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

-0,50-1,64 %
30,00

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/02/2020 30,600 30,000 -1,64 30,600 29,900 45.854
18/02/2020 30,350 30,500 -0,65 30,700 30,200 30.196
17/02/2020 30,450 30,700 0,82 30,700 30,450 40.136
14/02/2020 30,400 30,450 -0,16 30,900 30,250 45.674
13/02/2020 30,550 30,500 -0,33 30,650 30,400 25.463
12/02/2020 30,350 30,600 1,32 30,850 30,350 42.971
11/02/2020 30,250 30,200 -0,33 30,450 30,000 64.813
10/02/2020 30,300 30,300 -0,63 30,750 30,250 34.248
07/02/2020 30,093 30,491 0,16 30,541 30,093 25.401
06/02/2020 29,894 30,441 2,51 30,441 29,745 49.660
05/02/2020 29,646 29,695 0,00 29,944 29,496 43.230
04/02/2020 29,397 29,695 0,51 30,093 29,397 26.796
03/02/2020 29,994 29,546 0,17 29,994 29,397 44.633
31/01/2020 29,496 29,496 0,68 29,596 29,347 48.257
30/01/2020 29,695 29,297 -1,51 29,745 29,198 23.972
29/01/2020 29,845 29,745 -1,16 30,342 29,745 19.100
28/01/2020 30,193 30,093 -0,17 30,392 29,994 23.038
27/01/2020 30,143 30,143 -0,33 30,292 29,795 18.612
24/01/2020 30,790 30,242 -1,46 30,790 30,093 36.991
23/01/2020 31,038 30,690 -1,44 31,237 30,690 20.463
22/01/2020 30,989 31,138 -0,63 31,436 30,989 13.387
21/01/2020 30,939 31,337 0,48 31,387 30,939 15.561
20/01/2020 30,939 31,188 0,00 31,834 30,939 23.003
17/01/2020 31,586 31,188 0,00 31,586 30,939 17.977
16/01/2020 30,939 31,188 0,48 31,237 30,640 29.020
15/01/2020 31,337 31,038 -2,19 31,586 30,939 24.115
14/01/2020 31,586 31,735 0,16 31,934 31,586 24.828
13/01/2020 31,934 31,685 -0,62 31,983 31,685 11.232
10/01/2020 31,237 31,884 0,47 32,431 31,088 27.727
09/01/2020 31,287 31,735 1,92 32,033 31,287 23.371
08/01/2020 31,038 31,138 0,00 31,536 30,889 31.867
07/01/2020 31,586 31,138 -0,48 31,586 31,088 15.199
06/01/2020 31,038 31,287 0,16 31,287 30,839 9.026
03/01/2020 31,188 31,237 -1,41 31,735 31,188 12.180
02/01/2020 31,486 31,685 2,25 31,784 31,138 11.013
31/12/2019 30,690 30,989 -0,16 31,735 30,690 13.844
30/12/2019 31,038 31,038 -0,64 31,735 30,839 28.384
27/12/2019 31,038 31,237 -0,63 31,635 31,038 14.383
24/12/2019 31,038 31,436 0,00 31,735 31,038 8.154
23/12/2019 31,138 31,436 0,32 31,586 30,839 57.659
20/12/2019 31,038 31,337 -0,16 32,033 30,989 57.547
19/12/2019 32,282 31,387 -1,71 32,282 30,989 22.912
18/12/2019 32,282 31,934 -0,93 32,282 31,685 16.722
17/12/2019 31,983 32,232 -0,31 32,580 31,983 24.074
16/12/2019 31,983 32,332 2,36 32,531 31,635 47.533
13/12/2019 31,784 31,586 0,32 31,884 31,536 32.929
12/12/2019 31,188 31,486 1,93 31,685 30,889 47.307
11/12/2019 32,332 30,889 -3,27 32,332 30,640 70.586
10/12/2019 31,884 31,934 -0,93 32,282 31,884 15.542
