GLOBAL DOMINION ACCESS

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,815 3,845 1,99 3,865 3,800 137.317
19/05/2022 3,800 3,770 -0,66 3,800 3,710 70.505
18/05/2022 3,855 3,795 -0,13 3,855 3,770 122.811
17/05/2022 3,710 3,800 2,15 3,820 3,710 57.320
16/05/2022 3,760 3,720 -1,06 3,765 3,710 158.448
13/05/2022 3,750 3,760 -1,05 3,835 3,745 125.569
12/05/2022 3,955 3,800 -1,81 3,955 3,750 96.932
11/05/2022 3,755 3,870 2,79 3,945 3,755 297.033
10/05/2022 3,780 3,765 -1,31 3,845 3,765 112.138
09/05/2022 3,785 3,815 -0,78 3,845 3,785 101.747
06/05/2022 3,820 3,845 0,79 3,860 3,800 78.598
05/05/2022 3,880 3,815 -1,29 3,930 3,815 76.371
04/05/2022 3,955 3,865 -0,90 3,955 3,865 80.526
03/05/2022 3,960 3,900 0,26 3,960 3,890 80.441
02/05/2022 3,990 3,890 -1,77 3,990 3,835 88.456
29/04/2022 4,020 3,960 0,38 4,020 3,905 168.899
28/04/2022 3,830 3,945 2,73 3,955 3,830 124.644
27/04/2022 3,805 3,840 -0,78 3,890 3,805 124.864
26/04/2022 3,995 3,870 -1,28 3,995 3,855 92.293
25/04/2022 3,990 3,920 -1,01 3,990 3,880 154.049
22/04/2022 3,950 3,960 -0,38 3,975 3,925 93.335
21/04/2022 4,025 3,975 0,38 4,025 3,930 86.224
20/04/2022 4,070 3,960 0,00 4,070 3,950 66.910
19/04/2022 4,035 3,960 0,00 4,035 3,910 121.006
14/04/2022 3,950 3,960 1,80 3,960 3,910 106.579
13/04/2022 3,990 3,890 -0,77 3,990 3,805 169.490
12/04/2022 3,875 3,920 0,64 3,920 3,830 163.947
11/04/2022 3,940 3,895 -0,64 3,940 3,845 219.081
08/04/2022 3,850 3,920 1,55 3,920 3,850 131.060
07/04/2022 3,925 3,860 -1,53 3,925 3,850 87.117
06/04/2022 3,900 3,920 -0,88 4,000 3,895 120.998
05/04/2022 4,080 3,955 -1,25 4,080 3,955 141.420
04/04/2022 4,130 4,005 -0,50 4,130 3,970 140.493
01/04/2022 4,120 4,025 -0,86 4,120 4,025 109.729
31/03/2022 4,140 4,060 0,12 4,140 4,050 295.182
30/03/2022 4,160 4,055 -1,46 4,160 4,040 131.664
29/03/2022 4,050 4,115 1,98 4,145 4,040 128.526
28/03/2022 3,965 4,035 0,12 4,075 3,965 98.648
25/03/2022 4,140 4,030 1,77 4,140 3,955 91.758
24/03/2022 4,035 3,960 -1,49 4,040 3,930 173.437
23/03/2022 4,090 4,020 -0,99 4,095 3,950 181.439
22/03/2022 3,980 4,060 2,40 4,075 3,940 137.374
21/03/2022 3,925 3,965 1,93 3,965 3,885 150.229
18/03/2022 3,915 3,890 0,78 3,915 3,835 115.878
17/03/2022 3,930 3,860 -0,13 3,935 3,830 113.031
16/03/2022 3,910 3,865 1,71 3,925 3,855 240.533
15/03/2022 3,750 3,800 0,40 3,845 3,705 155.853
14/03/2022 3,790 3,785 1,61 3,825 3,705 246.835
11/03/2022 3,705 3,725 3,62 3,805 3,635 196.248
10/03/2022 3,700 3,595 -1,64 3,700 3,580 167.251
