Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 11,260 11,260 1,08 11,340 11,120 28.678
19/05/2022 11,060 11,140 -2,11 11,340 10,980 34.703
18/05/2022 10,980 11,380 2,15 11,380 10,980 53.523
17/05/2022 10,980 11,140 2,01 11,260 10,980 31.687
16/05/2022 10,860 10,920 0,37 11,180 10,820 43.273
13/05/2022 10,900 10,880 -0,91 11,060 10,880 27.027
12/05/2022 10,740 10,980 -0,90 10,980 10,740 25.038
11/05/2022 10,700 11,080 3,55 11,080 10,700 19.881
10/05/2022 10,780 10,700 -1,83 11,080 10,700 39.722
09/05/2022 10,680 10,900 0,00 11,080 10,680 48.072
06/05/2022 10,820 10,900 -1,27 10,980 10,800 14.348
05/05/2022 10,920 11,040 0,73 11,040 10,880 35.749
04/05/2022 10,820 10,960 0,37 10,960 10,820 4.799
03/05/2022 10,920 10,920 0,18 11,020 10,860 16.136
02/05/2022 10,820 10,900 0,00 10,960 10,760 31.893
29/04/2022 10,880 10,900 -0,18 11,080 10,840 33.922
28/04/2022 10,880 10,920 -0,91 11,140 10,880 34.447
27/04/2022 11,020 11,020 1,66 11,040 10,820 37.264
26/04/2022 10,920 10,840 -0,37 10,940 10,780 35.311
25/04/2022 10,940 10,880 -1,98 11,080 10,660 46.769
22/04/2022 11,280 11,100 -1,25 11,300 11,000 115.649
21/04/2022 11,340 11,240 1,44 11,340 10,940 97.984
20/04/2022 11,380 11,080 0,54 11,380 10,940 120.142
19/04/2022 11,260 11,020 -2,13 11,260 11,020 40.923
14/04/2022 11,220 11,260 2,18 11,460 11,120 64.044
13/04/2022 11,100 11,020 -1,96 11,180 10,980 31.206
12/04/2022 10,840 11,240 1,44 11,240 10,840 109.773
11/04/2022 11,040 11,080 1,65 11,080 10,960 28.969
08/04/2022 10,900 10,900 0,55 11,000 10,720 22.102
07/04/2022 10,500 10,840 0,93 10,900 10,500 24.188
06/04/2022 11,040 10,740 -1,65 11,040 10,640 29.443
05/04/2022 10,820 10,920 0,74 10,960 10,740 32.584
04/04/2022 11,000 10,840 -0,73 11,000 10,780 14.682
01/04/2022 10,960 10,920 0,55 11,220 10,920 48.288
31/03/2022 11,060 10,860 -1,81 11,060 10,800 20.458
30/03/2022 11,000 11,060 0,91 11,080 10,940 49.008
29/03/2022 11,000 10,960 0,37 11,060 10,940 51.962
28/03/2022 10,900 10,920 0,55 11,060 10,840 55.982
25/03/2022 10,840 10,860 0,93 10,880 10,700 39.454
24/03/2022 10,800 10,760 -0,74 10,880 10,680 26.807
23/03/2022 10,800 10,840 0,18 10,960 10,680 60.487
22/03/2022 10,740 10,820 1,50 10,860 10,620 30.632
21/03/2022 10,420 10,660 -0,56 10,780 10,420 61.799
18/03/2022 10,400 10,720 4,08 10,720 10,320 73.456
17/03/2022 10,380 10,300 0,59 10,380 10,160 31.900
16/03/2022 10,260 10,240 0,00 10,400 10,220 30.934
15/03/2022 10,200 10,240 0,59 10,280 10,060 43.777
14/03/2022 9,900 10,180 0,79 10,300 9,900 25.643
11/03/2022 9,980 10,100 2,64 10,120 9,870 124.089
10/03/2022 9,650 9,840 1,13 9,930 9,650 73.586