09/12/2019 32,332 32,232 -0,31 32,730 32,133 16.828
06/12/2019 32,083 32,332 -0,31 32,531 32,083 27.753
05/12/2019 32,829 32,431 -0,76 32,929 32,133 40.002
04/12/2019 32,680 32,680 1,39 32,680 32,232 20.744
03/12/2019 32,829 32,232 -0,46 32,829 32,033 20.471
02/12/2019 32,829 32,381 -0,46 32,829 32,232 15.792
29/11/2019 32,332 32,531 -0,91 32,929 32,282 20.307
28/11/2019 32,879 32,829 0,46 33,078 32,779 20.649
27/11/2019 32,630 32,680 -0,30 32,829 32,580 12.935
26/11/2019 32,680 32,779 1,70 32,879 32,381 34.947
25/11/2019 31,983 32,232 1,25 32,431 31,635 26.710
22/11/2019 31,983 31,834 0,63 32,033 31,337 28.400
21/11/2019 32,282 31,635 -2,30 32,282 31,536 29.309
20/11/2019 33,078 32,381 -2,11 33,078 32,182 25.973
19/11/2019 33,376 33,078 -0,89 33,973 32,779 60.369
18/11/2019 33,078 33,376 1,05 33,476 33,078 36.220
15/11/2019 33,078 33,028 0,30 33,326 32,929 21.098
14/11/2019 32,779 32,929 0,30 33,028 32,332 43.937
13/11/2019 33,376 32,829 -2,08 33,575 32,829 96.079
12/11/2019 33,326 33,525 -0,15 33,824 33,326 30.875
11/11/2019 33,177 33,575 1,35 33,724 33,028 26.703
08/11/2019 33,277 33,127 -0,45 33,277 32,879 38.803
07/11/2019 33,028 33,277 1,06 33,376 32,879 95.866
06/11/2019 32,730 32,929 1,38 33,177 32,531 68.682
05/11/2019 31,834 32,481 2,19 32,531 31,834 48.590
04/11/2019 31,138 31,784 1,27 31,934 31,138 52.808
01/11/2019 31,287 31,387 0,48 31,436 31,138 9.859
31/10/2019 30,839 31,237 0,96 31,237 29,994 40.950
30/10/2019 31,188 30,939 -0,48 31,188 30,839 17.710
29/10/2019 31,237 31,088 0,97 31,237 30,790 13.123
28/10/2019 30,839 30,790 0,49 31,138 30,640 23.902
25/10/2019 30,690 30,640 0,00 31,088 30,640 27.498
24/10/2019 30,690 30,640 1,32 31,138 30,292 58.751
23/10/2019 29,447 30,242 2,01 30,740 29,148 42.973
22/10/2019 29,845 29,646 -0,33 30,541 29,496 48.180
21/10/2019 30,342 29,745 -0,17 30,392 29,496 17.394
18/10/2019 30,392 29,795 -1,32 30,839 29,695 7.301
17/10/2019 29,546 30,193 1,51 30,690 29,546 22.727
16/10/2019 29,397 29,745 0,84 29,944 29,397 24.553
15/10/2019 28,850 29,496 1,37 29,795 28,850 25.386
14/10/2019 29,546 29,098 -0,34 29,546 28,750 31.311
11/10/2019 28,551 29,198 1,21 29,297 28,551 33.295
10/10/2019 29,049 28,850 0,00 29,049 28,502 8.935
09/10/2019 29,049 28,850 -0,34 29,049 28,651 9.968
08/10/2019 28,750 28,949 2,83 29,347 28,303 62.838
07/10/2019 29,049 28,153 -2,22 29,049 27,954 38.187
04/10/2019 28,989 28,791 -0,34 28,989 28,643 11.367
03/10/2019 29,335 28,890 0,00 29,335 28,494 28.560
02/10/2019 29,533 28,890 -2,67 29,533 28,742 20.859
01/10/2019 28,989 29,682 2,92 29,731 28,692 44.450
30/09/2019 28,989 28,841 0,00 28,989 28,445 29.386
27/09/2019 29,039 28,841 -0,68 29,335 28,692 24.012
