,894 --
03/06/2021 19,900 20,133 0,84 20,179 19,888 --
02/06/2021 19,952 19,964 0,13 19,977 19,941 --
01/06/2021 19,942 19,939 0,01 19,948 19,903 --
31/05/2021 19,923 19,938 -0,09 19,940 19,905 --
28/05/2021 19,950 19,956 0,33 19,967 19,923 --
27/05/2021 19,875 19,890 0,09 19,891 19,856 --
26/05/2021 19,913 19,872 0,04 19,875 19,838 --
25/05/2021 19,866 19,864 -0,56 19,866 19,833 --

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.