Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 27,150 27,200 0,00 27,450 27,000 18.832
19/05/2022 27,600 27,200 -0,55 27,650 26,850 24.299
18/05/2022 27,550 27,350 -1,08 27,750 27,200 24.730
17/05/2022 27,500 27,650 1,28 28,000 27,450 15.297
16/05/2022 27,600 27,300 -0,55 28,000 27,200 21.813
13/05/2022 27,500 27,450 0,37 27,600 27,250 45.641
12/05/2022 27,200 27,350 -1,97 27,600 26,900 29.235
11/05/2022 27,600 27,900 3,14 27,900 27,050 26.016
10/05/2022 27,450 27,050 -0,18 27,650 26,950 32.699
09/05/2022 27,200 27,100 -1,63 27,600 26,950 40.274
06/05/2022 28,000 27,550 -1,61 28,200 27,500 27.512
05/05/2022 29,000 28,000 -1,58 29,000 28,000 17.698
04/05/2022 28,450 28,450 0,00 28,800 28,350 16.559
03/05/2022 28,750 28,450 0,00 29,000 28,350 28.438
02/05/2022 27,750 28,450 3,27 28,550 27,150 28.969
29/04/2022 28,000 27,550 -0,36 28,000 26,900 29.249
28/04/2022 27,900 27,650 1,47 27,900 26,900 18.226
27/04/2022 27,100 27,250 0,55 27,400 26,750 17.558
26/04/2022 27,250 27,100 -0,55 27,850 27,100 12.364
25/04/2022 28,000 27,250 -2,33 28,000 27,250 17.711
22/04/2022 28,500 27,900 -2,11 28,500 27,900 13.849
21/04/2022 28,500 28,500 1,06 28,900 28,350 20.839
20/04/2022 27,400 28,200 3,49 28,200 27,350 19.811
19/04/2022 27,000 27,250 0,37 27,400 27,000 12.713
14/04/2022 27,050 27,150 -1,09 27,350 27,050 27.302
13/04/2022 27,000 27,450 1,67 27,450 26,850 53.610
12/04/2022 27,250 27,000 -0,37 27,350 26,850 28.388
11/04/2022 27,100 27,100 -0,73 27,500 27,000 32.198
08/04/2022 27,700 27,300 -0,36 27,700 27,200 10.511
07/04/2022 27,500 27,400 0,37 28,050 27,300 16.581
06/04/2022 27,750 27,300 -1,09 27,950 27,050 22.184
05/04/2022 27,850 27,600 -0,54 28,150 27,500 14.899
04/04/2022 28,450 27,750 -1,42 28,450 27,750 21.873
01/04/2022 28,400 28,150 1,26 28,500 27,750 15.234
31/03/2022 28,000 27,800 -2,11 28,450 27,750 22.793
30/03/2022 29,300 28,400 -1,73 29,300 28,150 22.378
29/03/2022 28,500 28,900 3,96 29,150 28,050 43.487
28/03/2022 27,500 27,800 -0,89 28,500 27,500 19.295
25/03/2022 27,950 28,050 0,72 28,050 27,500 18.293
24/03/2022 27,450 27,850 1,09 28,050 27,300 33.765
23/03/2022 28,300 27,550 -1,43 28,300 27,350 20.908
22/03/2022 27,200 27,950 2,19 27,950 27,200 14.788
21/03/2022 26,950 27,350 0,37 27,400 26,950 17.806
18/03/2022 27,000 27,250 -0,73 27,600 26,950 25.491
17/03/2022 28,000 27,450 0,73 28,000 27,200 16.625
16/03/2022 27,000 27,250 1,30 27,750 27,000 43.102
15/03/2022 28,000 26,900 -2,89 28,000 26,700 23.827
14/03/2022 27,900 27,700 2,21 28,150 27,450 17.662
11/03/2022 27,150 27,100 1,31 27,800 26,850 32.779
10/03/2022 27,400 26,750 -0,93 27,400 26,100 80.962
09/03/2022 25,900 27,000 7,36 27,000 25,550 57.961