09/03/2022 3,580 3,655 1,95 3,740 3,575 271.203
08/03/2022 3,525 3,585 2,28 3,655 3,495 188.947
07/03/2022 3,550 3,505 -3,31 3,605 3,395 383.127
04/03/2022 3,750 3,625 -3,72 3,750 3,610 398.975
03/03/2022 3,800 3,765 -4,68 3,990 3,765 286.586
02/03/2022 3,930 3,950 0,00 3,985 3,850 211.078
01/03/2022 4,250 3,950 -5,50 4,250 3,950 239.157
28/02/2022 4,170 4,180 -2,11 4,220 4,060 296.300
25/02/2022 4,340 4,270 -1,16 4,345 4,195 329.788
24/02/2022 4,250 4,320 -2,04 4,330 4,165 261.669
23/02/2022 4,375 4,410 0,92 4,460 4,375 187.906
22/02/2022 4,320 4,370 -1,35 4,450 4,310 102.071
21/02/2022 4,415 4,430 0,34 4,470 4,370 97.833
18/02/2022 4,420 4,415 -0,23 4,485 4,415 145.322
17/02/2022 4,470 4,425 -0,45 4,520 4,425 187.287
16/02/2022 4,510 4,445 -0,56 4,555 4,425 100.947
15/02/2022 4,350 4,470 1,48 4,500 4,350 184.055
14/02/2022 4,390 4,405 -0,79 4,450 4,300 207.771
11/02/2022 4,420 4,440 -0,22 4,455 4,400 127.749
10/02/2022 4,400 4,450 0,79 4,480 4,390 161.774
09/02/2022 4,415 4,415 1,96 4,445 4,365 94.768
08/02/2022 4,330 4,330 -0,46 4,370 4,300 195.437
07/02/2022 4,435 4,350 -0,80 4,435 4,335 63.197
04/02/2022 4,340 4,385 0,80 4,445 4,320 78.921
03/02/2022 4,425 4,350 -0,68 4,430 4,340 99.621
02/02/2022 4,435 4,380 0,00 4,465 4,380 73.775
01/02/2022 4,350 4,380 0,11 4,435 4,345 149.142
31/01/2022 4,415 4,375 0,57 4,425 4,325 102.891
28/01/2022 4,370 4,350 -1,58 4,420 4,350 99.699
27/01/2022 4,350 4,420 0,68 4,475 4,350 82.732
26/01/2022 4,360 4,390 2,09 4,430 4,325 94.588
25/01/2022 4,250 4,300 0,00 4,385 4,250 116.666
24/01/2022 4,430 4,300 -2,93 4,430 4,290 162.033
21/01/2022 4,495 4,430 -2,64 4,500 4,390 127.184
20/01/2022 4,500 4,550 1,00 4,550 4,480 67.454
19/01/2022 4,500 4,505 0,11 4,555 4,490 70.103
18/01/2022 4,555 4,500 -2,91 4,590 4,455 166.836
17/01/2022 4,550 4,635 1,98 4,635 4,550 87.341
14/01/2022 4,555 4,545 -1,20 4,590 4,545 63.705
13/01/2022 4,540 4,600 0,88 4,640 4,540 47.980
12/01/2022 4,670 4,560 -0,65 4,670 4,560 69.873
11/01/2022 4,620 4,590 1,55 4,630 4,540 70.853
10/01/2022 4,595 4,520 -1,95 4,615 4,510 89.444
07/01/2022 4,695 4,610 -2,12 4,695 4,610 66.595
06/01/2022 4,730 4,710 0,32 4,750 4,635 75.553
05/01/2022 4,690 4,695 1,08 4,720 4,640 72.593
04/01/2022 4,805 4,645 -2,42 4,810 4,645 108.912
03/01/2022 4,800 4,760 1,60 4,835 4,710 102.280
30/12/2021 4,640 4,685 1,63 4,685 4,580 82.208
29/12/2021 4,620 4,610 -0,54 4,625 4,570 138.579
28/12/2021 4,580 4,635 1,76 4,695 4,580 134.764
27/12/2021 4,520 4,555 0,77 4,570 4,510 219.623
