Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/11/2022 15,220 15,140 -0,39 15,300 15,140 54.579
29/11/2022 15,180 15,200 0,80 15,280 15,040 30.515
28/11/2022 15,220 15,080 -0,92 15,220 15,040 34.929
25/11/2022 15,020 15,220 0,93 15,220 15,020 29.903
24/11/2022 15,000 15,080 0,40 15,160 14,960 33.632
23/11/2022 15,160 15,020 -1,44 15,240 15,020 22.391
22/11/2022 15,160 15,240 -0,13 15,380 15,160 35.642
21/11/2022 15,140 15,260 0,26 15,500 15,140 60.700
18/11/2022 15,160 15,220 0,79 15,280 15,060 32.557
17/11/2022 15,080 15,100 0,40 15,120 14,980 38.253
16/11/2022 14,940 15,040 0,80 15,160 14,920 57.077
15/11/2022 14,840 14,920 0,67 14,980 14,840 41.524
14/11/2022 14,960 14,820 -0,27 15,000 14,820 34.531
11/11/2022 14,820 14,860 0,00 14,940 14,740 61.595
10/11/2022 14,900 14,860 -0,67 14,960 14,820 52.247
09/11/2022 14,800 14,960 0,67 14,980 14,800 45.893
08/11/2022 14,920 14,860 -0,80 14,980 14,860 32.779
07/11/2022 15,020 14,980 -0,53 15,100 14,940 52.136
04/11/2022 15,120 15,060 -0,66 15,200 14,980 47.019
03/11/2022 15,280 15,160 0,40 15,280 15,020 33.002
02/11/2022 15,320 15,100 -0,79 15,340 15,040 150.427
01/11/2022 15,800 15,220 -3,55 15,800 15,180 114.260
31/10/2022 15,620 15,780 1,68 15,820 15,540 83.047
28/10/2022 15,720 15,520 -0,64 15,720 15,180 116.273
27/10/2022 15,820 15,620 -0,89 15,820 15,620 50.029
26/10/2022 15,820 15,760 0,64 15,820 15,600 43.918
25/10/2022 15,780 15,660 -0,38 15,800 15,640 27.706
24/10/2022 15,480 15,720 1,55 15,860 15,280 80.701
21/10/2022 15,500 15,480 -0,77 15,680 15,480 46.427
20/10/2022 15,620 15,600 0,00 15,640 15,540 48.181
19/10/2022 15,760 15,600 -1,52 15,780 15,540 44.264
18/10/2022 15,900 15,840 0,89 15,900 15,660 35.565
17/10/2022 15,600 15,700 0,51 15,880 15,600 39.193
14/10/2022 15,660 15,620 0,13 15,740 15,600 55.293
13/10/2022 15,300 15,600 -0,38 15,660 15,300 55.220
12/10/2022 15,580 15,660 0,51 15,660 15,540 33.818
11/10/2022 15,420 15,580 0,13 15,660 15,380 48.845
10/10/2022 15,500 15,560 1,04 15,620 15,240 43.514
07/10/2022 15,220 15,400 0,79 15,560 15,180 39.995
06/10/2022 15,300 15,280 -0,13 15,580 15,220 139.470
05/10/2022 15,420 15,300 -0,65 15,420 15,240 33.040
04/10/2022 15,260 15,400 1,32 15,560 15,240 48.518
03/10/2022 14,880 15,200 1,88 15,240 14,860 31.283
30/09/2022 14,680 14,920 0,67 14,980 14,680 53.583
29/09/2022 15,000 14,820 -0,34 15,000 14,600 71.314
28/09/2022 15,107 14,870 -2,08 15,127 14,732 65.404
27/09/2022 14,850 15,186 2,40 15,265 14,831 62.389
26/09/2022 15,008 14,831 -1,57 15,067 14,534 144.927
23/09/2022 15,601 15,067 -1,80 15,601 15,008 55.084