08/03/2022 25,750 25,150 0,20 26,100 25,150 36.153
07/03/2022 23,700 25,100 0,80 25,350 23,150 120.962
04/03/2022 26,400 24,900 -5,14 26,400 24,600 60.169
03/03/2022 28,750 26,250 -3,67 28,750 26,250 58.751
02/03/2022 27,550 27,250 -1,45 27,550 26,700 53.314
01/03/2022 28,800 27,650 -4,33 29,050 27,500 44.799
28/02/2022 28,500 28,900 1,05 29,150 28,300 34.756
25/02/2022 27,900 28,600 2,88 28,750 27,550 21.362
24/02/2022 28,500 27,800 -4,30 28,850 27,800 44.583
23/02/2022 29,500 29,050 -0,17 29,600 29,050 11.689
22/02/2022 29,300 29,100 -2,02 29,750 29,050 19.556
21/02/2022 29,600 29,700 -1,00 30,100 29,350 33.454
18/02/2022 30,000 30,000 0,84 30,050 29,650 17.118
17/02/2022 30,400 29,750 -1,16 30,400 29,650 16.774
16/02/2022 30,400 30,100 -0,17 30,600 30,100 14.111
15/02/2022 29,300 30,150 1,69 30,500 29,300 34.089
14/02/2022 29,850 29,650 -2,31 30,100 29,150 34.251
11/02/2022 30,500 30,350 -0,82 30,600 29,950 23.402
10/02/2022 30,200 30,600 0,00 30,800 30,200 20.499
09/02/2022 30,100 30,600 2,34 30,600 30,000 23.575
08/02/2022 29,950 29,900 -0,17 30,300 29,650 29.083
07/02/2022 30,400 29,950 0,22 30,400 29,900 16.649
04/02/2022 30,331 29,883 -1,48 30,331 29,684 24.711
03/02/2022 30,629 30,331 -0,16 30,629 30,032 10.722
02/02/2022 30,281 30,381 0,83 30,729 30,182 26.213
01/02/2022 30,132 30,132 1,51 30,331 29,784 30.574
31/01/2022 29,386 29,684 1,36 29,983 29,386 22.350
28/01/2022 29,237 29,287 -0,67 29,486 29,137 12.844
27/01/2022 29,585 29,486 0,34 29,734 29,237 24.574
26/01/2022 28,988 29,386 2,96 29,585 28,541 21.166
25/01/2022 29,436 28,541 1,23 29,436 28,143 32.196
24/01/2022 28,889 28,193 -2,24 28,939 27,745 32.630
21/01/2022 28,988 28,839 -1,86 29,137 28,541 26.446
20/01/2022 28,690 29,386 1,37 29,386 28,690 16.497
19/01/2022 28,939 28,988 -0,51 29,386 28,740 20.400
18/01/2022 29,883 29,137 -0,85 29,883 29,137 19.632
17/01/2022 29,734 29,386 -1,17 29,834 29,386 11.150
14/01/2022 29,834 29,734 -1,32 29,933 29,734 19.865
13/01/2022 29,933 30,132 0,66 30,231 29,834 18.932
12/01/2022 30,629 29,933 -1,31 30,629 29,883 11.241
11/01/2022 29,883 30,331 1,84 30,331 29,883 19.210
10/01/2022 29,983 29,784 -0,33 30,281 29,684 25.858
07/01/2022 29,834 29,883 -0,33 30,132 29,734 8.973
06/01/2022 29,834 29,983 -0,33 30,182 29,635 22.477
05/01/2022 30,132 30,082 -0,17 30,231 29,784 14.931
04/01/2022 29,784 30,132 2,54 30,381 29,684 44.009
03/01/2022 29,784 29,386 -1,50 29,834 29,386 12.364
30/12/2021 29,834 29,834 0,00 29,834 29,486 13.163
29/12/2021 30,132 29,834 0,00 30,132 29,535 22.225
28/12/2021 29,137 29,834 1,01 29,834 29,137 12.089
27/12/2021 29,237 29,535 2,06 29,535 28,939 32.569
