Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,260 3,278 1,99 3,338 3,250 422.084
19/05/2022 3,220 3,214 -0,80 3,230 3,118 289.389
18/05/2022 3,214 3,240 0,87 3,268 3,208 493.074
17/05/2022 3,118 3,212 4,69 3,218 3,088 525.716
16/05/2022 3,140 3,068 -1,10 3,140 3,022 308.877
13/05/2022 3,100 3,102 0,71 3,122 3,066 493.192
12/05/2022 2,952 3,080 1,32 3,080 2,870 787.592
11/05/2022 3,160 3,040 -1,87 3,160 2,920 642.172
10/05/2022 3,010 3,098 2,04 3,142 3,010 304.957
09/05/2022 3,210 3,036 -5,07 3,210 3,036 471.789
06/05/2022 3,110 3,198 2,57 3,198 3,076 440.261
05/05/2022 3,280 3,118 -2,50 3,290 3,116 494.156
04/05/2022 3,270 3,198 -0,19 3,270 3,162 316.903
03/05/2022 3,190 3,204 1,01 3,274 3,138 488.240
02/05/2022 3,160 3,172 1,73 3,200 3,066 467.540
29/04/2022 3,100 3,118 2,10 3,172 3,096 575.961
28/04/2022 3,024 3,054 3,46 3,100 3,000 491.393
27/04/2022 2,986 2,952 1,44 3,022 2,922 576.303
26/04/2022 3,000 2,910 -2,87 3,060 2,902 677.781
25/04/2022 3,092 2,996 -3,10 3,092 2,970 645.498
22/04/2022 3,116 3,092 -2,40 3,130 3,060 485.171
21/04/2022 3,100 3,168 3,53 3,196 3,060 405.423
20/04/2022 3,130 3,060 -0,20 3,130 3,034 369.116
19/04/2022 3,070 3,066 1,59 3,110 2,976 592.252
14/04/2022 3,030 3,018 0,33 3,064 3,010 436.219
13/04/2022 3,008 3,008 1,28 3,020 2,934 537.763
12/04/2022 2,910 2,970 2,84 3,020 2,854 645.464
11/04/2022 2,948 2,888 -0,41 2,948 2,852 698.903
08/04/2022 2,928 2,900 1,90 2,958 2,882 591.817
07/04/2022 3,000 2,846 -4,69 3,038 2,846 1.146.989
06/04/2022 3,140 2,986 -4,17 3,140 2,940 751.568
05/04/2022 3,288 3,116 -3,53 3,288 3,102 550.492
04/04/2022 3,330 3,230 0,25 3,330 3,170 295.786
01/04/2022 3,190 3,222 1,07 3,324 3,188 884.007
31/03/2022 3,184 3,188 0,13 3,236 3,184 758.961
30/03/2022 3,288 3,184 -2,69 3,288 3,180 711.906
29/03/2022 3,090 3,272 5,55 3,300 3,090 840.253
28/03/2022 3,160 3,100 1,24 3,160 3,076 576.605
25/03/2022 3,124 3,062 -0,20 3,124 3,044 620.010
24/03/2022 3,040 3,068 -0,45 3,100 3,020 592.479
23/03/2022 3,190 3,082 -3,51 3,208 3,064 593.340
22/03/2022 3,120 3,194 2,57 3,194 3,080 817.220
21/03/2022 3,140 3,114 -0,83 3,160 3,088 564.318
18/03/2022 3,240 3,140 -2,00 3,240 3,048 1.146.883
17/03/2022 3,306 3,204 -2,97 3,348 3,196 641.837
16/03/2022 3,198 3,302 7,63 3,358 3,130 1.009.055
15/03/2022 3,030 3,068 -0,52 3,096 2,966 789.022
14/03/2022 2,970 3,084 3,07 3,168 2,970 1.080.822
11/03/2022 2,958 2,992 3,10 3,062 2,910 1.549.558
10/03/2022 3,028 2,902 -4,10 3,052 2,894 894.475
09/03/2022 3,050 3,026 7,15 3,050 2,864 1.908.368