23/12/2021 4,450 4,520 1,80 4,535 4,450 138.898
22/12/2021 4,385 4,440 0,34 4,470 4,385 175.569
21/12/2021 4,560 4,425 1,49 4,560 4,350 116.683
20/12/2021 4,370 4,360 -0,11 4,380 4,330 131.897
17/12/2021 4,460 4,365 0,00 4,460 4,340 238.972
16/12/2021 4,500 4,365 -0,80 4,500 4,365 138.983
15/12/2021 4,480 4,400 -2,22 4,560 4,400 95.121
14/12/2021 4,475 4,500 0,33 4,565 4,475 119.712
13/12/2021 4,595 4,485 -0,33 4,595 4,475 135.026
10/12/2021 4,545 4,500 -0,77 4,585 4,500 82.062
09/12/2021 4,465 4,535 0,67 4,565 4,465 121.747
08/12/2021 4,510 4,505 -2,49 4,620 4,505 116.660
07/12/2021 4,625 4,620 2,21 4,645 4,565 99.677
06/12/2021 4,625 4,520 0,00 4,625 4,455 124.619
03/12/2021 4,510 4,520 3,31 4,640 4,500 267.962
02/12/2021 4,420 4,375 -0,23 4,420 4,320 157.017
01/12/2021 4,325 4,385 0,57 4,410 4,325 110.288
30/11/2021 4,300 4,360 -0,46 4,430 4,300 203.976
29/11/2021 4,495 4,380 -0,34 4,500 4,345 211.236
26/11/2021 4,500 4,395 -5,08 4,550 4,395 336.483
25/11/2021 4,575 4,630 1,87 4,660 4,570 133.788
24/11/2021 4,550 4,545 -0,33 4,615 4,505 195.465
23/11/2021 4,745 4,560 -2,77 4,745 4,560 159.532
22/11/2021 4,685 4,690 -0,11 4,720 4,665 201.683
19/11/2021 4,730 4,695 -0,95 4,760 4,655 155.050
18/11/2021 4,965 4,740 -1,56 4,965 4,725 177.468
17/11/2021 4,955 4,815 -1,43 4,955 4,780 203.142
16/11/2021 4,940 4,885 -2,30 4,990 4,885 159.620
15/11/2021 4,865 5,000 2,99 5,000 4,845 340.682
12/11/2021 4,895 4,855 -0,82 4,895 4,835 188.004
11/11/2021 4,945 4,895 -0,10 4,965 4,875 169.465
10/11/2021 4,810 4,900 2,30 4,950 4,800 229.701
09/11/2021 4,750 4,790 0,84 4,805 4,735 448.547
08/11/2021 4,750 4,750 0,00 4,785 4,730 452.154
05/11/2021 4,680 4,750 0,32 4,770 4,680 482.092
04/11/2021 4,645 4,735 -0,32 4,760 4,645 723.876
03/11/2021 4,740 4,750 1,06 4,760 4,695 314.720
02/11/2021 4,770 4,700 -1,47 4,770 4,685 132.112
01/11/2021 4,670 4,770 2,91 4,805 4,670 179.250
29/10/2021 4,635 4,635 0,32 4,675 4,595 194.161
28/10/2021 4,500 4,620 3,13 4,620 4,485 566.842
27/10/2021 4,420 4,480 1,59 4,510 4,380 527.181
26/10/2021 4,325 4,410 0,11 4,435 4,325 51.532
25/10/2021 4,500 4,405 -0,68 4,500 4,350 99.003
22/10/2021 4,470 4,435 -0,34 4,470 4,410 76.024
21/10/2021 4,450 4,450 -1,00 4,510 4,425 141.149
20/10/2021 4,500 4,495 -0,11 4,510 4,480 172.313
19/10/2021 4,500 4,500 1,24 4,500 4,435 106.288
18/10/2021 4,500 4,445 -1,22 4,510 4,435 134.493
15/10/2021 4,500 4,500 0,67 4,510 4,475 219.346
14/10/2021 4,460 4,470 0,00 4,500 4,460 88.189
13/10/2021 4,480 4,470 -0,22 4,520 4,455 156.739
