Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
28/10/2022 17,973 18,152 0,83 18,218 17,883 --
27/10/2022 17,937 18,003 0,30 18,136 17,750 --
26/10/2022 18,212 17,950 -1,49 18,268 17,823 --
25/10/2022 18,410 18,221 -1,11 18,523 18,120 --
24/10/2022 18,070 18,425 1,76 18,493 18,025 --
21/10/2022 18,309 18,107 -0,92 18,558 18,025 --
20/10/2022 18,318 18,275 -0,31 18,383 18,141 --
19/10/2022 18,113 18,332 1,13 18,365 17,998 --
18/10/2022 18,069 18,128 0,23 18,218 17,930 --
17/10/2022 18,289 18,087 -1,58 18,355 17,982 --
14/10/2022 18,241 18,377 0,61 18,383 18,010 --
13/10/2022 18,277 18,266 -0,24 18,595 18,120 --
12/10/2022 18,174 18,309 0,62 18,707 18,095 --
11/10/2022 18,109 18,196 0,40 18,240 17,972 --
10/10/2022 18,116 18,124 -0,34 18,260 18,025 --
07/10/2022 17,970 18,186 1,09 18,198 17,591 --
06/10/2022 17,756 17,991 0,86 18,031 17,668 --
05/10/2022 17,646 17,838 0,80 17,913 17,469 --
04/10/2022 17,841 17,696 -0,85 17,905 17,555 --
03/10/2022 18,067 17,847 -1,43 18,125 17,803 --
30/09/2022 18,004 18,105 0,45 18,161 17,842 --
29/09/2022 17,842 18,023 0,92 18,121 17,800 --
28/09/2022 18,016 17,859 -1,05 18,290 17,789 --
27/09/2022 18,068 18,049 -0,46 18,125 17,825 --
26/09/2022 17,956 18,132 0,98 18,180 17,910 --
23/09/2022 17,604 17,956 1,89 18,005 17,535 --
22/09/2022 17,722 17,622 -0,70 17,823 17,440 --
21/09/2022 17,661 17,747 0,20 17,809 17,515 --
20/09/2022 17,678 17,711 0,08 17,830 17,600 --
19/09/2022 17,645 17,696 0,36 17,818 17,577 --
16/09/2022 17,561 17,633 0,30 17,740 17,491 --
15/09/2022 17,489 17,580 0,44 17,613 17,415 --
14/09/2022 17,458 17,502 0,21 17,514 17,322 --
13/09/2022 17,111 17,465 1,88 17,489 16,923 --
12/09/2022 17,302 17,142 -1,05 17,340 17,023 --
09/09/2022 17,517 17,325 -1,06 17,605 17,171 --
08/09/2022 17,264 17,511 1,33 17,560 17,200 --
07/09/2022 17,297 17,282 -0,17 17,489 17,215 --
06/09/2022 17,181 17,312 0,64 17,365 17,040 --
05/09/2022 17,289 17,202 -0,64 17,450 17,088 --
02/09/2022 17,276 17,313 0,10 17,370 17,160 --
01/09/2022 17,112 17,296 0,99 17,350 17,060 --
31/08/2022 16,992 17,127 0,80 17,155 16,870 --
30/08/2022 16,864 16,991 0,58 17,035 16,720 --
29/08/2022 16,876 16,892 -0,06 17,030 16,767 --
26/08/2022 16,759 16,902 0,73 16,915 16,685 --
25/08/2022 16,966 16,779 -1,17 17,010 16,693 --
24/08/2022 17,003 16,978 -0,26 17,090 16,890 --
23/08/2022 16,992 17,022 0,10 17,160 16,890 --
22/08/2022 16,989 17,005 -0,13 17,118 16,960 --
19/08/2022 16,872 17,027 0,78 17,075 16,830 --
18/08/2022 16,682 16,896 1,35 16,913 16,610 --
17/08/2022 16,382 16,671 1,67 16,706 16,340 --
16/08/2022 16,432 16,397 -0,35 16,548 16,327 --
15/08/2022 16,230 16,454 1,75 16,490 16,165 --
12/08/2022 16,267 16,171 -0,72 16,395 16,108 --
11/08/2022 16,215 16,288 0,39 16,343 16,080 --