22/09/2022 15,383 15,344 -0,64 15,423 15,127 46.786
21/09/2022 15,719 15,443 -2,01 15,719 15,423 34.294
20/09/2022 15,917 15,759 -0,50 15,917 15,680 43.359
19/09/2022 15,759 15,838 -0,50 15,877 15,719 53.343
16/09/2022 15,917 15,917 0,37 15,917 15,699 207.035
15/09/2022 15,581 15,857 1,13 15,857 15,581 60.391
14/09/2022 15,739 15,680 -0,50 15,739 15,620 46.224
13/09/2022 15,739 15,759 -0,25 15,917 15,719 30.974
12/09/2022 15,640 15,798 0,63 15,818 15,640 19.428
09/09/2022 15,719 15,699 -0,38 15,759 15,660 44.372
08/09/2022 15,620 15,759 0,63 15,818 15,620 26.993
07/09/2022 15,680 15,660 -0,50 15,759 15,660 30.407
06/09/2022 15,699 15,739 0,25 15,798 15,620 26.719
05/09/2022 15,719 15,699 0,00 15,996 15,581 46.382
02/09/2022 15,798 15,699 0,63 15,798 15,502 28.491
01/09/2022 15,502 15,601 0,25 15,640 15,462 27.646
31/08/2022 15,403 15,561 0,13 15,581 15,403 61.972
30/08/2022 15,502 15,541 0,25 15,660 15,383 37.955
29/08/2022 15,798 15,502 -2,12 15,798 15,502 19.664
26/08/2022 15,936 15,838 -0,12 15,936 15,798 18.055
25/08/2022 15,976 15,857 -0,12 15,976 15,778 11.930
24/08/2022 15,759 15,877 0,63 16,015 15,660 17.940
23/08/2022 15,798 15,778 -0,75 15,877 15,660 39.841
22/08/2022 15,798 15,897 0,37 15,897 15,798 25.071
19/08/2022 15,917 15,838 -0,62 15,917 15,798 27.557
18/08/2022 15,897 15,936 0,37 15,936 15,818 20.197
17/08/2022 15,818 15,877 0,25 15,917 15,798 27.778
16/08/2022 15,699 15,838 0,63 15,877 15,699 19.058
15/08/2022 15,699 15,739 0,25 15,818 15,699 18.524
12/08/2022 15,798 15,699 -0,63 15,798 15,660 19.270
11/08/2022 15,917 15,798 -0,37 15,917 15,680 34.213
10/08/2022 15,917 15,857 -0,37 15,917 15,798 19.732
09/08/2022 15,719 15,917 1,00 15,917 15,660 29.675
08/08/2022 15,917 15,759 -0,75 15,917 15,759 14.205
05/08/2022 15,778 15,877 0,63 15,976 15,778 30.024
04/08/2022 15,897 15,778 -0,75 15,956 15,739 20.589
03/08/2022 16,015 15,897 -0,86 16,035 15,857 22.798
02/08/2022 15,956 16,035 0,37 16,075 15,917 42.546
01/08/2022 16,015 15,976 -0,49 16,094 15,956 46.415
29/07/2022 16,233 16,055 0,37 16,233 15,996 33.526
28/07/2022 16,233 15,996 -1,10 16,233 15,857 59.403
27/07/2022 15,917 16,173 1,99 16,173 15,897 53.051
26/07/2022 15,640 15,857 1,39 15,897 15,640 32.376
25/07/2022 15,680 15,640 0,51 15,680 15,502 11.819
22/07/2022 15,324 15,561 0,90 15,561 15,324 35.372
21/07/2022 15,423 15,423 0,00 15,660 15,324 29.266
20/07/2022 15,719 15,423 -1,14 15,719 15,383 28.663
19/07/2022 15,462 15,601 0,13 15,699 15,462 25.921
18/07/2022 15,462 15,581 1,02 15,601 15,443 21.323
15/07/2022 15,186 15,423 1,56 15,502 15,166 41.049
14/07/2022 15,245 15,186 -0,65 15,304 15,107 49.203
