Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 3,950 3,950 0,00 3,975 3,925 137.365
08/08/2022 3,970 3,950 -0,13 3,970 3,930 155.363
05/08/2022 3,940 3,955 0,00 4,000 3,925 231.193
04/08/2022 3,925 3,955 0,76 3,980 3,905 236.985
03/08/2022 3,910 3,925 -0,51 3,975 3,875 311.927
02/08/2022 3,995 3,945 -1,87 4,040 3,930 565.777
01/08/2022 4,125 4,020 -3,60 4,180 4,020 410.404
29/07/2022 4,180 4,170 -0,71 4,220 4,150 265.648
28/07/2022 4,190 4,200 -0,94 4,205 4,105 295.243
27/07/2022 4,290 4,240 -0,24 4,290 4,220 227.184
26/07/2022 4,180 4,250 2,16 4,275 4,150 233.853
25/07/2022 4,090 4,160 1,71 4,170 4,090 137.541
22/07/2022 4,100 4,090 0,37 4,110 4,050 191.139
21/07/2022 4,085 4,075 -0,37 4,115 4,055 189.639
20/07/2022 4,100 4,090 -0,85 4,155 4,090 224.302
19/07/2022 4,125 4,125 -0,84 4,175 4,080 284.912
18/07/2022 4,190 4,160 -0,72 4,220 4,145 292.230
15/07/2022 4,150 4,190 2,20 4,190 4,110 314.137
14/07/2022 4,160 4,100 -2,61 4,220 4,065 495.620
13/07/2022 4,200 4,210 0,84 4,245 4,145 426.022
12/07/2022 4,120 4,175 1,58 4,195 4,080 944.602
11/07/2022 4,045 4,110 0,74 4,135 4,045 171.961
08/07/2022 3,995 4,080 1,49 4,120 3,995 486.828
07/07/2022 3,925 4,020 2,81 4,025 3,920 342.703
06/07/2022 3,915 3,910 0,00 3,960 3,900 385.644
05/07/2022 3,850 3,910 1,03 3,930 3,815 480.353
04/07/2022 3,855 3,870 -0,26 3,920 3,840 163.934
01/07/2022 3,860 3,880 0,00 3,885 3,820 174.634
30/06/2022 3,830 3,880 -0,26 3,900 3,830 222.815
29/06/2022 3,840 3,890 0,39 3,900 3,800 180.120
28/06/2022 3,950 3,875 -2,27 3,965 3,850 219.717
27/06/2022 3,895 3,965 1,41 3,980 3,880 230.400
24/06/2022 3,960 3,910 -0,76 3,980 3,895 191.715
23/06/2022 3,885 3,940 1,29 3,960 3,865 350.142
22/06/2022 3,800 3,890 1,17 3,920 3,795 334.349
21/06/2022 3,795 3,845 0,39 3,875 3,730 293.109
20/06/2022 3,725 3,830 2,13 3,875 3,725 429.976
17/06/2022 3,680 3,750 1,49 3,770 3,665 495.770
16/06/2022 3,735 3,695 -1,07 3,735 3,665 443.300
15/06/2022 3,695 3,735 0,81 3,790 3,680 462.809
14/06/2022 3,850 3,705 -4,88 3,915 3,650 501.487
13/06/2022 3,900 3,895 -1,89 3,905 3,840 352.340
10/06/2022 4,070 3,970 -2,46 4,070 3,840 495.196
09/06/2022 3,960 4,070 1,75 4,080 3,960 318.516
08/06/2022 3,960 4,000 0,25 4,000 3,960 202.250
07/06/2022 3,950 3,990 0,13 3,995 3,945 216.045
06/06/2022 3,985 3,985 0,63 3,995 3,955 209.042
03/06/2022 3,990 3,960 -0,88 4,000 3,960 153.689
02/06/2022 3,970 3,995 -0,13 4,005 3,965 196.957
01/06/2022 4,000 4,000 -0,25 4,030 3,980 172.486
31/05/2022 3,985 4,010 -0,12 4,045 3,980 497.692