23/12/2021 28,939 28,939 1,57 28,939 28,491 10.906
22/12/2021 28,839 28,491 0,53 28,839 28,143 12.046
21/12/2021 28,193 28,342 2,33 28,342 27,447 44.259
20/12/2021 27,646 27,696 -1,07 27,795 27,149 42.579
17/12/2021 28,441 27,994 -1,57 28,441 27,745 32.413
16/12/2021 28,988 28,441 1,60 28,988 28,044 42.847
15/12/2021 28,342 27,994 -1,57 28,690 27,845 22.217
14/12/2021 28,541 28,441 1,42 28,889 28,093 37.270
13/12/2021 28,740 28,044 -1,23 28,740 27,894 20.422
10/12/2021 28,541 28,392 0,00 28,740 28,193 13.865
09/12/2021 28,441 28,392 -1,04 28,640 28,193 33.221
08/12/2021 28,889 28,690 -1,20 28,939 28,292 26.646
07/12/2021 28,044 29,038 1,74 29,088 28,044 24.281
06/12/2021 28,193 28,541 1,77 28,591 28,193 5.728
03/12/2021 29,038 28,044 -1,05 29,038 28,044 22.386
02/12/2021 28,242 28,342 -0,87 28,441 27,994 25.590
01/12/2021 27,894 28,591 2,86 28,591 27,894 15.909
30/11/2021 27,696 27,795 -1,06 28,044 27,546 32.221
29/11/2021 29,038 28,093 1,80 29,038 27,596 30.576
26/11/2021 28,591 27,596 -3,98 28,640 27,397 49.619
25/11/2021 28,839 28,740 -0,34 28,839 28,591 9.326
24/11/2021 29,834 28,839 -0,34 29,834 28,740 41.645
23/11/2021 28,839 28,939 -0,68 29,088 28,640 12.297
22/11/2021 29,336 29,137 0,34 29,336 28,889 15.457
19/11/2021 29,834 29,038 -1,35 29,834 28,591 20.118
18/11/2021 29,684 29,436 -0,17 29,834 29,088 33.628
17/11/2021 30,430 29,486 -2,79 30,430 29,386 52.906
16/11/2021 30,381 30,331 0,16 30,480 30,082 14.044
15/11/2021 29,933 30,281 0,00 30,480 29,933 14.381
12/11/2021 30,778 30,281 -1,77 30,828 30,182 23.209
11/11/2021 30,729 30,828 0,00 30,828 30,579 17.498
10/11/2021 30,878 30,828 0,00 31,077 30,381 186.697
09/11/2021 31,027 30,828 -0,80 31,027 30,530 52.605
08/11/2021 30,977 31,077 0,48 31,176 30,629 25.436
05/11/2021 30,828 30,927 0,97 30,927 30,579 30.528
04/11/2021 30,878 30,629 0,16 30,878 30,381 54.364
03/11/2021 30,381 30,579 0,00 30,828 30,231 97.847
02/11/2021 30,679 30,579 -1,13 30,778 30,331 15.994
01/11/2021 30,629 30,927 1,14 31,126 30,629 7.222
29/10/2021 29,933 30,579 0,49 30,579 29,933 26.897
28/10/2021 31,226 30,430 1,49 31,226 29,834 23.252
27/10/2021 31,325 29,983 -0,33 31,325 29,834 17.743
26/10/2021 30,231 30,082 0,17 30,679 30,032 20.322
25/10/2021 31,325 30,032 -1,47 31,325 29,933 14.716
22/10/2021 30,182 30,480 0,00 30,679 30,182 11.399
21/10/2021 30,480 30,480 -1,61 31,077 30,281 13.520
20/10/2021 30,927 30,977 0,48 31,425 30,530 24.513
19/10/2021 29,983 30,828 2,48 31,176 29,983 65.757
18/10/2021 29,883 30,082 0,50 30,082 29,734 28.174
15/10/2021 30,032 29,933 -0,66 30,281 29,635 22.748
14/10/2021 29,983 30,132 1,68 30,281 29,535 21.213
13/10/2021 29,834 29,635 -0,67 29,933 29,237 30.503