09/03/2022 9,490 9,730 0,62 10,040 9,490 82.977
08/03/2022 9,200 9,670 2,87 9,750 9,200 162.331
07/03/2022 9,090 9,400 -1,88 9,440 9,000 164.753
04/03/2022 9,640 9,580 -0,73 9,640 9,270 128.297
03/03/2022 9,960 9,650 -3,69 10,160 9,650 147.568
02/03/2022 9,800 10,020 0,91 10,160 9,800 67.365
01/03/2022 10,180 9,930 -2,84 10,400 9,930 60.190
28/02/2022 10,360 10,220 -2,67 10,500 10,160 42.189
25/02/2022 10,040 10,500 2,74 10,700 10,040 49.167
24/02/2022 10,180 10,220 -1,35 10,260 9,850 96.143
23/02/2022 10,220 10,360 1,37 10,420 10,220 47.703
22/02/2022 10,360 10,220 -1,92 10,420 10,180 55.276
21/02/2022 10,440 10,420 -1,70 10,640 10,380 26.462
18/02/2022 10,520 10,600 -0,93 10,760 10,360 32.968
17/02/2022 10,740 10,700 -0,93 10,800 10,640 8.949
16/02/2022 10,980 10,800 -0,92 11,080 10,740 29.910
15/02/2022 10,880 10,900 1,30 11,000 10,800 67.162
14/02/2022 10,980 10,760 -3,06 10,980 10,680 93.273
11/02/2022 11,040 11,100 0,36 11,120 10,980 41.721
10/02/2022 10,740 11,060 2,41 11,120 10,740 99.604
09/02/2022 10,500 10,800 2,08 10,860 10,500 45.500
08/02/2022 10,360 10,580 0,95 10,740 10,360 35.414
07/02/2022 10,720 10,480 0,38 10,720 10,360 39.528
04/02/2022 10,620 10,440 -2,79 10,820 10,420 111.301
03/02/2022 10,840 10,740 0,00 10,840 10,700 64.042
02/02/2022 10,520 10,740 1,90 10,880 10,520 23.072
01/02/2022 10,700 10,540 -1,31 10,860 10,540 62.205
31/01/2022 10,440 10,680 1,52 10,680 10,440 88.187
28/01/2022 10,460 10,520 -1,50 10,660 10,300 34.543
27/01/2022 10,180 10,680 3,29 10,720 10,180 162.525
26/01/2022 10,060 10,340 1,97 10,540 10,060 91.975
25/01/2022 9,990 10,140 2,32 10,220 9,970 132.924
24/01/2022 10,520 9,910 -3,79 10,520 9,900 65.667
21/01/2022 10,400 10,300 -1,90 10,480 10,280 107.522
20/01/2022 10,740 10,500 -0,94 10,740 10,500 35.394
19/01/2022 10,740 10,600 -1,12 10,900 10,600 65.507
18/01/2022 10,860 10,720 -2,01 11,000 10,720 62.104
17/01/2022 10,700 10,940 1,86 10,960 10,700 49.544
14/01/2022 10,860 10,740 -0,92 10,860 10,640 39.678
13/01/2022 10,720 10,840 0,00 11,000 10,720 24.386
12/01/2022 10,920 10,840 -1,09 11,120 10,760 71.225
11/01/2022 10,900 10,960 -0,36 11,140 10,900 159.629
10/01/2022 10,780 11,000 1,48 11,000 10,740 77.659
07/01/2022 11,000 10,840 -2,69 11,180 10,780 45.853
06/01/2022 10,920 11,140 -0,36 11,180 10,900 24.554
05/01/2022 10,900 11,180 2,38 11,240 10,900 39.801
04/01/2022 11,080 10,920 -1,44 11,220 10,920 76.736
03/01/2022 10,960 11,080 0,00 11,240 10,960 21.833
30/12/2021 10,920 11,080 0,36 11,220 10,820 78.750
29/12/2021 10,900 11,040 0,73 11,140 10,860 61.545
28/12/2021 10,460 10,960 0,74 11,000 10,460 49.419