10/08/2022 16,611 16,225 -2,50 16,660 16,003 --
09/08/2022 16,641 16,640 -0,02 16,875 16,545 --
08/08/2022 16,790 16,643 -0,93 16,886 16,550 --
05/08/2022 16,611 16,799 0,91 16,961 16,535 --
04/08/2022 16,785 16,647 -0,99 16,855 16,572 --
03/08/2022 16,822 16,813 -0,20 16,935 16,652 --
02/08/2022 16,504 16,847 1,98 17,051 16,420 --
01/08/2022 16,587 16,520 -0,80 16,693 16,400 --
29/07/2022 16,544 16,654 0,68 16,700 16,372 --
28/07/2022 16,713 16,541 -1,06 16,853 16,349 --
27/07/2022 16,921 16,719 -1,32 17,020 16,645 --
26/07/2022 16,798 16,942 0,76 17,005 16,670 --
25/07/2022 16,831 16,814 -0,23 16,911 16,690 --
22/07/2022 17,036 16,853 -1,29 17,120 16,760 --
21/07/2022 17,100 17,073 -0,46 17,285 16,980 --
20/07/2022 17,096 17,153 0,26 17,218 17,010 --
19/07/2022 17,090 17,109 -0,11 17,181 16,930 --
18/07/2022 17,079 17,127 0,12 17,210 16,950 --
15/07/2022 17,180 17,107 -0,56 17,370 17,014 --
14/07/2022 16,940 17,204 1,45 17,370 16,859 --
13/07/2022 16,999 16,959 -0,41 17,648 16,797 --
12/07/2022 17,086 17,029 -0,44 17,210 16,920 --
11/07/2022 16,867 17,103 1,29 17,143 16,805 --
08/07/2022 16,708 16,885 0,85 16,993 16,666 --
07/07/2022 16,824 16,743 -0,58 16,883 16,655 --
06/07/2022 16,547 16,841 1,64 16,888 16,495 --
05/07/2022 16,341 16,570 1,24 16,650 16,195 --
04/07/2022 16,320 16,367 -0,26 16,445 16,210 --
01/07/2022 16,324 16,411 0,58 16,601 16,230 --
30/06/2022 16,253 16,316 0,26 16,485 16,000 --
29/06/2022 16,067 16,274 1,19 16,310 16,000 --
28/06/2022 15,858 16,084 1,29 16,113 15,790 --
27/06/2022 15,796 15,878 0,38 15,941 15,700 --
24/06/2022 15,971 15,818 -1,11 16,075 15,730 --
23/06/2022 15,912 15,996 0,40 16,068 15,887 --
22/06/2022 15,921 15,932 -0,02 16,083 15,782 --
21/06/2022 16,033 15,935 -0,71 16,088 15,802 --
20/06/2022 16,016 16,048 -0,04 16,121 15,650 --
17/06/2022 16,008 16,055 0,22 16,100 15,830 --
16/06/2022 15,791 16,020 1,17 16,120 15,647 --
15/06/2022 16,047 15,834 -1,46 16,180 15,688 --
14/06/2022 16,124 16,068 -0,47 16,190 15,950 --
13/06/2022 15,891 16,144 1,59 16,280 15,805 --
10/06/2022 15,486 15,892 2,52 15,939 15,380 --
09/06/2022 15,288 15,502 1,26 15,540 15,125 --
08/06/2022 15,396 15,309 -0,66 15,477 15,220 --
07/06/2022 15,428 15,411 -0,23 15,578 15,310 --
06/06/2022 15,600 15,447 -0,71 15,679 15,220 --
03/06/2022 15,479 15,558 0,56 15,600 15,302 --
02/06/2022 15,574 15,471 -0,82 15,730 15,430 --
01/06/2022 15,635 15,599 -0,33 15,746 15,469 --
31/05/2022 15,489 15,650 0,92 15,811 15,445 --
30/05/2022 15,598 15,507 -0,69 15,630 15,427 --
27/05/2022 15,639 15,615 -0,77 15,757 15,510 --
26/05/2022 15,731 15,735 -0,05 15,890 15,661 --
25/05/2022 15,661 15,743 0,38 15,795 15,547 --
24/05/2022 15,760 15,683 -0,56 15,873 15,531 --
23/05/2022 15,875 15,772 -0,51 15,897 15,621 --
20/05/2022 15,830 15,853 0,00 15,968 15,720 --
