Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/11/2022 17,880 17,745 -0,70 17,890 17,645 901.430
24/11/2022 17,540 17,870 1,25 17,870 17,405 944.371
23/11/2022 17,750 17,650 -0,54 17,815 17,560 825.986
22/11/2022 17,495 17,745 1,60 17,800 17,495 774.836
21/11/2022 17,320 17,465 0,92 17,670 17,320 782.028
18/11/2022 17,250 17,305 0,99 17,340 17,170 593.736
17/11/2022 17,360 17,135 -1,27 17,455 16,990 719.930
16/11/2022 17,380 17,355 -0,12 17,435 17,285 801.388
15/11/2022 17,200 17,375 0,99 17,505 17,160 978.912
14/11/2022 17,020 17,205 2,14 17,415 16,910 992.648
11/11/2022 17,115 16,845 -1,35 17,125 16,670 1.094.700
10/11/2022 16,825 17,075 1,46 17,115 16,605 935.215
09/11/2022 16,540 16,830 1,66 16,830 16,490 1.242.253
08/11/2022 16,300 16,555 1,81 16,555 16,175 545.400
07/11/2022 16,375 16,260 -0,70 16,430 16,065 923.901
04/11/2022 16,185 16,375 1,52 16,435 16,050 827.483
03/11/2022 16,335 16,130 -1,92 16,385 16,080 872.641
02/11/2022 16,340 16,445 0,46 16,485 16,225 716.926
01/11/2022 16,500 16,370 -0,33 16,665 16,265 827.481
31/10/2022 16,280 16,425 0,67 16,430 16,185 960.829
28/10/2022 16,300 16,315 -0,49 16,465 16,285 801.146
27/10/2022 15,800 16,395 3,93 16,430 15,750 1.500.141
26/10/2022 15,650 15,775 1,71 15,790 15,345 973.092
25/10/2022 15,300 15,510 2,14 15,540 15,070 1.060.543
24/10/2022 15,250 15,185 -0,16 15,370 15,075 982.939
21/10/2022 15,400 15,210 -1,49 15,455 15,115 941.136
20/10/2022 15,205 15,440 1,58 15,500 15,185 645.852
19/10/2022 15,335 15,200 -0,62 15,400 15,040 679.833
18/10/2022 15,220 15,295 0,76 15,385 15,150 903.629
17/10/2022 14,935 15,180 2,08 15,250 14,880 858.212
14/10/2022 14,785 14,870 2,87 15,035 14,660 1.333.414
13/10/2022 14,410 14,455 -0,14 14,630 14,250 1.411.787
12/10/2022 14,795 14,475 -2,33 14,820 14,475 1.076.040
11/10/2022 15,005 14,820 -1,36 15,025 14,725 953.978
10/10/2022 15,150 15,025 -0,92 15,160 14,875 1.062.385
07/10/2022 15,210 15,165 -0,66 15,455 15,100 1.072.302
06/10/2022 15,715 15,265 -3,32 15,880 15,190 1.683.164
05/10/2022 16,165 15,790 -2,38 16,165 15,625 1.081.685
04/10/2022 16,075 16,175 -0,68 16,310 16,005 1.379.552
03/10/2022 15,890 16,285 2,81 16,325 15,825 1.014.347
30/09/2022 16,075 15,840 -1,15 16,200 15,755 1.317.758
29/09/2022 16,350 16,025 -1,90 16,350 15,965 1.114.053
28/09/2022 16,275 16,335 -0,06 16,495 16,110 1.015.529
27/09/2022 16,725 16,345 -2,33 16,840 16,345 974.542
26/09/2022 16,800 16,735 -0,95 16,905 16,580 1.013.839
23/09/2022 17,180 16,895 -1,77 17,195 16,820 1.002.722
22/09/2022 17,165 17,200 0,38 17,295 17,080 859.540
21/09/2022 17,070 17,135 0,97 17,315 16,980 639.844
20/09/2022 17,290 16,970 -1,45 17,420 16,970 922.619
19/09/2022 17,250 17,220 -0,29 17,320 17,170 527.141