27/12/2021 10,560 10,880 1,49 10,900 10,560 64.881
23/12/2021 10,420 10,720 0,75 10,900 10,420 65.919
22/12/2021 10,220 10,640 3,10 10,680 10,220 45.051
21/12/2021 10,080 10,320 1,98 10,520 10,080 41.175
20/12/2021 10,080 10,120 -1,17 10,420 10,060 30.828
17/12/2021 10,360 10,240 -2,10 10,500 10,240 21.583
16/12/2021 10,340 10,460 0,77 10,620 10,340 17.653
15/12/2021 10,900 10,380 -1,52 10,900 10,340 6.076
14/12/2021 10,500 10,540 -0,19 10,840 10,500 28.075
13/12/2021 10,700 10,560 -0,94 10,800 10,560 41.799
10/12/2021 10,680 10,660 -0,74 10,860 10,660 23.514
09/12/2021 10,700 10,740 0,37 10,820 10,560 40.785
08/12/2021 10,500 10,700 0,56 10,960 10,380 49.670
07/12/2021 10,180 10,640 2,70 10,800 10,180 41.276
06/12/2021 10,280 10,360 3,19 10,540 10,100 26.902
03/12/2021 10,300 10,040 -0,59 10,400 9,960 27.523
02/12/2021 9,830 10,100 0,20 10,280 9,830 123.262
01/12/2021 9,860 10,080 2,23 10,160 9,860 46.440
30/11/2021 10,000 9,860 -1,30 10,000 9,750 95.549
29/11/2021 9,840 9,990 1,94 10,240 9,840 60.393
26/11/2021 10,500 9,800 -7,02 10,700 9,800 91.854
25/11/2021 10,840 10,540 -2,04 10,840 10,540 18.644
24/11/2021 10,540 10,760 1,89 10,760 10,540 22.491
23/11/2021 10,600 10,560 -1,68 10,760 10,560 7.423
22/11/2021 10,540 10,740 1,51 10,820 10,540 14.977
19/11/2021 10,740 10,580 -1,49 10,740 10,500 27.994
18/11/2021 10,920 10,740 -1,47 10,940 10,700 42.378
17/11/2021 11,000 10,900 -2,15 11,160 10,900 37.067
16/11/2021 10,960 11,140 0,00 11,200 10,960 17.728
15/11/2021 10,980 11,140 2,58 11,140 10,920 28.033
12/11/2021 11,040 10,860 -1,99 11,080 10,860 10.807
11/11/2021 11,120 11,080 0,36 11,140 10,940 12.960
10/11/2021 10,940 11,040 -0,18 11,160 10,940 39.102
09/11/2021 10,920 11,060 -2,12 11,260 10,920 18.862
08/11/2021 11,020 11,300 1,80 11,360 11,020 46.500
05/11/2021 10,840 11,100 1,46 11,120 10,840 69.052
04/11/2021 11,040 10,940 -1,08 11,140 10,940 48.707
03/11/2021 11,160 11,060 -1,43 11,200 11,060 14.399
02/11/2021 11,300 11,220 0,36 11,300 11,000 67.138
01/11/2021 11,020 11,180 1,64 11,260 11,020 29.395
29/10/2021 10,800 11,000 0,36 11,220 10,800 36.288
28/10/2021 10,800 10,960 -1,62 11,140 10,800 22.840
27/10/2021 11,180 11,140 -0,89 11,240 10,820 18.054
26/10/2021 11,280 11,240 -0,18 11,300 11,180 27.584
25/10/2021 11,020 11,260 1,26 11,320 11,020 23.729
22/10/2021 11,040 11,120 0,54 11,280 11,040 39.041
21/10/2021 11,160 11,060 -0,90 11,280 11,060 51.934
20/10/2021 11,080 11,160 -0,89 11,360 11,080 24.256
19/10/2021 11,300 11,260 1,08 11,300 11,160 9.819
18/10/2021 11,120 11,140 0,18 11,340 11,060 54.487
15/10/2021 10,820 11,120 0,00 11,280 10,820 193.738