13/07/2022 15,759 15,285 -2,27 15,759 15,265 44.801
12/07/2022 15,304 15,640 2,06 15,759 15,265 151.214
11/07/2022 15,620 15,324 -2,02 15,680 15,265 156.782
08/07/2022 15,699 15,640 -0,38 15,759 15,561 104.011
07/07/2022 15,897 15,699 -0,63 15,897 15,660 63.591
06/07/2022 15,996 15,798 -0,62 15,996 15,699 58.706
05/07/2022 16,173 15,897 -0,98 16,173 15,818 106.682
04/07/2022 15,897 16,055 0,74 16,134 15,897 29.044
01/07/2022 15,897 15,936 0,25 16,035 15,759 33.024
30/06/2022 15,798 15,897 0,50 15,897 15,719 37.513
29/06/2022 16,094 15,818 -1,23 16,094 15,719 30.824
28/06/2022 15,996 16,015 -0,31 16,252 15,917 38.859
27/06/2022 15,713 16,065 2,24 16,143 15,655 60.696
24/06/2022 15,928 15,713 -1,35 15,948 15,596 93.767
23/06/2022 15,948 15,928 -0,12 16,006 15,830 58.744
22/06/2022 16,084 15,948 -0,37 16,123 15,909 37.369
21/06/2022 16,045 16,006 0,49 16,045 15,928 36.137
20/06/2022 15,811 15,928 0,37 16,006 15,811 53.700
17/06/2022 15,928 15,870 -0,49 16,026 15,811 72.106
16/06/2022 15,928 15,948 -0,37 16,045 15,772 59.756
15/06/2022 16,045 16,006 0,49 16,084 15,870 63.379
14/06/2022 16,104 15,928 -0,85 16,201 15,870 53.859
13/06/2022 16,201 16,065 -0,84 16,221 15,967 36.767
10/06/2022 16,201 16,201 -0,24 16,299 16,006 32.752
09/06/2022 16,260 16,240 -0,83 16,318 16,201 32.356
08/06/2022 16,397 16,377 0,12 16,397 16,221 28.223
07/06/2022 16,221 16,358 0,72 16,397 16,201 30.805
06/06/2022 16,221 16,240 0,12 16,338 16,221 14.109
03/06/2022 16,397 16,221 -0,24 16,397 16,221 21.825
02/06/2022 16,182 16,260 0,60 16,338 16,182 23.446
01/06/2022 16,201 16,162 0,36 16,279 16,104 25.150
31/05/2022 15,909 16,104 1,23 16,182 15,909 65.607
30/05/2022 16,006 15,909 -0,37 16,143 15,909 44.522
27/05/2022 16,045 15,967 -0,12 16,045 15,870 30.419
26/05/2022 15,909 15,987 0,12 16,026 15,889 22.037
25/05/2022 15,987 15,967 1,24 16,026 15,850 32.878
24/05/2022 15,987 15,772 -0,98 15,987 15,752 18.918
23/05/2022 15,791 15,928 1,49 15,987 15,752 32.630
20/05/2022 15,752 15,694 0,37 15,791 15,616 51.532
19/05/2022 15,909 15,635 -2,44 15,967 15,635 68.174
18/05/2022 16,065 16,026 0,61 16,162 15,948 31.951
17/05/2022 16,006 15,928 -1,09 16,279 15,928 35.548
16/05/2022 16,065 16,104 1,10 16,182 15,909 51.857
13/05/2022 15,987 15,928 -0,12 16,045 15,909 15.246
12/05/2022 15,909 15,948 -0,61 16,104 15,870 31.078
11/05/2022 15,928 16,045 0,12 16,221 15,928 32.943
10/05/2022 16,104 16,026 0,49 16,221 15,987 25.883
09/05/2022 16,104 15,948 -1,57 16,182 15,850 33.882
06/05/2022 16,201 16,201 -1,19 16,299 16,104 27.719
05/05/2022 16,592 16,397 0,12 16,592 16,318 34.650