16/09/2022 17,000 17,270 -1,26 17,450 17,000 1.735.244
15/09/2022 17,460 17,490 0,06 17,595 17,280 925.516
14/09/2022 17,790 17,480 -0,40 17,800 17,480 960.538
13/09/2022 17,750 17,550 -0,68 17,835 17,520 979.543
12/09/2022 17,680 17,670 -0,56 17,780 17,425 1.114.344
09/09/2022 17,620 17,770 0,94 17,940 17,610 722.570
08/09/2022 17,975 17,605 -1,98 17,985 17,305 1.272.775
07/09/2022 17,980 17,960 -0,08 18,230 17,665 1.043.479
06/09/2022 18,240 17,975 -1,59 18,320 17,970 599.476
05/09/2022 18,340 18,265 -1,00 18,460 18,165 449.834
02/09/2022 18,200 18,450 1,79 18,450 18,040 541.865
01/09/2022 18,120 18,125 -0,36 18,255 18,020 663.652
31/08/2022 18,640 18,190 -2,62 18,680 18,090 1.567.376
30/08/2022 19,280 18,680 -2,89 19,390 18,680 776.977
29/08/2022 19,170 19,235 -0,36 19,370 19,105 511.971
26/08/2022 19,355 19,305 0,10 19,440 19,200 637.267
25/08/2022 19,305 19,285 -0,05 19,445 19,205 385.936
24/08/2022 19,470 19,295 -0,95 19,490 19,295 454.660
23/08/2022 19,620 19,480 -1,04 19,640 19,355 574.555
22/08/2022 19,340 19,685 1,42 19,685 19,330 514.374
19/08/2022 19,415 19,410 -0,18 19,570 19,365 488.798
18/08/2022 19,495 19,445 0,08 19,575 19,360 432.167
17/08/2022 19,525 19,430 -1,04 19,590 19,315 523.858
16/08/2022 19,420 19,635 0,74 19,685 19,420 513.601
15/08/2022 19,500 19,490 0,21 19,565 19,375 345.928
12/08/2022 19,590 19,450 -0,51 19,590 19,355 503.901
11/08/2022 19,495 19,550 0,70 19,650 19,340 800.449
10/08/2022 19,500 19,415 -0,41 19,580 19,320 744.722
09/08/2022 19,035 19,495 2,55 19,610 18,915 1.245.337
08/08/2022 18,910 19,010 0,85 19,045 18,805 583.362
05/08/2022 18,520 18,850 1,73 18,850 18,390 941.249
04/08/2022 18,600 18,530 -0,19 18,670 18,460 729.517
03/08/2022 18,830 18,565 -1,93 18,980 18,565 957.831
02/08/2022 18,740 18,930 0,96 19,060 18,630 783.556
01/08/2022 19,195 18,750 -2,75 19,280 18,720 771.456
29/07/2022 19,150 19,280 1,26 19,415 19,065 1.197.946
28/07/2022 19,220 19,040 0,11 19,265 18,670 624.343
27/07/2022 19,175 19,020 0,03 19,175 18,790 849.481
26/07/2022 18,980 19,015 0,40 19,120 18,860 780.519
25/07/2022 18,775 18,940 1,07 18,950 18,720 708.749
22/07/2022 18,435 18,740 1,71 18,750 18,360 651.425
21/07/2022 18,595 18,425 -0,59 18,595 18,200 962.213
20/07/2022 19,010 18,535 -2,16 19,015 18,520 779.339
19/07/2022 18,810 18,945 0,56 19,150 18,750 719.920
18/07/2022 18,750 18,840 0,78 18,965 18,675 710.845
15/07/2022 18,500 18,695 1,03 18,810 18,425 1.024.040
14/07/2022 19,120 18,505 -3,57 19,150 18,220 1.498.870
13/07/2022 18,830 19,190 -0,05 19,255 18,660 1.157.906
12/07/2022 19,340 19,200 -0,72 19,765 19,080 1.011.217
11/07/2022 19,610 19,340 -1,60 19,825 19,125 1.178.684
08/07/2022 19,685 19,655 0,28 19,930 19,540 1.024.038
07/07/2022 19,900 19,600 -0,99 19,995 19,570 1.772.055