14/10/2021 11,200 11,120 -0,36 11,300 11,120 49.449
13/10/2021 11,320 11,160 -1,06 11,360 11,080 35.182
12/10/2021 10,960 11,280 0,18 11,400 10,960 28.139
11/10/2021 10,680 11,260 5,43 11,400 10,680 138.626
08/10/2021 10,300 10,680 1,71 10,840 10,300 58.744
07/10/2021 10,400 10,500 1,35 10,600 10,280 25.376
06/10/2021 10,420 10,360 -2,08 10,480 10,240 44.684
05/10/2021 10,460 10,580 0,95 10,580 10,400 22.558
04/10/2021 10,540 10,480 -1,32 10,720 10,460 53.298
01/10/2021 10,500 10,620 1,34 10,680 10,460 24.499
30/09/2021 10,900 10,480 -2,96 10,900 10,480 53.867
29/09/2021 10,560 10,800 0,93 10,900 10,560 57.124
28/09/2021 10,640 10,700 -0,74 10,880 10,500 135.923
27/09/2021 10,520 10,780 3,06 10,840 10,520 27.167
24/09/2021 10,800 10,460 -2,61 10,800 10,440 48.069
23/09/2021 10,820 10,740 -1,10 11,020 10,700 37.458
22/09/2021 10,800 10,860 1,12 10,940 10,780 43.261
21/09/2021 10,580 10,740 -1,29 10,940 10,580 49.862
20/09/2021 10,880 10,880 -1,63 11,040 10,700 60.893
17/09/2021 11,040 11,060 0,18 11,300 11,040 1.034.280
16/09/2021 11,060 11,040 0,18 11,200 10,940 97.351
15/09/2021 11,360 11,020 -1,78 11,400 11,020 66.124
14/09/2021 11,240 11,220 -1,23 11,360 10,960 53.308
13/09/2021 10,900 11,360 3,46 11,400 10,900 62.376
10/09/2021 11,080 10,980 -3,00 11,340 10,980 57.782
09/09/2021 11,400 11,320 -0,53 11,480 11,240 79.071
08/09/2021 11,260 11,380 -0,18 11,440 11,180 64.424
07/09/2021 11,260 11,400 1,79 11,460 11,200 94.014
06/09/2021 11,380 11,200 -0,18 11,380 11,000 92.408
03/09/2021 11,100 11,220 1,45 11,400 11,080 139.686
02/09/2021 10,920 11,060 1,84 11,100 10,820 113.242
01/09/2021 10,860 10,860 0,37 10,960 10,800 60.288
31/08/2021 10,720 10,820 1,12 10,960 10,640 76.850
30/08/2021 10,500 10,700 2,29 10,700 10,500 44.434
27/08/2021 10,500 10,460 -2,24 10,720 10,460 55.630
26/08/2021 10,500 10,700 0,94 10,740 10,500 54.469
25/08/2021 10,700 10,600 -0,38 10,740 10,460 76.472
24/08/2021 10,200 10,640 3,91 10,680 10,200 122.770
23/08/2021 9,870 10,240 6,78 10,240 9,790 117.051
20/08/2021 9,300 9,590 2,02 9,640 9,280 38.555
19/08/2021 9,700 9,400 -3,49 9,710 9,310 77.630
18/08/2021 9,870 9,740 -1,02 9,870 9,740 16.190
17/08/2021 9,770 9,840 -0,20 9,970 9,770 14.702
16/08/2021 9,980 9,860 -0,40 9,990 9,780 20.645
13/08/2021 9,860 9,900 0,41 9,960 9,810 46.718
12/08/2021 9,760 9,860 1,23 9,880 9,760 22.729
11/08/2021 9,860 9,740 -0,20 9,860 9,730 29.478
10/08/2021 9,620 9,760 1,67 9,810 9,620 17.793
09/08/2021 9,700 9,600 -1,64 9,800 9,600 9.847
06/08/2021 9,690 9,760 -0,61 9,880 9,650 28.521
05/08/2021 9,630 9,820 1,13 9,850 9,630 33.618