19/05/2022 16,083 15,853 -1,51 16,125 15,708 --
18/05/2022 15,916 16,095 1,02 16,125 15,867 --
17/05/2022 16,186 15,932 -1,69 16,233 15,870 --
16/05/2022 16,166 16,206 0,22 16,380 16,065 --
13/05/2022 16,097 16,171 -0,19 16,305 15,965 --
12/05/2022 16,084 16,201 0,52 16,318 16,025 --
11/05/2022 16,123 16,118 -0,30 16,238 15,970 --
10/05/2022 16,231 16,166 -0,49 16,331 16,040 --
09/05/2022 16,005 16,246 1,14 16,285 15,955 --
06/05/2022 15,993 16,063 0,36 16,200 15,880 --
05/05/2022 15,458 16,006 3,37 16,097 15,413 --
04/05/2022 15,797 15,485 -2,10 15,890 15,390 --
03/05/2022 16,090 15,818 -1,82 16,391 15,714 --
02/05/2022 15,785 16,111 2,12 16,261 15,740 --
29/04/2022 15,951 15,776 -1,20 16,055 15,715 --
28/04/2022 15,884 15,968 0,45 16,150 15,793 --
27/04/2022 15,858 15,897 0,25 16,006 15,755 --
26/04/2022 15,691 15,858 0,97 15,892 15,616 --
25/04/2022 15,597 15,706 0,53 15,812 15,547 --
22/04/2022 15,377 15,624 1,46 15,695 15,351 --
21/04/2022 15,040 15,399 2,26 15,486 14,995 --
20/04/2022 14,957 15,059 0,47 15,116 14,913 --
19/04/2022 14,676 14,988 2,00 15,023 14,638 --
18/04/2022 14,656 14,695 0,17 14,742 14,580 --
15/04/2022 14,673 14,670 -0,15 14,783 14,458 --
14/04/2022 14,545 14,692 0,88 14,761 14,490 --
13/04/2022 14,521 14,564 0,17 14,607 14,431 --
12/04/2022 14,580 14,539 -0,53 14,706 14,443 --
11/04/2022 14,644 14,617 -0,50 14,710 14,542 --
08/04/2022 14,748 14,690 -0,52 14,817 14,605 --
07/04/2022 14,683 14,768 0,44 14,830 14,639 --
06/04/2022 14,694 14,703 0,05 14,786 14,587 --
05/04/2022 14,587 14,696 0,61 14,723 14,499 --
04/04/2022 14,668 14,606 -0,09 14,705 14,547 --
01/04/2022 14,608 14,619 -0,03 14,718 14,518 --
31/03/2022 14,490 14,623 0,81 14,676 14,387 --
30/03/2022 14,530 14,505 -0,26 14,565 14,415 --
29/03/2022 14,678 14,543 -1,03 14,741 14,426 --
28/03/2022 14,546 14,695 0,85 14,753 14,490 --
25/03/2022 14,526 14,571 0,27 14,633 14,466 --
24/03/2022 14,760 14,532 -1,67 14,810 14,501 --
23/03/2022 14,819 14,779 -0,40 14,852 14,721 --
22/03/2022 14,945 14,838 -0,89 15,017 14,770 --
21/03/2022 14,958 14,972 -0,04 15,045 14,850 --
18/03/2022 14,912 14,979 0,29 15,046 14,888 --
17/03/2022 14,927 14,936 -0,02 15,000 14,840 --
16/03/2022 15,097 14,940 -1,16 15,158 14,884 --
15/03/2022 15,128 15,115 -0,12 15,228 15,037 --
14/03/2022 15,040 15,133 0,17 15,161 14,966 --
11/03/2022 15,054 15,107 0,24 15,137 14,960 --
10/03/2022 15,008 15,071 0,34 15,180 14,984 --
09/03/2022 15,282 15,020 -1,80 15,365 14,965 --
08/03/2022 15,363 15,296 -0,55 15,429 15,191 --
07/03/2022 15,362 15,381 -0,61 15,485 15,237 --
04/03/2022 15,203 15,476 1,70 15,526 15,170 --
03/03/2022 15,329 15,217 -0,82 15,425 15,145 --
02/03/2022 15,403 15,342 -0,47 15,577 15,272 --
01/03/2022 15,366 15,414 0,21 15,509 15,237 --