12/10/2021 4,415 4,480 0,22 4,480 4,400 94.108
11/10/2021 4,495 4,470 0,11 4,500 4,440 84.575
08/10/2021 4,350 4,465 1,59 4,490 4,340 130.285
07/10/2021 4,370 4,395 3,29 4,400 4,285 168.204
06/10/2021 4,360 4,255 -0,35 4,360 4,220 135.665
05/10/2021 4,220 4,270 0,12 4,350 4,220 82.144
04/10/2021 4,300 4,265 -1,04 4,350 4,235 69.134
01/10/2021 4,400 4,310 -1,15 4,400 4,270 96.127
30/09/2021 4,450 4,360 0,58 4,450 4,330 108.308
29/09/2021 4,475 4,335 -0,91 4,475 4,315 52.279
28/09/2021 4,475 4,375 -2,56 4,500 4,375 114.368
27/09/2021 4,455 4,490 2,28 4,510 4,400 227.366
24/09/2021 4,290 4,390 1,62 4,440 4,230 87.263
23/09/2021 4,320 4,320 1,17 4,365 4,310 52.874
22/09/2021 4,300 4,270 0,47 4,305 4,235 53.246
21/09/2021 4,200 4,250 -0,35 4,355 4,200 63.684
20/09/2021 4,310 4,265 -2,96 4,350 4,200 102.548
17/09/2021 4,280 4,395 3,17 4,395 4,270 153.438
16/09/2021 4,355 4,260 -2,96 4,405 4,250 163.607
15/09/2021 4,380 4,390 -0,23 4,415 4,325 99.159
14/09/2021 4,350 4,400 -1,23 4,450 4,350 65.177
13/09/2021 4,490 4,455 0,11 4,490 4,410 64.948
10/09/2021 4,500 4,450 -1,11 4,510 4,440 103.917
09/09/2021 4,400 4,500 1,01 4,500 4,385 76.590
08/09/2021 4,510 4,455 -1,22 4,510 4,420 73.222
07/09/2021 4,500 4,510 0,22 4,510 4,475 46.139
06/09/2021 4,500 4,500 0,00 4,530 4,495 175.812
03/09/2021 4,500 4,500 0,00 4,550 4,450 129.878
02/09/2021 4,500 4,500 0,00 4,540 4,495 204.560
01/09/2021 4,615 4,500 0,22 4,640 4,495 172.634
31/08/2021 4,540 4,490 -0,55 4,630 4,430 489.766
30/08/2021 4,615 4,515 -2,48 4,640 4,515 37.440
27/08/2021 4,565 4,630 1,09 4,630 4,555 21.100
26/08/2021 4,595 4,580 0,66 4,595 4,495 43.938
25/08/2021 4,525 4,550 2,02 4,565 4,510 36.706
24/08/2021 4,580 4,460 -2,83 4,580 4,460 50.476
23/08/2021 4,520 4,590 0,66 4,595 4,520 12.543
20/08/2021 4,515 4,560 0,44 4,570 4,505 41.417
19/08/2021 4,580 4,540 0,00 4,580 4,455 59.661
18/08/2021 4,460 4,540 2,02 4,580 4,460 57.195
17/08/2021 4,500 4,450 -1,98 4,540 4,450 51.353
16/08/2021 4,590 4,540 -0,77 4,590 4,510 26.422
13/08/2021 4,560 4,575 0,55 4,580 4,495 43.102
12/08/2021 4,600 4,550 -0,11 4,600 4,505 55.455
11/08/2021 4,500 4,555 0,89 4,585 4,500 36.138
10/08/2021 4,495 4,515 -0,22 4,560 4,475 55.411
09/08/2021 4,595 4,525 0,56 4,595 4,470 53.796
06/08/2021 4,500 4,500 0,00 4,510 4,480 104.333
05/08/2021 4,590 4,500 0,00 4,595 4,500 150.655
04/08/2021 4,440 4,500 0,45 4,520 4,440 276.193
03/08/2021 4,600 4,480 -2,08 4,600 4,420 108.233
02/08/2021 4,605 4,575 1,67 4,640 4,545 97.388