04/08/2021 9,720 9,710 -0,41 9,800 9,650 74.676
03/08/2021 9,720 9,750 0,31 9,830 9,680 26.105
02/08/2021 9,650 9,720 0,73 9,800 9,650 28.704
30/07/2021 9,650 9,650 -0,10 9,790 9,650 74.860
29/07/2021 9,600 9,660 0,52 9,770 9,600 28.600
28/07/2021 9,400 9,610 4,23 9,620 9,340 63.250
27/07/2021 9,360 9,220 -1,07 9,370 9,200 42.946
26/07/2021 9,500 9,320 0,22 9,500 9,210 10.301
23/07/2021 9,180 9,300 0,22 9,370 9,180 19.397
22/07/2021 9,470 9,280 -0,96 9,470 9,280 22.316
21/07/2021 9,030 9,370 2,97 9,370 9,030 32.192
20/07/2021 9,170 9,100 -0,33 9,170 9,030 21.648
19/07/2021 9,100 9,130 -0,76 9,200 8,890 58.446
16/07/2021 9,170 9,200 -0,76 9,300 9,120 89.625
15/07/2021 9,250 9,270 -0,75 9,330 9,160 49.185
14/07/2021 9,630 9,340 -1,79 9,630 9,270 80.715
13/07/2021 9,510 9,510 -0,52 9,600 9,500 76.600
12/07/2021 9,670 9,560 -1,14 9,760 9,550 32.026
09/07/2021 9,510 9,670 1,47 9,680 9,400 64.319
08/07/2021 9,500 9,530 -1,14 9,810 9,420 68.979
07/07/2021 9,500 9,640 1,69 9,740 9,500 32.480
06/07/2021 9,800 9,480 -2,00 9,940 9,320 174.639
05/07/2021 9,615 9,673 -0,20 9,923 9,615 27.429
02/07/2021 9,519 9,692 2,34 9,788 9,481 35.682
01/07/2021 9,558 9,471 0,51 9,577 9,375 32.351
30/06/2021 9,529 9,423 0,10 9,596 9,423 25.285
29/06/2021 9,510 9,413 -1,31 9,596 9,413 25.121
28/06/2021 9,577 9,538 -0,80 9,615 9,519 30.384
25/06/2021 9,615 9,615 0,20 9,865 9,548 13.644
24/06/2021 10,058 9,596 1,01 10,058 9,567 21.880
23/06/2021 9,692 9,500 -0,70 10,173 9,471 35.576
22/06/2021 9,538 9,567 0,20 9,635 9,510 34.988
21/06/2021 9,712 9,548 -1,49 9,712 9,327 76.146
18/06/2021 9,673 9,692 -1,37 9,788 9,635 49.272
17/06/2021 10,000 9,827 -2,11 10,000 9,769 45.088
16/06/2021 10,212 10,038 -1,51 10,212 9,962 23.105
15/06/2021 10,288 10,192 -0,75 10,288 10,135 34.383
14/06/2021 10,269 10,269 0,95 10,327 10,135 60.842
11/06/2021 10,096 10,173 0,57 10,173 10,096 19.965
10/06/2021 10,038 10,115 0,00 10,192 10,038 32.977
09/06/2021 10,173 10,115 -0,19 10,173 10,000 46.151
08/06/2021 10,135 10,135 0,00 10,173 10,038 51.211
07/06/2021 10,115 10,135 -0,19 10,154 10,058 29.593
04/06/2021 10,154 10,154 0,57 10,192 10,000 63.464
03/06/2021 9,981 10,096 0,77 10,096 9,962 65.445
02/06/2021 10,096 10,019 -0,76 10,135 9,962 43.693
01/06/2021 9,904 10,096 1,55 10,154 9,904 82.907
31/05/2021 10,135 9,942 -0,77 10,135 9,923 103.274
28/05/2021 9,750 10,019 3,78 10,135 9,692 210.492
27/05/2021 9,279 9,654 2,87 9,846 9,279 1.924.333
26/05/2021 9,712 9,385 -3,17 9,712 9,250 382.572
25/05/2021 9,279 9,692 3,92 9,712 9,279 193.526

FCC (FCC)FCC (FCC)

0,121,08 %
11,26

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.