04/05/2022 16,592 16,377 -1,06 16,592 16,318 31.715
03/05/2022 16,553 16,553 -0,24 16,709 16,475 58.433
02/05/2022 16,377 16,592 0,00 16,689 16,377 36.879
29/04/2022 16,592 16,592 0,12 16,650 16,279 100.701
28/04/2022 16,436 16,572 1,19 16,709 16,318 104.972
27/04/2022 15,909 16,377 2,82 16,397 15,909 72.631
26/04/2022 15,948 15,928 -0,61 16,182 15,928 29.946
25/04/2022 16,065 16,026 0,00 16,162 15,870 41.615
22/04/2022 15,811 16,026 0,74 16,065 15,811 44.128
21/04/2022 15,967 15,909 -0,24 16,026 15,870 31.427
20/04/2022 15,772 15,948 0,86 16,026 15,772 32.093
19/04/2022 15,987 15,811 -0,61 15,987 15,752 35.631
14/04/2022 15,909 15,909 0,99 15,967 15,733 33.773
13/04/2022 15,713 15,752 -0,49 15,909 15,713 40.646
12/04/2022 15,987 15,830 -1,10 15,987 15,772 44.669
11/04/2022 16,065 16,006 0,37 16,065 15,928 40.868
08/04/2022 15,713 15,948 1,11 15,967 15,713 41.256
07/04/2022 15,752 15,772 0,62 15,791 15,674 25.104
06/04/2022 15,694 15,674 -0,12 15,772 15,616 31.420
05/04/2022 15,713 15,694 0,37 15,850 15,596 91.386
04/04/2022 15,674 15,635 0,25 15,752 15,479 45.616
01/04/2022 15,694 15,596 0,25 15,889 15,538 87.208
31/03/2022 15,694 15,557 -0,75 15,752 15,479 64.258
30/03/2022 15,733 15,674 0,19 15,791 15,499 76.536
29/03/2022 15,549 15,645 0,62 15,722 15,549 55.128
28/03/2022 15,645 15,549 0,12 15,761 15,549 61.491
25/03/2022 15,664 15,529 -0,49 15,722 15,529 39.598
24/03/2022 15,664 15,606 0,50 15,684 15,529 48.224
23/03/2022 15,568 15,529 0,00 15,703 15,529 51.536
22/03/2022 15,645 15,529 -1,47 15,722 15,471 109.030
21/03/2022 15,742 15,761 0,25 15,857 15,664 57.589
18/03/2022 15,761 15,722 0,99 15,761 15,510 121.106
17/03/2022 15,819 15,568 -1,34 15,896 15,510 169.740
16/03/2022 15,529 15,780 2,12 15,799 15,491 74.353
15/03/2022 15,433 15,452 -0,62 15,529 15,336 113.872
14/03/2022 15,684 15,549 0,00 15,684 15,510 83.775
11/03/2022 15,857 15,549 -2,07 15,954 15,549 135.760
10/03/2022 15,877 15,877 1,23 16,031 15,645 73.535
09/03/2022 15,722 15,684 0,62 15,896 15,471 126.939
08/03/2022 15,452 15,587 1,38 15,954 15,356 108.935
07/03/2022 15,857 15,375 -5,68 15,857 15,066 169.638
04/03/2022 16,108 16,301 1,08 16,610 16,089 125.099
03/03/2022 16,648 16,127 -2,90 16,648 16,108 41.866
02/03/2022 16,494 16,610 0,47 16,783 16,417 129.155
01/03/2022 16,108 16,532 3,63 16,552 16,031 129.701
28/02/2022 15,877 15,954 -0,96 16,243 15,877 100.898
25/02/2022 16,089 16,108 0,12 16,262 15,857 132.833
24/02/2022 15,664 16,089 -0,95 16,320 15,626 126.852
23/02/2022 16,147 16,243 1,08 16,340 16,050 48.306
22/02/2022 15,954 16,069 -0,48 16,089 15,896 58.257
21/02/2022 16,012 16,147 0,84 16,185 15,973 40.381