28/02/2022 15,345 15,382 1,54 15,535 15,292 --
25/02/2022 15,367 15,149 -1,52 15,554 15,097 --
24/02/2022 15,122 15,383 1,63 15,550 15,092 --
23/02/2022 15,064 15,137 0,38 15,158 14,957 --
22/02/2022 15,155 15,079 -0,67 15,250 14,964 --
21/02/2022 15,147 15,182 0,38 15,230 15,028 --
18/02/2022 14,999 15,124 0,73 15,195 14,917 --
17/02/2022 15,000 15,015 -0,01 15,111 14,898 --
16/02/2022 15,106 15,017 -0,71 15,170 14,940 --
15/02/2022 15,132 15,123 -0,15 15,260 14,979 --
14/02/2022 15,220 15,146 -0,53 15,305 15,078 --
11/02/2022 15,169 15,226 0,28 15,290 15,045 --
10/02/2022 15,206 15,184 -0,20 15,278 14,965 --
09/02/2022 15,357 15,214 -1,05 15,405 15,150 --
08/02/2022 15,512 15,376 -0,99 15,602 15,322 --
07/02/2022 15,445 15,529 0,32 15,600 15,380 --
04/02/2022 15,264 15,480 1,37 15,550 15,170 --
03/02/2022 15,336 15,272 -0,53 15,425 15,177 --
02/02/2022 15,278 15,352 0,40 15,423 15,192 --
01/02/2022 15,383 15,292 -0,70 15,443 15,193 --
31/01/2022 15,611 15,399 -1,30 15,700 15,315 --
28/01/2022 15,468 15,603 0,78 15,725 15,402 --
27/01/2022 15,320 15,481 0,91 15,562 15,185 --
26/01/2022 15,251 15,342 0,57 15,379 15,105 --
25/01/2022 15,259 15,256 -0,13 15,390 15,188 --
24/01/2022 15,101 15,276 1,09 15,412 15,021 --
21/01/2022 15,229 15,111 -0,89 15,295 15,020 --
20/01/2022 15,337 15,247 -0,69 15,374 15,085 --
19/01/2022 15,529 15,353 -1,19 15,555 15,260 --
18/01/2022 15,390 15,538 0,85 15,586 15,340 --
17/01/2022 15,343 15,407 0,12 15,478 15,262 --
14/01/2022 15,424 15,389 -0,41 15,470 15,255 --
13/01/2022 15,318 15,451 0,86 15,463 15,248 --
12/01/2022 15,534 15,319 -1,54 15,573 15,252 --
11/01/2022 15,662 15,558 -0,80 15,715 15,498 --
10/01/2022 15,614 15,684 0,50 15,758 15,545 --
07/01/2022 15,737 15,606 -0,93 15,810 15,536 --
06/01/2022 15,882 15,753 -1,09 16,005 15,646 --
05/01/2022 16,013 15,927 -0,65 16,150 15,699 --
04/01/2022 15,883 16,031 0,77 16,093 15,780 --
03/01/2022 15,969 15,909 -0,27 16,076 15,713 --
31/12/2021 15,940 15,953 -0,01 16,010 15,862 --
30/12/2021 15,933 15,954 0,02 16,260 15,451 --
29/12/2021 15,752 15,950 1,07 15,995 15,702 --
28/12/2021 15,540 15,782 1,53 15,855 15,503 --
27/12/2021 15,555 15,544 -0,16 15,598 15,487 --
24/12/2021 15,658 15,569 -0,75 15,737 15,445 --
23/12/2021 15,731 15,686 -0,37 16,016 15,386 --
22/12/2021 15,849 15,745 -0,75 15,945 15,651 --
21/12/2021 15,780 15,865 0,37 15,915 15,742 --
20/12/2021 15,924 15,807 -0,90 15,983 15,696 --
17/12/2021 15,935 15,950 -0,03 16,003 15,785 --
16/12/2021 15,990 15,955 -0,21 16,055 15,888 --
15/12/2021 16,136 15,989 -0,84 16,283 15,927 --
14/12/2021 16,153 16,124 0,56 16,185 15,975 --
13/12/2021 15,960 16,035 0,23 16,089 15,845 --
10/12/2021 15,939 15,998 0,32 16,105 15,853 --

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