06/07/2022 20,290 19,795 -2,05 20,320 19,715 994.474
05/07/2022 20,620 20,210 -5,96 20,650 20,050 1.165.201
04/07/2022 21,480 21,490 1,03 21,730 21,360 1.102.680
01/07/2022 21,020 21,270 0,95 21,530 20,960 1.502.964
30/06/2022 21,210 21,070 -1,03 21,610 21,000 1.111.903
29/06/2022 21,550 21,290 -1,30 21,710 21,220 780.319
28/06/2022 21,110 21,570 2,52 21,570 21,020 1.096.872
27/06/2022 20,740 21,040 1,59 21,050 20,610 1.145.019
24/06/2022 20,430 20,710 1,87 20,840 20,300 1.025.202
23/06/2022 20,250 20,330 -0,20 20,600 20,080 1.174.870
22/06/2022 20,800 20,370 -2,44 20,860 20,210 1.360.951
21/06/2022 21,420 20,880 -2,34 21,440 20,780 836.249
20/06/2022 21,210 21,380 1,23 21,570 21,020 687.358
17/06/2022 21,780 21,120 -2,94 21,800 21,090 1.833.564
16/06/2022 21,200 21,760 2,06 22,140 21,200 1.604.738
15/06/2022 20,980 21,320 1,91 21,500 20,980 1.067.569
14/06/2022 21,640 20,920 -3,33 21,900 20,920 1.025.613
13/06/2022 21,620 21,640 -0,32 21,750 21,420 763.362
10/06/2022 21,900 21,710 -1,32 21,980 21,240 1.131.755
09/06/2022 21,770 22,000 1,06 22,160 21,770 924.266
08/06/2022 22,070 21,770 -1,40 22,180 21,670 853.061
07/06/2022 21,670 22,080 1,75 22,170 21,640 883.726
06/06/2022 21,700 21,700 0,56 22,000 21,560 343.131
03/06/2022 21,560 21,580 0,75 21,640 21,450 351.532
02/06/2022 21,490 21,420 -0,14 21,590 21,260 557.583
01/06/2022 21,420 21,450 0,66 21,720 21,370 579.990
31/05/2022 21,460 21,310 -0,79 21,670 21,310 2.982.173
30/05/2022 21,790 21,480 -1,10 21,890 21,390 692.311
27/05/2022 22,090 21,720 -1,63 22,180 21,570 945.653
26/05/2022 22,170 22,080 -0,14 22,300 22,040 549.320
25/05/2022 22,010 22,110 0,59 22,290 22,000 644.293
24/05/2022 21,700 21,980 0,73 21,980 21,560 842.122
23/05/2022 21,660 21,820 1,63 21,930 21,600 868.042
20/05/2022 21,500 21,470 0,28 21,630 21,290 808.094
19/05/2022 21,220 21,410 0,33 21,610 21,220 826.245
18/05/2022 21,130 21,340 1,04 21,470 21,120 905.628
17/05/2022 21,250 21,120 -0,19 21,320 21,030 732.017
16/05/2022 20,840 21,160 1,93 21,230 20,610 755.184
13/05/2022 20,690 20,760 0,97 20,830 20,520 759.900
12/05/2022 20,800 20,560 -0,77 20,810 20,510 703.849
11/05/2022 20,630 20,720 0,29 20,720 20,210 820.180
10/05/2022 20,500 20,660 0,88 20,840 20,460 901.671
09/05/2022 20,750 20,480 -1,21 20,920 20,470 601.588
06/05/2022 20,980 20,730 -1,33 21,120 20,730 854.353
05/05/2022 21,000 21,010 0,43 21,200 20,930 587.954
04/05/2022 20,800 20,920 0,67 20,950 20,740 527.258
03/05/2022 20,340 20,780 2,31 20,810 20,340 646.983
02/05/2022 20,570 20,310 -1,26 20,870 19,960 804.869
29/04/2022 21,050 20,570 -2,09 21,050 20,250 1.115.724
28/04/2022 20,850 21,010 1,25 21,010 20,670 879.343
27/04/2022 20,340 20,750 1,92 20,780 20,110 1.004.034