08/03/2022 2,828 2,824 -2,89 3,100 2,816 1.315.185
07/03/2022 2,970 2,908 -6,74 3,014 2,784 1.539.266
04/03/2022 3,340 3,118 -5,23 3,340 3,052 1.516.158
03/03/2022 3,480 3,290 -6,32 3,558 3,290 791.641
02/03/2022 3,458 3,512 0,00 3,574 3,392 654.254
01/03/2022 3,820 3,512 -4,88 3,924 3,488 881.668
28/02/2022 3,654 3,692 -1,07 3,732 3,530 753.912
25/02/2022 3,820 3,732 1,47 3,820 3,622 371.482
24/02/2022 3,780 3,678 -7,07 3,842 3,636 694.773
23/02/2022 3,970 3,958 -1,30 4,078 3,950 472.378
22/02/2022 3,822 4,010 1,57 4,056 3,780 476.426
21/02/2022 4,054 3,948 -0,95 4,056 3,932 575.077
18/02/2022 4,050 3,986 -0,85 4,066 3,986 384.535
17/02/2022 3,892 4,020 2,24 4,094 3,892 531.480
16/02/2022 3,970 3,932 -0,05 3,970 3,894 487.926
15/02/2022 3,792 3,934 2,13 3,952 3,792 479.459
14/02/2022 3,924 3,852 -5,26 3,930 3,784 891.322
11/02/2022 4,020 4,066 -0,78 4,112 4,020 283.307
10/02/2022 4,100 4,098 -0,05 4,144 4,080 296.399
09/02/2022 4,082 4,100 0,64 4,132 4,008 516.739
08/02/2022 4,014 4,074 1,04 4,090 4,010 288.962
07/02/2022 4,030 4,032 1,31 4,052 3,940 268.185
04/02/2022 4,180 3,980 -4,10 4,180 3,882 382.000
03/02/2022 4,154 4,150 -0,10 4,166 4,100 192.979
02/02/2022 4,120 4,154 1,12 4,214 4,100 367.644
01/02/2022 4,080 4,108 3,22 4,108 4,024 378.000
31/01/2022 3,992 3,980 0,40 4,006 3,926 353.727
28/01/2022 4,112 3,964 -3,27 4,112 3,916 633.118
27/01/2022 4,090 4,098 -0,29 4,160 4,050 275.073
26/01/2022 4,042 4,110 2,54 4,188 4,020 325.915
25/01/2022 4,144 4,008 -2,53 4,160 3,950 591.359
24/01/2022 4,290 4,112 -4,95 4,338 4,066 490.712
21/01/2022 4,250 4,326 -0,64 4,348 4,196 527.570
20/01/2022 4,420 4,354 -1,49 4,432 4,320 222.627
19/01/2022 4,400 4,420 -0,23 4,480 4,386 472.909
18/01/2022 4,476 4,430 -1,03 4,476 4,380 234.537
17/01/2022 4,450 4,476 0,99 4,478 4,396 337.877
14/01/2022 4,244 4,432 1,89 4,468 4,240 473.790
13/01/2022 4,318 4,350 0,65 4,378 4,278 318.370
12/01/2022 4,440 4,322 -2,79 4,440 4,306 210.565
11/01/2022 4,550 4,446 0,18 4,550 4,412 148.610
10/01/2022 4,500 4,438 -1,86 4,554 4,412 326.393
07/01/2022 4,659 4,522 -2,27 4,659 4,520 346.972
06/01/2022 4,585 4,627 0,56 4,645 4,542 235.179
05/01/2022 4,399 4,601 2,84 4,601 4,399 429.871
04/01/2022 4,171 4,474 2,45 4,500 4,171 480.725
03/01/2022 4,441 4,367 -1,03 4,464 4,365 228.580
30/12/2021 4,393 4,413 0,50 4,419 4,326 556.920
29/12/2021 4,298 4,391 1,00 4,395 4,298 397.531
28/12/2021 4,340 4,347 -0,27 4,385 4,328 258.783
27/12/2021 4,353 4,359 -0,23 4,381 4,244 416.045