30/05/2022 3,965 4,015 0,63 4,030 3,965 215.962
27/05/2022 3,965 3,990 -0,25 4,005 3,955 199.990
26/05/2022 3,965 4,000 1,01 4,020 3,925 611.913
25/05/2022 3,905 3,960 0,64 3,975 3,905 237.610
24/05/2022 3,930 3,935 -0,38 3,985 3,900 366.077
23/05/2022 3,870 3,950 1,80 3,950 3,870 268.969
20/05/2022 3,875 3,880 1,70 3,905 3,845 167.124
19/05/2022 3,775 3,815 0,00 3,830 3,770 281.477
18/05/2022 3,840 3,815 -2,68 3,930 3,805 491.140
17/05/2022 3,930 3,920 0,51 3,945 3,885 227.026
16/05/2022 3,860 3,900 0,52 3,920 3,855 207.540
13/05/2022 3,810 3,880 1,57 3,915 3,810 210.863
12/05/2022 3,750 3,820 -0,39 3,850 3,745 336.586
11/05/2022 3,805 3,835 1,19 3,870 3,780 212.286
10/05/2022 3,810 3,790 -0,79 3,830 3,750 437.304
09/05/2022 3,875 3,820 -1,16 3,880 3,790 347.139
06/05/2022 3,870 3,865 -0,64 3,885 3,815 296.893
05/05/2022 3,895 3,890 1,57 3,900 3,850 416.532
04/05/2022 3,890 3,830 -1,29 3,895 3,810 294.189
03/05/2022 3,880 3,880 0,91 3,890 3,835 325.147
02/05/2022 3,975 3,845 -3,15 3,980 3,845 425.137
29/04/2022 4,000 3,970 -1,00 4,050 3,895 651.855
28/04/2022 3,950 4,010 1,39 4,025 3,945 754.327
27/04/2022 3,960 3,955 0,38 3,960 3,885 568.307
26/04/2022 3,890 3,940 1,29 3,950 3,865 588.738
25/04/2022 3,890 3,890 0,26 3,900 3,830 303.621
22/04/2022 3,860 3,880 -0,51 3,930 3,850 354.279
21/04/2022 3,920 3,900 -0,38 3,940 3,870 270.199
20/04/2022 3,880 3,915 0,51 3,920 3,830 455.535
19/04/2022 3,850 3,895 0,65 3,930 3,835 499.069
14/04/2022 3,870 3,870 0,13 3,890 3,840 307.461
13/04/2022 3,800 3,865 1,58 3,895 3,795 411.816
12/04/2022 3,830 3,805 -0,78 3,855 3,770 443.773
11/04/2022 3,860 3,835 -0,52 3,885 3,805 351.441
08/04/2022 3,985 3,855 -2,90 3,985 3,835 730.097
07/04/2022 3,875 3,970 2,98 4,020 3,865 1.433.963
06/04/2022 3,815 3,855 0,39 3,885 3,815 739.623
05/04/2022 3,705 3,840 2,95 3,855 3,695 960.240
04/04/2022 3,620 3,730 1,91 3,780 3,620 483.988
01/04/2022 3,685 3,660 -0,49 3,720 3,640 327.743
31/03/2022 3,698 3,678 -0,43 3,748 3,678 611.947
30/03/2022 3,632 3,694 0,71 3,702 3,610 363.633
29/03/2022 3,618 3,668 1,05 3,700 3,510 612.574
28/03/2022 3,694 3,630 -1,73 3,738 3,630 442.639
25/03/2022 3,662 3,694 0,65 3,696 3,632 595.355
24/03/2022 3,558 3,670 3,79 3,708 3,536 1.182.622
23/03/2022 3,534 3,536 0,57 3,600 3,500 845.578
22/03/2022 3,390 3,516 4,09 3,534 3,368 1.115.017
21/03/2022 3,336 3,378 1,26 3,388 3,336 309.118
18/03/2022 3,320 3,336 0,48 3,362 3,318 534.541
17/03/2022 3,292 3,320 -0,18 3,350 3,292 264.163
16/03/2022 3,292 3,326 1,09 3,338 3,292 328.565