26/04/2022 20,600 20,360 -0,78 20,900 20,180 1.705.787
25/04/2022 20,330 20,520 0,20 20,630 20,300 857.127
22/04/2022 20,430 20,480 -0,15 20,590 20,220 857.643
21/04/2022 21,080 20,510 -2,57 21,080 20,420 1.346.516
20/04/2022 21,050 21,050 0,48 21,200 20,840 774.933
19/04/2022 21,160 20,950 -0,99 21,180 20,880 1.017.855
14/04/2022 20,800 21,160 1,73 21,330 20,720 1.221.130
13/04/2022 20,630 20,800 0,68 20,980 20,570 770.415
12/04/2022 20,580 20,660 -0,14 20,730 20,300 943.308
11/04/2022 21,010 20,690 -2,08 21,090 20,650 882.225
08/04/2022 20,840 21,130 1,64 21,150 20,780 1.022.174
07/04/2022 20,600 20,790 1,02 20,850 20,590 1.088.139
06/04/2022 20,400 20,580 0,68 20,700 20,360 1.181.031
05/04/2022 19,870 20,440 1,14 20,440 19,850 933.572
04/04/2022 20,260 20,210 0,00 20,330 20,120 519.989
01/04/2022 20,200 20,210 0,30 20,230 19,925 943.332
31/03/2022 19,950 20,150 1,05 20,190 19,805 946.715
30/03/2022 19,730 19,940 0,86 19,940 19,605 907.931
29/03/2022 20,330 19,770 -2,51 20,400 19,655 1.205.706
28/03/2022 20,440 20,280 -0,15 20,580 20,150 1.153.266
25/03/2022 20,050 20,310 1,40 20,310 19,995 948.490
24/03/2022 19,600 20,030 1,55 20,080 19,590 717.755
23/03/2022 20,030 19,725 -1,33 20,040 19,700 855.029
22/03/2022 20,290 19,990 -1,33 20,310 19,705 971.755
21/03/2022 20,100 20,260 0,90 20,360 20,010 897.445
18/03/2022 19,935 20,080 0,40 20,080 19,675 2.718.762
17/03/2022 19,670 20,000 2,17 20,060 19,530 1.054.059
16/03/2022 19,990 19,575 -1,24 19,990 19,540 997.170
15/03/2022 19,610 19,820 0,63 19,885 19,610 852.910
14/03/2022 20,080 19,695 -1,53 20,180 19,630 937.031
11/03/2022 20,210 20,000 -0,15 20,490 19,950 1.510.795
10/03/2022 20,130 20,030 -0,45 20,430 19,780 1.502.111
09/03/2022 19,900 20,120 1,44 20,460 19,770 2.569.749
08/03/2022 19,105 19,835 3,15 19,900 19,100 2.199.680
07/03/2022 18,500 19,230 2,89 19,365 18,305 1.612.742
04/03/2022 18,690 18,690 0,00 18,840 18,610 1.223.945
03/03/2022 18,800 18,690 -1,03 19,070 18,665 1.026.486
02/03/2022 18,985 18,885 -0,66 19,110 18,550 1.258.577
01/03/2022 18,895 19,010 0,45 19,360 18,885 1.578.967
28/02/2022 18,720 18,925 0,77 18,975 18,550 3.010.732
25/02/2022 18,280 18,780 3,30 18,810 18,220 1.528.156
24/02/2022 17,880 18,180 -0,11 18,345 17,700 1.905.410
23/02/2022 18,330 18,200 -0,41 18,545 18,180 925.242
22/02/2022 18,090 18,275 -0,68 18,405 17,885 1.737.995
21/02/2022 18,275 18,400 0,49 18,410 18,155 1.004.919
18/02/2022 18,450 18,310 -0,70 18,580 18,260 959.538
17/02/2022 18,600 18,440 -0,70 18,600 18,400 799.852
16/02/2022 18,500 18,570 0,13 18,750 18,485 1.002.909
15/02/2022 18,580 18,545 -0,30 18,725 18,520 985.303
14/02/2022 18,710 18,600 -1,59 18,895 18,580 851.469
11/02/2022 18,825 18,900 -0,13 18,950 18,575 971.516