26/09/2019 29,484 29,039 -1,68 29,632 29,039 18.549
25/09/2019 30,473 29,533 -2,13 30,473 28,940 32.125
24/09/2019 30,374 30,176 -1,29 30,622 30,176 18.657
23/09/2019 30,622 30,572 -0,96 30,671 30,424 12.253
20/09/2019 31,067 30,869 -0,48 31,166 30,671 15.005
19/09/2019 31,364 31,017 0,16 31,364 30,622 21.877
18/09/2019 30,721 30,968 -0,79 32,155 30,721 37.794
17/09/2019 31,364 31,215 -0,63 31,660 30,968 20.464
16/09/2019 31,512 31,413 0,16 31,562 31,166 13.483
13/09/2019 30,820 31,364 1,77 31,364 30,820 11.318
12/09/2019 30,968 30,820 -0,64 31,215 30,424 22.899
11/09/2019 30,918 31,017 -0,63 31,512 30,918 10.551
10/09/2019 30,473 31,215 0,48 31,314 30,374 19.086
09/09/2019 30,968 31,067 1,29 31,265 30,968 8.516
06/09/2019 31,166 30,671 -0,96 31,166 30,671 5.709
05/09/2019 31,364 30,968 0,32 31,364 30,176 17.997
04/09/2019 30,572 30,869 0,16 31,364 30,572 21.417
03/09/2019 30,869 30,820 -0,16 31,017 30,671 10.131
02/09/2019 30,077 30,869 1,96 30,918 30,077 23.095
30/08/2019 30,275 30,275 -0,16 30,424 30,176 18.130
29/08/2019 30,176 30,325 0,33 30,424 30,176 20.668
28/08/2019 30,424 30,226 0,00 30,424 30,176 30.896
27/08/2019 30,176 30,226 0,16 30,424 30,176 16.040
26/08/2019 30,176 30,176 0,00 30,325 29,731 21.884
23/08/2019 30,572 30,176 -0,49 30,572 30,176 12.882
22/08/2019 30,424 30,325 0,00 30,424 30,226 20.004
21/08/2019 30,572 30,325 0,49 30,572 30,176 13.855
20/08/2019 30,176 30,176 0,00 30,325 30,176 40.695
19/08/2019 29,830 30,176 1,67 30,325 29,830 24.452
16/08/2019 29,385 29,682 0,00 30,028 29,385 15.247
15/08/2019 29,335 29,682 1,18 29,781 29,335 20.474
14/08/2019 30,176 29,335 -1,82 30,176 29,039 23.705
13/08/2019 29,731 29,880 0,00 30,127 29,484 27.828
12/08/2019 31,166 29,880 -2,58 31,166 29,880 13.859
09/08/2019 30,770 30,671 0,81 30,770 30,275 15.756
08/08/2019 30,622 30,424 0,99 30,622 30,127 21.278
07/08/2019 30,077 30,127 -0,16 30,275 30,028 42.135
06/08/2019 30,572 30,176 -1,13 30,671 30,176 34.194
05/08/2019 31,364 30,523 -2,37 31,364 30,523 29.417
02/08/2019 32,551 31,265 -2,02 32,551 31,215 20.407
01/08/2019 32,353 31,908 -0,31 32,996 31,710 15.263
31/07/2019 32,106 32,007 -1,22 32,452 31,858 21.132
30/07/2019 33,194 32,403 -0,91 33,194 32,304 34.627
29/07/2019 33,342 32,699 -2,22 33,540 32,699 21.723
26/07/2019 33,590 33,441 0,45 34,233 33,194 30.729
25/07/2019 33,145 33,293 0,45 33,639 32,699 40.625
24/07/2019 33,095 33,145 0,45 33,145 32,749 21.722
23/07/2019 32,798 32,996 0,60 33,145 32,749 29.443
22/07/2019 32,452 32,798 1,07 32,798 32,304 83.855
19/07/2019 32,501 32,452 0,31 32,600 32,205 14.430
18/07/2019 32,452 32,353 0,77 32,452 31,858 27.900