15/03/2022 3,314 3,290 -1,26 3,318 3,252 503.785
14/03/2022 3,294 3,332 1,59 3,348 3,264 363.424
11/03/2022 3,270 3,280 1,30 3,340 3,250 433.523
10/03/2022 3,288 3,238 -0,37 3,288 3,210 374.620
09/03/2022 3,208 3,250 2,27 3,266 3,208 448.250
08/03/2022 3,150 3,178 -0,50 3,250 3,150 550.003
07/03/2022 3,150 3,194 -0,37 3,230 3,072 605.368
04/03/2022 3,260 3,206 -1,17 3,260 3,192 492.666
03/03/2022 3,362 3,244 -3,62 3,378 3,238 406.643
02/03/2022 3,330 3,366 0,72 3,380 3,306 509.006
01/03/2022 3,392 3,342 -2,11 3,428 3,340 407.612
28/02/2022 3,410 3,414 -2,18 3,476 3,380 416.438
25/02/2022 3,362 3,490 3,56 3,492 3,362 408.094
24/02/2022 3,348 3,370 -3,44 3,436 3,342 473.193
23/02/2022 3,478 3,490 1,28 3,512 3,460 396.224
22/02/2022 3,302 3,446 -1,32 3,476 3,300 707.489
21/02/2022 3,510 3,492 -1,13 3,558 3,480 354.098
18/02/2022 3,444 3,532 1,38 3,574 3,444 374.967
17/02/2022 3,558 3,484 -1,86 3,648 3,468 723.275
16/02/2022 3,390 3,550 4,53 3,568 3,390 1.140.607
15/02/2022 3,334 3,396 1,31 3,396 3,334 154.154
14/02/2022 3,360 3,352 -1,76 3,380 3,334 267.166
11/02/2022 3,370 3,412 0,06 3,414 3,370 132.932
10/02/2022 3,406 3,410 -0,41 3,448 3,376 356.790
09/02/2022 3,334 3,424 3,44 3,424 3,334 340.895
08/02/2022 3,350 3,310 -1,78 3,390 3,310 322.965
07/02/2022 3,380 3,370 0,30 3,390 3,346 200.511
04/02/2022 3,360 3,360 -0,30 3,392 3,346 232.289
03/02/2022 3,380 3,370 -1,12 3,412 3,354 289.772
02/02/2022 3,464 3,408 -1,33 3,468 3,394 228.851
01/02/2022 3,426 3,454 0,82 3,472 3,402 592.166
31/01/2022 3,384 3,426 1,24 3,436 3,380 329.470
28/01/2022 3,416 3,384 0,12 3,416 3,336 235.679
27/01/2022 3,294 3,380 2,36 3,388 3,282 374.683
26/01/2022 3,272 3,302 0,12 3,328 3,272 245.740
25/01/2022 3,310 3,298 -0,06 3,320 3,280 346.295
24/01/2022 3,368 3,300 -2,48 3,376 3,300 433.724
21/01/2022 3,426 3,384 -2,20 3,436 3,378 320.022
20/01/2022 3,464 3,460 -0,46 3,490 3,446 471.860
19/01/2022 3,416 3,476 0,75 3,476 3,416 207.927
18/01/2022 3,450 3,450 0,00 3,474 3,430 250.637
17/01/2022 3,486 3,450 0,00 3,490 3,420 318.837
14/01/2022 3,404 3,450 2,01 3,460 3,370 256.020
13/01/2022 3,390 3,382 -0,70 3,418 3,372 154.600
12/01/2022 3,420 3,406 -1,79 3,480 3,402 249.476
11/01/2022 3,380 3,468 2,79 3,480 3,380 345.127
10/01/2022 3,400 3,374 -0,18 3,400 3,356 189.212
07/01/2022 3,394 3,380 -1,17 3,408 3,372 200.260
06/01/2022 3,420 3,420 -0,06 3,420 3,380 134.274
05/01/2022 3,390 3,422 1,24 3,434 3,376 287.137
04/01/2022 3,456 3,380 -1,86 3,464 3,374 273.504