23/12/2021 4,224 4,369 3,19 4,373 4,224 328.898
22/12/2021 4,207 4,234 2,10 4,234 4,115 457.377
21/12/2021 4,139 4,147 1,50 4,155 4,088 511.016
20/12/2021 4,076 4,086 -0,91 4,125 4,028 699.916
17/12/2021 4,107 4,123 0,39 4,147 4,092 831.630
16/12/2021 4,185 4,107 -0,58 4,193 4,084 594.563
15/12/2021 4,209 4,131 -1,14 4,209 4,107 427.307
14/12/2021 4,228 4,179 -1,17 4,282 4,179 486.300
13/12/2021 4,306 4,228 -1,93 4,347 4,228 344.893
10/12/2021 4,314 4,312 0,14 4,359 4,242 522.239
09/12/2021 4,264 4,306 2,89 4,340 4,147 722.952
08/12/2021 4,135 4,185 1,20 4,189 4,094 623.280
07/12/2021 4,155 4,135 0,82 4,159 4,080 720.080
06/12/2021 4,052 4,102 1,22 4,119 4,008 300.702
03/12/2021 4,135 4,052 -0,73 4,135 4,026 557.078
02/12/2021 4,107 4,082 4,31 4,183 3,979 684.098
01/12/2021 3,798 3,913 2,39 3,957 3,798 604.369
30/11/2021 3,750 3,822 -0,16 3,862 3,723 896.694
29/11/2021 3,866 3,828 -0,26 3,887 3,748 530.193
26/11/2021 3,951 3,838 -6,30 4,006 3,834 873.861
25/11/2021 4,036 4,096 0,10 4,117 4,036 273.103
24/11/2021 4,165 4,092 0,24 4,171 4,056 722.828
23/11/2021 4,006 4,082 0,34 4,129 3,996 364.782
22/11/2021 4,008 4,068 0,89 4,082 4,008 407.232
19/11/2021 4,129 4,032 -0,97 4,129 3,988 523.512
18/11/2021 4,115 4,072 -2,28 4,133 4,052 663.007
17/11/2021 4,189 4,167 0,43 4,226 4,092 536.752
16/11/2021 4,066 4,149 2,05 4,205 4,066 638.188
15/11/2021 4,066 4,066 0,74 4,141 4,026 540.437
12/11/2021 3,828 4,036 3,56 4,056 3,828 604.710
11/11/2021 3,955 3,897 -0,66 3,955 3,864 622.802
10/11/2021 3,933 3,923 0,41 3,949 3,877 615.757
09/11/2021 3,937 3,907 -0,71 3,953 3,856 638.939
08/11/2021 3,951 3,935 -1,00 3,967 3,927 376.557
05/11/2021 4,014 3,975 -0,30 4,016 3,919 626.965
04/11/2021 3,796 3,986 5,79 4,002 3,786 793.649
03/11/2021 3,816 3,768 0,42 3,848 3,729 649.190
02/11/2021 3,895 3,752 -2,97 3,895 3,748 633.837
01/11/2021 3,854 3,867 0,98 3,949 3,796 815.631
29/10/2021 3,659 3,830 8,48 3,866 3,598 1.741.243
28/10/2021 3,481 3,530 0,11 3,560 3,471 558.838
27/10/2021 3,616 3,526 -3,16 3,649 3,509 572.277
26/10/2021 3,534 3,641 0,66 3,723 3,534 511.548
25/10/2021 3,570 3,618 0,66 3,626 3,562 281.360
22/10/2021 3,564 3,594 -1,25 3,677 3,564 367.825
21/10/2021 3,582 3,639 1,94 3,671 3,542 541.277
20/10/2021 3,550 3,570 0,22 3,578 3,461 732.690
19/10/2021 3,493 3,562 0,11 3,580 3,489 387.005
18/10/2021 3,657 3,558 -1,43 3,657 3,536 449.301
15/10/2021 3,620 3,610 1,28 3,626 3,592 366.607
14/10/2021 3,675 3,564 -0,55 3,675 3,560 280.523
13/10/2021 3,540 3,584 0,50 3,628 3,540 362.998