12/10/2021 30,032 29,834 -1,48 30,032 29,486 193.722
11/10/2021 30,729 30,281 -0,27 30,729 29,883 57.210
08/10/2021 29,770 30,364 1,99 30,364 29,622 37.198
07/10/2021 29,474 29,770 1,35 29,869 29,325 42.383
06/10/2021 31,056 29,375 -3,88 31,056 29,375 21.158
05/10/2021 30,661 30,562 0,98 30,661 30,166 6.996
04/10/2021 31,056 30,265 -2,24 31,056 30,216 14.375
01/10/2021 30,710 30,957 -0,63 31,353 30,710 12.705
30/09/2021 30,562 31,155 1,29 31,205 30,562 24.024
29/09/2021 30,463 30,760 1,14 30,908 30,413 10.440
28/09/2021 31,650 30,413 -1,60 31,650 30,413 19.853
27/09/2021 30,265 30,908 2,63 30,957 30,018 17.547
24/09/2021 29,672 30,117 0,83 30,166 29,672 5.588
23/09/2021 29,573 29,869 1,17 30,117 29,573 15.365
22/09/2021 29,672 29,523 -0,33 29,968 29,474 11.404
21/09/2021 29,968 29,622 0,17 29,968 29,573 17.807
20/09/2021 30,463 29,573 -3,39 30,463 29,227 16.763
17/09/2021 30,760 30,611 0,00 31,205 30,562 40.729
16/09/2021 30,809 30,611 -1,28 31,205 30,463 34.436
15/09/2021 31,551 31,007 0,00 31,551 30,611 17.381
14/09/2021 31,452 31,007 -0,95 31,600 30,908 15.104
13/09/2021 31,699 31,304 -0,78 31,996 31,304 12.910
10/09/2021 31,946 31,551 -0,93 31,946 31,452 15.338
09/09/2021 31,699 31,847 -0,46 31,946 31,155 5.624
08/09/2021 31,650 31,996 0,62 32,144 31,402 18.620
07/09/2021 31,847 31,798 -0,31 32,045 31,501 6.609
06/09/2021 31,353 31,897 -0,46 32,045 30,463 13.567
03/09/2021 31,155 32,045 0,47 32,095 31,056 12.787
02/09/2021 32,045 31,897 0,00 32,045 31,551 6.536
01/09/2021 31,650 31,897 0,47 32,144 31,600 17.599
31/08/2021 31,847 31,749 -1,23 32,144 31,650 30.771
30/08/2021 31,798 32,144 0,31 32,144 31,798 5.369
27/08/2021 31,897 32,045 0,31 32,144 31,847 6.324
26/08/2021 31,402 31,946 0,47 32,045 31,402 7.768
25/08/2021 31,650 31,798 0,78 32,095 31,600 7.565
24/08/2021 31,501 31,551 0,47 31,897 31,106 20.325
23/08/2021 31,304 31,402 0,16 31,452 31,106 7.920
20/08/2021 31,551 31,353 -1,55 31,798 31,056 6.039
19/08/2021 32,045 31,847 -0,77 32,144 31,452 14.783
18/08/2021 32,144 32,095 0,62 32,144 31,699 9.037
17/08/2021 31,600 31,897 -0,46 31,897 31,501 5.544
16/08/2021 31,254 32,045 -0,31 32,095 31,254 8.075
13/08/2021 31,946 32,144 0,00 32,144 31,946 18.422
12/08/2021 31,996 32,144 0,62 32,144 31,749 19.852
11/08/2021 30,908 31,946 -0,15 32,144 30,908 27.337
10/08/2021 31,946 31,996 0,62 32,045 31,650 6.458
09/08/2021 31,402 31,798 1,42 31,946 31,254 9.199
06/08/2021 31,254 31,353 0,32 31,501 31,056 7.715
05/08/2021 31,353 31,254 0,16 31,452 30,760 11.379
04/08/2021 31,304 31,205 -1,71 31,897 30,908 14.427
03/08/2021 31,353 31,749 0,47 32,589 31,205 26.617
02/08/2021 31,056 31,600 1,27 31,798 31,056 14.916