03/01/2022 3,480 3,444 -0,98 3,528 3,424 328.474
30/12/2021 3,384 3,478 1,99 3,478 3,376 667.682
29/12/2021 3,400 3,410 0,77 3,414 3,356 471.477
28/12/2021 3,230 3,384 4,25 3,392 3,230 795.021
27/12/2021 3,202 3,246 0,56 3,256 3,192 560.863
23/12/2021 3,220 3,228 0,50 3,228 3,174 544.139
22/12/2021 3,200 3,212 0,06 3,242 3,182 526.416
21/12/2021 3,190 3,210 0,75 3,248 3,168 579.633
20/12/2021 3,200 3,186 -1,24 3,234 3,122 642.203
17/12/2021 3,190 3,226 0,56 3,236 3,170 402.509
16/12/2021 3,294 3,208 -0,68 3,294 3,150 856.642
15/12/2021 3,230 3,230 0,00 3,260 3,196 295.176
14/12/2021 3,238 3,230 0,35 3,270 3,221 373.310
13/12/2021 3,230 3,219 -0,65 3,238 3,203 257.017
10/12/2021 3,198 3,240 0,95 3,240 3,196 192.385
09/12/2021 3,203 3,209 -0,24 3,226 3,202 112.905
08/12/2021 3,238 3,217 0,42 3,249 3,196 280.006
07/12/2021 3,164 3,203 1,38 3,203 3,156 306.145
06/12/2021 3,152 3,160 1,46 3,181 3,122 139.898
03/12/2021 3,137 3,114 -0,97 3,152 3,114 282.824
02/12/2021 3,164 3,145 -0,60 3,164 3,133 261.753
01/12/2021 3,175 3,164 0,79 3,179 3,141 282.563
30/11/2021 3,141 3,139 -0,36 3,164 3,120 383.902
29/11/2021 3,167 3,150 -0,18 3,179 3,141 332.345
26/11/2021 3,211 3,156 -2,01 3,230 3,156 540.496
25/11/2021 3,192 3,221 1,07 3,221 3,192 186.732
24/11/2021 3,192 3,186 -0,30 3,221 3,184 167.992
23/11/2021 3,266 3,196 -1,06 3,266 3,192 190.540
22/11/2021 3,325 3,230 -1,85 3,325 3,217 349.030
19/11/2021 3,251 3,291 1,29 3,306 3,251 264.616
18/11/2021 3,325 3,249 -1,89 3,325 3,249 279.216
17/11/2021 3,335 3,312 -1,36 3,344 3,304 183.222
16/11/2021 3,392 3,357 -1,40 3,399 3,354 289.306
15/11/2021 3,357 3,405 1,47 3,405 3,344 503.446
12/11/2021 3,306 3,355 1,26 3,382 3,306 382.112
11/11/2021 3,344 3,314 -0,34 3,344 3,304 168.326
10/11/2021 3,260 3,325 1,10 3,325 3,260 220.368
09/11/2021 3,306 3,289 0,17 3,310 3,264 172.724
08/11/2021 3,333 3,283 -1,82 3,344 3,279 238.501
05/11/2021 3,262 3,344 2,62 3,350 3,255 323.456
04/11/2021 3,314 3,259 -0,35 3,354 3,259 1.033.351
03/11/2021 3,300 3,270 -1,38 3,336 3,268 418.150
02/11/2021 3,369 3,316 -0,96 3,369 3,285 300.830
01/11/2021 3,344 3,348 -0,11 3,416 3,336 342.459
29/10/2021 3,325 3,352 1,38 3,363 3,300 339.053
28/10/2021 3,279 3,306 0,52 3,321 3,272 213.998
27/10/2021 3,310 3,289 0,06 3,338 3,279 193.816
26/10/2021 3,306 3,287 -0,86 3,333 3,270 187.888
25/10/2021 3,289 3,316 0,11 3,325 3,279 234.339
22/10/2021 3,291 3,312 0,69 3,319 3,272 143.940
21/10/2021 3,289 3,289 -0,69 3,325 3,272 137.159
20/10/2021 3,278 3,312 0,46 3,325 3,278 114.502