12/10/2021 3,629 3,566 -1,75 3,641 3,544 483.336
11/10/2021 3,604 3,629 0,27 3,669 3,586 598.415
08/10/2021 3,534 3,620 5,01 3,633 3,469 695.573
07/10/2021 3,322 3,447 4,64 3,481 3,312 638.148
06/10/2021 3,362 3,294 -0,95 3,362 3,267 670.870
05/10/2021 3,219 3,326 2,57 3,332 3,197 510.029
04/10/2021 3,314 3,243 -1,45 3,318 3,221 523.310
01/10/2021 3,243 3,290 -1,07 3,322 3,203 808.053
30/09/2021 3,467 3,326 -3,90 3,467 3,300 615.011
29/09/2021 3,384 3,461 1,93 3,479 3,384 356.329
28/09/2021 3,554 3,395 -3,28 3,554 3,395 307.805
27/09/2021 3,512 3,510 1,14 3,566 3,451 634.619
24/09/2021 3,441 3,471 0,00 3,514 3,372 581.298
23/09/2021 3,403 3,471 3,24 3,497 3,358 669.078
22/09/2021 3,362 3,362 1,50 3,390 3,302 383.978
21/09/2021 3,223 3,312 1,95 3,320 3,223 393.969
20/09/2021 3,332 3,249 -3,13 3,332 3,191 573.347
17/09/2021 3,437 3,354 -2,48 3,457 3,344 793.802
16/09/2021 3,413 3,439 0,23 3,467 3,382 400.959
15/09/2021 3,526 3,431 -3,08 3,532 3,395 478.477
14/09/2021 3,620 3,540 -2,14 3,645 3,526 376.957
13/09/2021 3,675 3,618 -0,60 3,687 3,578 181.118
10/09/2021 3,699 3,639 -1,18 3,699 3,602 367.053
09/09/2021 3,766 3,683 -0,43 3,766 3,649 268.276
08/09/2021 3,729 3,699 -1,79 3,782 3,693 225.542
07/09/2021 3,703 3,766 -0,05 3,766 3,693 506.433
06/09/2021 3,818 3,768 -1,96 3,867 3,750 400.133
03/09/2021 3,947 3,844 -1,12 3,947 3,832 217.078
02/09/2021 3,840 3,887 0,20 3,895 3,828 217.122
01/09/2021 3,994 3,879 -0,61 3,994 3,852 195.721
31/08/2021 3,913 3,903 -0,86 3,981 3,889 334.589
30/08/2021 3,998 3,937 -0,65 4,016 3,937 178.390
27/08/2021 3,901 3,963 0,05 3,971 3,901 168.629
26/08/2021 3,949 3,961 0,25 3,985 3,917 184.229
25/08/2021 4,016 3,951 -0,45 4,016 3,941 262.911
24/08/2021 3,961 3,969 0,40 4,014 3,945 215.943
23/08/2021 3,899 3,953 0,76 3,986 3,899 233.523
20/08/2021 3,965 3,923 -1,05 3,965 3,881 340.349
19/08/2021 3,986 3,965 -1,14 4,012 3,909 312.077
18/08/2021 4,028 4,010 0,60 4,030 3,977 226.953
17/08/2021 4,135 3,986 -3,74 4,135 3,979 214.342
16/08/2021 4,123 4,141 0,05 4,197 4,078 236.145
13/08/2021 4,119 4,139 -0,57 4,223 4,119 304.753
12/08/2021 4,131 4,163 1,45 4,193 4,105 193.507
11/08/2021 4,056 4,104 2,17 4,123 4,036 271.890
10/08/2021 3,996 4,016 -0,20 4,036 3,992 172.244
09/08/2021 4,002 4,024 -0,78 4,036 3,992 184.988
06/08/2021 3,977 4,056 -0,05 4,086 3,977 143.038
05/08/2021 4,056 4,058 0,44 4,072 3,969 266.930
04/08/2021 4,155 4,040 -1,78 4,155 4,038 177.988
03/08/2021 4,098 4,113 0,73 4,157 4,066 295.100