10/02/2022 19,060 18,925 -0,47 19,090 18,920 522.048
09/02/2022 19,105 19,015 1,14 19,110 18,880 664.597
08/02/2022 18,860 18,800 -0,50 19,090 18,755 584.787
07/02/2022 19,065 18,895 -0,37 19,155 18,810 819.417
04/02/2022 19,495 18,965 -2,17 19,510 18,920 993.077
03/02/2022 19,520 19,385 -0,62 19,610 19,270 947.057
02/02/2022 19,470 19,505 0,77 19,560 19,305 585.479
01/02/2022 19,345 19,355 0,81 19,550 19,280 847.840
31/01/2022 19,690 19,200 -2,17 19,750 19,075 1.499.203
28/01/2022 19,655 19,625 -0,25 19,725 19,505 928.404
27/01/2022 19,695 19,675 -0,43 19,710 19,200 1.213.046
26/01/2022 19,835 19,760 -0,15 19,965 19,650 632.239
25/01/2022 19,640 19,790 1,00 19,890 19,475 637.095
24/01/2022 19,870 19,595 -1,06 19,960 19,375 912.848
21/01/2022 19,965 19,805 -1,27 20,120 19,795 799.097
20/01/2022 19,920 20,060 0,85 20,130 19,900 614.282
19/01/2022 20,120 19,890 -1,58 20,200 19,865 665.930
18/01/2022 19,880 20,210 0,65 20,210 19,840 749.126
17/01/2022 20,150 20,080 -0,35 20,200 20,010 358.523
14/01/2022 19,780 20,150 1,87 20,150 19,760 648.438
13/01/2022 19,810 19,780 -0,48 19,970 19,720 690.653
12/01/2022 19,900 19,875 0,10 19,905 19,715 574.467
11/01/2022 19,860 19,855 -0,08 19,975 19,825 651.092
10/01/2022 20,010 19,870 -0,65 20,040 19,780 675.510
07/01/2022 19,965 20,000 0,28 20,120 19,925 504.488
06/01/2022 20,000 19,945 -0,77 20,000 19,805 671.935
05/01/2022 20,190 20,100 -0,30 20,220 20,050 647.380
04/01/2022 20,420 20,160 -0,69 20,490 20,010 588.321
03/01/2022 20,460 20,300 -0,49 20,490 20,190 560.871
30/12/2021 20,510 20,400 -0,63 20,640 20,390 788.766
29/12/2021 20,680 20,530 -0,63 20,730 20,420 770.673
28/12/2021 20,480 20,660 1,03 20,690 20,470 658.441
27/12/2021 20,280 20,450 0,44 20,450 20,270 603.010
23/12/2021 20,090 20,360 0,74 20,360 20,090 518.430
22/12/2021 20,070 20,210 0,60 20,210 19,950 611.724
21/12/2021 20,010 20,090 1,16 20,090 19,845 937.990
20/12/2021 19,600 19,860 -0,10 19,930 19,435 888.748
17/12/2021 20,260 19,880 -1,92 20,340 19,480 3.203.695
16/12/2021 20,125 20,270 0,72 20,338 20,086 1.413.249
15/12/2021 19,980 20,125 0,92 20,125 19,893 1.067.433
14/12/2021 20,047 19,941 -0,48 20,047 19,835 1.051.343
13/12/2021 19,941 20,038 0,53 20,076 19,854 909.975
10/12/2021 19,835 19,931 0,15 19,951 19,796 676.834
09/12/2021 19,864 19,902 0,19 19,960 19,757 871.192
08/12/2021 19,815 19,864 0,10 20,038 19,777 704.723
07/12/2021 19,951 19,844 -0,29 19,989 19,767 763.420
06/12/2021 19,525 19,902 2,29 19,960 19,486 652.898
03/12/2021 19,293 19,457 1,39 19,515 19,278 818.143
02/12/2021 19,535 19,191 -1,81 19,535 19,162 976.597
01/12/2021 19,573 19,544 0,55 19,612 19,419 760.344
30/11/2021 19,399 19,438 -0,15 19,612 19,215 1.868.384

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