18/02/2022 16,012 16,012 -0,36 16,089 15,934 37.512
17/02/2022 16,147 16,069 -0,48 16,166 15,973 47.471
16/02/2022 16,166 16,147 0,36 16,205 16,031 87.722
15/02/2022 15,934 16,089 0,36 16,224 15,934 64.249
14/02/2022 16,050 16,031 -1,07 16,185 15,973 54.470
11/02/2022 15,896 16,205 1,20 16,224 15,896 65.206
10/02/2022 15,857 16,012 0,36 16,089 15,857 63.862
09/02/2022 15,819 15,954 1,97 16,069 15,761 69.237
08/02/2022 15,645 15,645 0,00 15,742 15,549 75.688
07/02/2022 15,722 15,645 -0,49 15,761 15,645 43.480
04/02/2022 15,780 15,722 -0,61 15,857 15,664 131.094
03/02/2022 16,012 15,819 -1,09 16,012 15,819 28.802
02/02/2022 16,069 15,992 0,48 16,069 15,819 93.214
01/02/2022 16,147 15,915 0,12 16,147 15,857 67.286
31/01/2022 16,031 15,896 -1,08 16,205 15,857 72.190
28/01/2022 16,340 16,069 -1,07 16,340 16,012 62.198
27/01/2022 16,205 16,243 -0,36 16,262 16,050 54.738
26/01/2022 16,243 16,301 0,48 16,359 16,205 35.367
25/01/2022 16,166 16,224 0,12 16,243 16,031 51.476
24/01/2022 16,455 16,205 -1,64 16,455 16,166 96.705
21/01/2022 16,340 16,475 0,47 16,494 16,282 53.868
20/01/2022 16,397 16,397 -0,47 16,532 16,359 53.497
19/01/2022 16,301 16,475 0,47 16,475 16,301 64.171
18/01/2022 16,513 16,397 -0,23 16,513 16,340 52.007
17/01/2022 16,397 16,436 0,24 16,513 16,340 40.986
14/01/2022 16,282 16,397 1,07 16,397 16,147 50.089
13/01/2022 16,301 16,224 0,00 16,301 16,127 44.889
12/01/2022 16,262 16,224 -0,12 16,282 16,108 41.972
11/01/2022 16,224 16,243 0,48 16,340 16,108 47.998
10/01/2022 16,166 16,166 -0,48 16,262 16,108 79.519
07/01/2022 16,320 16,243 -0,24 16,320 16,185 22.988
06/01/2022 16,262 16,282 0,12 16,282 16,108 28.901
05/01/2022 16,301 16,262 -0,12 16,301 16,166 34.566
04/01/2022 16,301 16,282 0,72 16,301 16,108 41.216
03/01/2022 16,340 16,166 -0,71 16,340 16,108 32.400
30/12/2021 16,185 16,282 -0,12 16,340 16,185 50.020
29/12/2021 16,282 16,301 0,12 16,301 16,205 52.992
28/12/2021 16,108 16,282 0,48 16,301 16,089 62.102
27/12/2021 16,050 16,205 0,72 16,205 16,050 42.181
23/12/2021 16,050 16,089 0,00 16,127 16,050 67.121
22/12/2021 16,050 16,089 -0,36 16,166 16,050 33.379
21/12/2021 16,262 16,147 -0,12 16,262 16,050 33.663
20/12/2021 16,089 16,166 0,42 16,166 15,896 65.383
17/12/2021 16,042 16,098 0,35 16,173 15,986 72.294
16/12/2021 15,931 16,042 0,35 16,098 15,931 39.263
15/12/2021 15,931 15,986 0,47 15,986 15,837 53.150
14/12/2021 16,173 15,912 -1,04 16,173 15,893 35.961
13/12/2021 16,117 16,080 0,00 16,154 16,005 27.611
10/12/2021 15,856 16,080 0,94 16,173 15,837 49.832

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