17/07/2019 32,106 32,106 -0,61 32,452 31,957 11.348
16/07/2019 32,304 32,304 0,31 32,304 31,809 13.994
15/07/2019 32,600 32,205 -0,46 32,600 32,056 9.532
12/07/2019 32,056 32,353 1,08 32,650 32,007 14.805
11/07/2019 32,205 32,007 0,94 32,304 31,710 9.482
10/07/2019 31,759 31,710 -0,31 32,205 31,463 32.378
09/07/2019 32,353 31,809 -0,77 32,501 31,660 11.420
08/07/2019 32,600 32,056 -0,28 32,600 31,710 20.308
05/07/2019 32,491 32,146 -0,31 32,491 31,851 14.581
04/07/2019 32,245 32,245 -0,15 32,393 31,802 20.751
03/07/2019 32,097 32,294 0,61 32,688 31,654 63.243
02/07/2019 32,393 32,097 -0,46 32,393 31,802 13.485
01/07/2019 32,442 32,245 0,77 32,442 32,048 17.747
28/06/2019 31,457 31,999 2,85 32,048 31,211 31.569
27/06/2019 31,014 31,113 0,48 31,310 30,620 34.385
26/06/2019 30,965 30,965 0,64 31,211 30,670 25.170
25/06/2019 30,276 30,768 0,81 31,063 29,980 57.692
24/06/2019 31,014 30,522 -1,12 31,014 30,325 12.999
21/06/2019 30,522 30,867 1,13 30,867 30,473 38.214
20/06/2019 31,457 30,522 -1,27 31,457 30,522 20.802
19/06/2019 31,014 30,916 1,13 31,014 30,571 14.021
18/06/2019 30,916 30,571 -1,11 30,916 30,177 33.743
17/06/2019 31,556 30,916 -1,72 31,605 30,768 24.384
14/06/2019 31,408 31,457 1,43 31,556 30,916 30.328
13/06/2019 31,310 31,014 -1,25 31,457 30,768 27.102
12/06/2019 31,113 31,408 -0,93 31,999 31,113 13.974
11/06/2019 31,556 31,703 0,16 32,146 31,556 15.761
10/06/2019 31,999 31,654 0,78 31,999 31,408 10.165
07/06/2019 31,457 31,408 -0,31 31,999 31,408 37.546
06/06/2019 31,211 31,506 2,07 31,703 31,014 44.557
05/06/2019 31,113 30,867 0,00 31,162 30,719 18.154
04/06/2019 30,522 30,867 1,46 30,916 30,423 25.693
03/06/2019 30,867 30,423 -0,96 30,867 29,833 56.841
31/05/2019 30,867 30,719 -0,48 30,916 30,522 23.432
30/05/2019 31,162 30,867 -0,79 31,408 30,867 22.293
29/05/2019 30,817 31,113 -0,63 31,162 30,817 31.402
28/05/2019 31,506 31,310 -0,63 31,506 31,162 37.434
27/05/2019 31,457 31,506 0,47 31,654 31,408 16.730
24/05/2019 31,556 31,359 -0,62 31,703 30,965 18.403
23/05/2019 31,408 31,556 0,00 31,703 30,817 30.625
22/05/2019 31,408 31,556 0,47 31,999 31,310 17.553
21/05/2019 31,113 31,408 -0,16 31,900 31,113 11.368
20/05/2019 31,260 31,457 0,63 31,556 31,162 42.072
17/05/2019 31,260 31,260 0,16 31,260 31,113 10.480
16/05/2019 31,113 31,211 -0,16 31,605 31,113 43.444
15/05/2019 31,063 31,260 0,63 31,506 30,965 17.471
14/05/2019 31,014 31,063 0,00 31,408 30,817 55.763
13/05/2019 31,506 31,063 -1,41 31,851 31,063 35.166
10/05/2019 31,703 31,506 0,16 31,900 31,506 46.318
09/05/2019 31,556 31,457 -1,24 31,851 31,260 55.668
08/05/2019 30,817 31,851 3,19 31,999 30,768 38.444
07/05/2019 31,162 30,867 -0,95 31,851 30,867 35.832