30/07/2021 31,155 31,205 -2,02 31,897 30,611 17.052
29/07/2021 32,144 31,847 -0,16 32,144 31,501 14.528
28/07/2021 31,600 31,897 -0,15 32,144 31,600 12.145
27/07/2021 31,650 31,946 0,31 31,996 31,452 12.425
26/07/2021 32,045 31,847 1,10 32,045 31,254 11.518
23/07/2021 31,254 31,501 0,79 31,600 31,155 8.350
22/07/2021 29,523 31,254 0,64 31,847 29,523 26.915
21/07/2021 30,216 31,056 1,78 31,056 29,375 14.215
20/07/2021 29,869 30,512 3,52 31,551 29,325 29.020
19/07/2021 30,957 29,474 -4,18 30,957 29,325 30.450
16/07/2021 31,798 30,760 -1,74 31,798 30,512 26.227
15/07/2021 31,501 31,304 -0,78 31,501 31,106 8.175
14/07/2021 31,897 31,551 -0,93 31,946 31,501 19.413
13/07/2021 32,243 31,847 -1,08 32,243 30,710 44.276
12/07/2021 32,095 32,194 -0,76 32,243 31,798 15.967
09/07/2021 31,847 32,441 2,82 32,441 31,402 39.091
08/07/2021 31,847 31,551 -0,62 31,847 31,205 31.371
07/07/2021 31,847 31,749 -0,93 32,095 31,600 12.960
06/07/2021 32,490 32,045 -1,52 32,490 31,650 12.436
05/07/2021 32,293 32,540 0,82 32,540 31,996 6.343
02/07/2021 32,325 32,276 0,31 32,374 32,079 13.853
01/07/2021 31,833 32,178 0,46 32,276 31,784 11.635
30/06/2021 32,424 32,030 -1,51 32,473 31,538 22.155
29/06/2021 32,276 32,522 1,69 32,571 32,178 35.248
28/06/2021 32,473 31,981 -1,37 32,473 31,784 18.297
25/06/2021 32,374 32,424 0,61 32,424 32,079 12.298
24/06/2021 32,473 32,227 0,31 32,473 31,932 39.543
23/06/2021 32,325 32,128 -1,06 32,473 31,932 15.218
22/06/2021 32,719 32,473 0,00 32,719 32,227 15.338
21/06/2021 32,030 32,473 0,00 32,522 31,833 14.401
18/06/2021 32,965 32,473 -0,75 32,965 31,784 61.661
17/06/2021 33,211 32,719 -0,75 33,211 32,325 26.817
16/06/2021 33,162 32,965 -0,89 33,358 32,817 20.749
15/06/2021 33,555 33,260 0,15 33,555 33,063 15.071
14/06/2021 32,178 33,211 1,20 33,408 32,178 17.287
11/06/2021 32,473 32,817 0,91 32,866 32,424 19.376
10/06/2021 33,063 32,522 -1,93 33,211 32,178 57.837
09/06/2021 33,457 33,162 -1,17 33,457 32,719 20.950
08/06/2021 33,850 33,555 -0,87 34,096 33,309 24.579
07/06/2021 34,195 33,850 -0,43 34,244 33,752 16.143
04/06/2021 33,998 33,998 -0,72 34,096 33,801 17.504
03/06/2021 34,441 34,244 0,58 34,441 33,654 12.703
02/06/2021 34,195 34,047 -1,14 34,392 33,752 17.065
01/06/2021 33,654 34,441 1,16 34,539 33,654 22.928
31/05/2021 34,096 34,047 -0,14 34,392 33,998 20.412
28/05/2021 34,343 34,096 -1,00 34,638 34,096 19.898
27/05/2021 33,998 34,441 0,86 34,736 33,998 63.122
26/05/2021 34,146 34,146 1,02 34,293 33,703 16.295
25/05/2021 32,670 33,801 -0,43 33,998 32,276 23.581

GR.C.OCCIDEN (GCO)GR.C.OCCIDEN (GCO)

0,000,00 %
27,20

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.