02/08/2021 4,111 4,084 -0,05 4,219 4,084 357.010
30/07/2021 4,050 4,086 0,10 4,147 3,979 410.475
29/07/2021 4,084 4,082 1,68 4,129 4,034 330.524
28/07/2021 4,046 4,014 -0,64 4,104 3,967 469.798
27/07/2021 4,334 4,040 -2,40 4,334 4,012 541.143
26/07/2021 4,096 4,139 1,02 4,179 4,032 333.202
23/07/2021 3,977 4,098 2,58 4,187 3,977 273.793
22/07/2021 4,052 3,994 -0,40 4,131 3,985 361.658
21/07/2021 3,967 4,010 1,97 4,040 3,875 559.884
20/07/2021 3,913 3,933 0,15 3,983 3,838 653.123
19/07/2021 4,135 3,927 -4,72 4,147 3,913 460.932
16/07/2021 4,211 4,121 -2,12 4,238 4,098 236.979
15/07/2021 4,224 4,211 -1,53 4,250 4,189 268.105
14/07/2021 4,278 4,276 0,28 4,338 4,246 226.877
13/07/2021 4,268 4,264 -0,09 4,288 4,215 224.366
12/07/2021 4,334 4,268 -1,56 4,334 4,125 413.678
09/07/2021 4,201 4,336 2,10 4,336 4,201 333.680
08/07/2021 4,288 4,246 -2,64 4,334 4,175 312.293
07/07/2021 4,300 4,361 0,59 4,395 4,288 171.755
06/07/2021 4,403 4,336 -3,49 4,472 4,326 215.422
05/07/2021 4,443 4,492 1,12 4,512 4,433 159.612
02/07/2021 4,504 4,443 -0,31 4,520 4,443 170.572
01/07/2021 4,480 4,457 0,63 4,492 4,435 229.921
30/06/2021 4,546 4,429 -2,74 4,546 4,415 311.034
29/06/2021 4,365 4,554 3,89 4,581 4,365 524.335
28/06/2021 4,387 4,383 -0,36 4,457 4,336 280.190
25/06/2021 4,472 4,399 -1,42 4,472 4,399 212.139
24/06/2021 4,508 4,462 -0,62 4,562 4,439 322.853
23/06/2021 4,562 4,490 -0,26 4,562 4,455 339.551
22/06/2021 4,591 4,502 -0,48 4,597 4,431 262.881
21/06/2021 4,429 4,524 -0,13 4,548 4,125 752.011
18/06/2021 4,578 4,530 -1,55 4,578 4,449 983.041
17/06/2021 4,849 4,601 -5,07 4,863 4,540 843.042
16/06/2021 4,909 4,847 -0,45 4,913 4,784 528.118
15/06/2021 4,929 4,869 0,49 5,077 4,847 546.321
14/06/2021 4,859 4,845 0,08 5,003 4,837 308.496
11/06/2021 4,760 4,841 1,37 4,851 4,754 242.004
10/06/2021 4,800 4,776 -0,62 4,859 4,756 398.590
09/06/2021 4,825 4,806 -0,08 4,899 4,804 270.025
08/06/2021 4,938 4,810 -1,94 5,053 4,802 724.724
07/06/2021 4,689 4,905 4,97 4,935 4,675 890.742
04/06/2021 4,580 4,673 1,99 4,681 4,572 322.314
03/06/2021 4,581 4,581 -0,73 4,639 4,524 210.030
02/06/2021 4,572 4,615 0,30 4,615 4,538 166.555
01/06/2021 4,433 4,601 3,57 4,645 4,433 258.650
31/05/2021 4,441 4,443 0,31 4,482 4,383 291.943
28/05/2021 4,562 4,429 -1,54 4,562 4,411 260.407
27/05/2021 4,423 4,498 0,53 4,536 4,413 510.584
26/05/2021 4,484 4,474 -0,88 4,520 4,427 273.049
25/05/2021 4,591 4,514 -0,96 4,597 4,433 440.765

GESTAMP (GEST)GESTAMP (GEST)

0,061,99 %
3,28

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.