06/05/2019 31,556 31,162 -2,11 32,048 31,014 16.935
03/05/2019 32,271 31,833 -1,65 32,611 31,833 44.609
02/05/2019 33,001 32,368 -1,34 33,001 32,271 19.187
30/04/2019 32,611 32,806 1,20 32,855 32,173 64.947
29/04/2019 31,833 32,417 0,91 32,514 31,833 23.360
26/04/2019 32,125 32,125 -0,75 32,757 31,833 32.669
25/04/2019 32,709 32,368 0,45 32,709 31,930 19.879
24/04/2019 32,563 32,222 -2,36 32,709 31,881 36.203
23/04/2019 32,903 33,001 -0,44 33,098 32,709 17.391
18/04/2019 33,439 33,147 -0,15 33,439 32,806 22.826
17/04/2019 32,465 33,195 1,04 33,439 32,465 24.770
16/04/2019 32,465 32,855 1,20 32,952 32,125 25.577
15/04/2019 32,076 32,465 0,60 32,709 32,076 24.861
12/04/2019 31,979 32,271 0,00 32,271 31,833 45.627
11/04/2019 32,173 32,271 0,45 32,368 31,833 26.516
10/04/2019 32,027 32,125 0,30 32,222 31,687 31.191
09/04/2019 31,687 32,027 0,30 32,125 31,638 50.751
08/04/2019 32,514 31,930 -2,24 32,514 31,687 36.771
05/04/2019 31,784 32,660 2,44 32,660 31,784 96.435
04/04/2019 31,395 31,881 1,08 32,368 31,395 45.593
03/04/2019 30,956 31,541 3,02 31,638 30,616 87.361
02/04/2019 30,518 30,616 0,48 31,151 30,518 50.405
01/04/2019 31,151 30,470 -1,57 31,395 30,470 53.374
29/03/2019 30,129 30,956 2,91 30,956 30,032 65.856
28/03/2019 30,518 30,080 -1,44 30,713 30,080 47.035
27/03/2019 30,372 30,518 0,80 30,908 30,372 60.350
26/03/2019 30,567 30,275 -1,11 30,616 29,934 75.052
25/03/2019 30,518 30,616 -1,56 31,395 30,324 68.652
22/03/2019 31,638 31,102 -0,93 31,638 31,054 34.201
21/03/2019 31,735 31,395 -1,53 32,125 31,054 54.718
20/03/2019 32,563 31,881 -1,80 32,709 31,735 46.356
19/03/2019 31,784 32,465 3,57 32,952 31,687 130.667
18/03/2019 31,687 31,346 0,16 31,687 30,859 47.414
15/03/2019 31,151 31,297 0,47 31,784 30,470 1.436.322
14/03/2019 30,324 31,151 2,40 31,200 30,324 48.510
13/03/2019 30,616 30,421 0,00 30,810 30,080 55.806
12/03/2019 30,518 30,421 0,16 30,762 30,178 49.962
11/03/2019 30,567 30,372 0,00 30,567 29,886 57.003
08/03/2019 31,151 30,372 -2,35 31,492 30,275 49.672
07/03/2019 32,125 31,102 -3,77 32,173 30,908 77.109
06/03/2019 31,881 32,319 1,37 32,709 31,784 46.055
05/03/2019 32,222 31,881 0,00 32,271 31,687 33.219
04/03/2019 32,027 31,881 -0,46 32,125 31,346 70.003
01/03/2019 30,664 32,027 5,11 32,222 30,226 95.995
28/02/2019 31,151 30,470 -1,73 31,151 30,226 61.571
27/02/2019 31,346 31,005 0,47 31,346 30,518 44.863
26/02/2019 30,372 30,859 1,77 31,395 29,691 62.155
25/02/2019 30,859 30,324 -1,74 31,492 29,983 52.211
22/02/2019 31,930 30,859 -2,76 31,930 30,226 62.642
21/02/2019 32,465 31,735 -2,98 32,806 31,541 63.253
20/02/2019 32,709 32,709 0,60 32,757 32,465 24.923

Más noticias