19/10/2021 3,333 3,297 0,87 3,333 3,268 206.940
18/10/2021 3,300 3,268 -0,98 3,310 3,253 173.101
15/10/2021 3,278 3,300 -0,34 3,325 3,278 226.090
14/10/2021 3,312 3,312 1,04 3,316 3,268 208.960
13/10/2021 3,285 3,278 -0,23 3,285 3,262 63.183
12/10/2021 3,278 3,285 -0,12 3,323 3,253 91.936
11/10/2021 3,340 3,289 -1,59 3,342 3,289 112.289
08/10/2021 3,293 3,342 1,68 3,367 3,278 467.935
07/10/2021 3,295 3,287 0,87 3,295 3,213 367.557
06/10/2021 3,221 3,259 0,12 3,270 3,203 186.384
05/10/2021 3,260 3,255 -0,70 3,295 3,243 196.702
04/10/2021 3,196 3,278 2,68 3,314 3,194 440.503
01/10/2021 3,183 3,192 -0,59 3,207 3,160 247.008
30/09/2021 3,257 3,211 -0,53 3,260 3,192 267.091
29/09/2021 3,251 3,228 -1,16 3,264 3,154 580.221
28/09/2021 3,411 3,266 -3,70 3,411 3,255 505.464
27/09/2021 3,386 3,392 0,85 3,445 3,363 485.953
24/09/2021 3,317 3,363 1,96 3,373 3,306 348.159
23/09/2021 3,306 3,298 0,46 3,346 3,287 404.189
22/09/2021 3,283 3,283 0,41 3,399 3,247 822.624
21/09/2021 3,173 3,270 4,68 3,314 3,165 968.856
20/09/2021 3,118 3,124 0,18 3,131 3,074 226.240
17/09/2021 3,097 3,118 0,37 3,133 3,097 239.539
16/09/2021 3,088 3,107 -0,55 3,139 3,088 226.301
15/09/2021 3,097 3,124 0,49 3,135 3,084 171.917
14/09/2021 3,120 3,108 -0,61 3,145 3,108 160.229
13/09/2021 3,135 3,127 0,00 3,154 3,124 180.784
10/09/2021 3,179 3,127 -1,02 3,179 3,127 151.618
09/09/2021 3,202 3,160 -1,36 3,202 3,160 264.136
08/09/2021 3,226 3,203 -0,24 3,230 3,196 249.980
07/09/2021 3,249 3,211 -0,18 3,249 3,194 187.243
06/09/2021 3,255 3,217 -0,94 3,260 3,217 120.429
03/09/2021 3,230 3,247 0,65 3,257 3,224 255.475
02/09/2021 3,148 3,226 1,43 3,226 3,148 165.969
01/09/2021 3,164 3,181 1,27 3,198 3,135 209.410
31/08/2021 3,097 3,141 0,92 3,156 3,097 168.846
30/08/2021 3,126 3,112 -0,43 3,126 3,097 136.546
27/08/2021 3,135 3,126 -0,96 3,152 3,116 149.743
26/08/2021 3,135 3,156 1,40 3,165 3,107 221.156
25/08/2021 3,183 3,112 -2,38 3,207 3,112 215.150
24/08/2021 3,245 3,188 -0,83 3,249 3,188 246.643
23/08/2021 3,272 3,215 -0,70 3,272 3,203 103.729
20/08/2021 3,270 3,238 -0,81 3,270 3,222 138.099
19/08/2021 3,245 3,264 0,59 3,272 3,211 206.191
18/08/2021 3,221 3,245 1,36 3,257 3,202 247.799
17/08/2021 3,179 3,202 -0,06 3,202 3,164 145.684
16/08/2021 3,126 3,203 2,93 3,203 3,099 389.661
13/08/2021 3,126 3,112 -0,36 3,129 3,112 81.427
12/08/2021 3,116 3,124 0,37 3,135 3,097 96.333
11/08/2021 3,089 3,112 0,43 3,122 3,084 139.156

FAES (FAE)FAES (FAE)

0,000,00 %
3,95

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