30/07/2021 4,505 4,500 -1,53 4,595 4,480 141.140
29/07/2021 4,640 4,570 -1,19 4,665 4,450 225.106
28/07/2021 4,640 4,625 1,20 4,640 4,565 51.070
27/07/2021 4,650 4,570 -0,54 4,650 4,540 46.286
26/07/2021 4,630 4,595 -0,43 4,660 4,560 57.210
23/07/2021 4,505 4,615 1,54 4,630 4,505 58.849
22/07/2021 4,570 4,545 1,00 4,655 4,510 138.756
21/07/2021 4,505 4,500 1,58 4,520 4,430 69.668
20/07/2021 4,365 4,430 1,84 4,430 4,335 141.793
19/07/2021 4,510 4,350 -3,87 4,525 4,325 170.966
16/07/2021 4,490 4,525 1,34 4,535 4,490 45.501
15/07/2021 4,505 4,465 -1,87 4,520 4,440 46.439
14/07/2021 4,440 4,550 1,11 4,590 4,440 78.882
13/07/2021 4,625 4,500 -2,70 4,625 4,470 191.938
12/07/2021 4,500 4,625 3,47 4,695 4,485 266.042
09/07/2021 4,325 4,470 3,35 4,475 4,325 46.463
08/07/2021 4,350 4,325 -0,46 4,380 4,325 75.808
07/07/2021 4,335 4,345 -0,57 4,380 4,325 71.348
06/07/2021 4,365 4,370 -0,57 4,400 4,350 20.276
05/07/2021 4,400 4,395 0,91 4,405 4,305 40.819
02/07/2021 4,425 4,355 0,69 4,425 4,271 34.119
01/07/2021 4,350 4,326 -0,46 4,360 4,246 155.928
30/06/2021 4,276 4,345 -1,35 4,365 4,276 147.662
29/06/2021 4,321 4,405 1,84 4,425 4,296 113.219
28/06/2021 4,445 4,326 -2,14 4,445 4,326 58.189
25/06/2021 4,445 4,420 1,02 4,445 4,340 42.691
24/06/2021 4,445 4,375 -0,45 4,445 4,375 57.732
23/06/2021 4,331 4,395 1,38 4,460 4,331 73.789
22/06/2021 4,465 4,336 0,23 4,465 4,336 33.601
21/06/2021 4,276 4,326 1,16 4,365 4,276 72.333
18/06/2021 4,425 4,276 -3,26 4,435 4,276 321.172
17/06/2021 4,470 4,420 -1,00 4,485 4,390 103.919
16/06/2021 4,475 4,465 0,11 4,475 4,405 118.588
15/06/2021 4,475 4,460 -0,33 4,485 4,445 97.577
14/06/2021 4,475 4,475 0,00 4,480 4,440 114.322
11/06/2021 4,475 4,475 0,00 4,480 4,465 50.200
10/06/2021 4,435 4,475 0,33 4,475 4,435 29.304
09/06/2021 4,475 4,460 -0,33 4,475 4,425 77.703
08/06/2021 4,455 4,475 0,00 4,485 4,420 59.897
07/06/2021 4,490 4,475 -0,66 4,505 4,465 85.361
04/06/2021 4,385 4,505 0,67 4,505 4,380 94.198
03/06/2021 4,455 4,475 -0,22 4,500 4,455 185.848
02/06/2021 4,554 4,485 -0,88 4,554 4,475 64.077
01/06/2021 4,510 4,524 1,45 4,554 4,475 109.514
31/05/2021 4,385 4,460 0,79 4,495 4,385 58.299
28/05/2021 4,425 4,425 -0,45 4,465 4,385 85.693
27/05/2021 4,355 4,445 3,47 4,445 4,306 423.559
26/05/2021 4,360 4,296 0,47 4,370 4,276 124.324
25/05/2021 4,301 4,276 1,42 4,306 4,231 86.889

DOMINION (DOM)DOMINION (DOM)

0,081,99 %
3,85

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.

Al registrarse nuestra política de privacidad