Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/11/2022 7,790 7,760 -0,89 7,790 7,635 124.031
24/11/2022 7,755 7,830 1,29 7,940 7,700 70.148
23/11/2022 7,760 7,730 1,51 7,815 7,525 195.800
22/11/2022 7,540 7,615 1,53 7,625 7,400 164.620
21/11/2022 7,060 7,500 4,24 7,525 7,060 157.364
18/11/2022 7,320 7,195 -0,76 7,320 7,145 125.720
17/11/2022 7,520 7,250 -2,36 7,570 7,140 206.422
16/11/2022 7,700 7,425 -3,19 7,700 7,360 213.172
15/11/2022 7,940 7,670 -3,40 7,940 7,625 127.511
14/11/2022 7,910 7,940 4,27 8,105 7,685 262.615
11/11/2022 7,205 7,615 6,80 7,685 7,205 533.829
10/11/2022 7,220 7,130 -0,28 7,270 6,825 342.760
09/11/2022 7,360 7,150 -2,85 7,380 7,090 310.774
08/11/2022 6,980 7,360 6,82 7,370 6,435 876.089
07/11/2022 6,540 6,890 5,11 6,900 6,475 221.115
04/11/2022 6,570 6,555 0,92 6,630 6,470 135.641
03/11/2022 6,525 6,495 -0,38 6,535 6,435 136.032
02/11/2022 6,570 6,520 -1,36 6,590 6,480 257.971
01/11/2022 6,360 6,610 4,75 6,705 6,350 333.019
31/10/2022 6,350 6,310 1,61 6,365 6,215 301.526
28/10/2022 6,090 6,210 0,32 6,245 6,005 212.026
27/10/2022 6,365 6,190 -2,44 6,385 6,170 106.341
26/10/2022 6,050 6,345 3,51 6,345 6,050 214.846
25/10/2022 6,180 6,130 0,33 6,200 6,030 177.088
24/10/2022 6,075 6,110 1,08 6,115 5,890 201.619
21/10/2022 6,065 6,045 -2,18 6,065 5,750 261.014
20/10/2022 6,070 6,180 0,82 6,270 5,960 251.036
19/10/2022 6,460 6,130 -4,89 6,465 6,130 220.691
18/10/2022 6,485 6,445 1,34 6,565 6,330 220.493
17/10/2022 6,275 6,360 3,00 6,450 6,220 198.642
14/10/2022 6,180 6,175 1,56 6,305 6,120 157.679
13/10/2022 6,080 6,080 -0,33 6,240 5,970 305.196
12/10/2022 6,160 6,100 -2,79 6,195 6,045 150.814
11/10/2022 6,315 6,275 0,00 6,315 6,130 273.693
10/10/2022 6,320 6,275 -1,49 6,390 6,245 151.901
07/10/2022 6,470 6,370 -2,00 6,535 6,325 166.490
06/10/2022 6,550 6,500 0,15 6,625 6,435 269.835
05/10/2022 6,725 6,490 -3,99 6,730 6,400 488.913
04/10/2022 6,700 6,760 4,08 6,845 6,445 415.238
03/10/2022 6,400 6,495 0,70 6,550 6,215 250.031
30/09/2022 6,310 6,450 0,62 6,660 6,200 1.096.357
29/09/2022 6,650 6,410 -4,47 6,700 6,265 1.228.278
28/09/2022 6,990 6,710 -4,42 6,990 6,645 435.218
27/09/2022 7,280 7,020 -4,36 7,375 7,020 261.354
26/09/2022 7,805 7,340 0,20 7,805 7,265 780.731
23/09/2022 7,900 7,325 -6,75 7,900 7,305 353.026
22/09/2022 8,340 7,855 -5,59 8,340 7,830 148.035
21/09/2022 8,485 8,320 -0,78 8,485 8,070 285.028
20/09/2022 8,305 8,385 1,76 8,545 8,285 275.624
19/09/2022 8,420 8,240 -1,14 8,510 8,105 374.642
16/09/2022 8,315 8,335 -0,42 8,530 8,160 711.525
15/09/2022 8,400 8,370 -0,42 8,455 8,255 496.525
14/09/2022 8,450 8,405 -2,15 8,545 8,195 255.427
13/09/2022 8,590 8,590 0,53 8,625 8,465 176.483
12/09/2022 8,520 8,545 -0,18 8,570 8,380 88.101
09/09/2022 8,220 8,560 6,67 8,670 8,125 194.003
08/09/2022 7,760 8,025 5,04 8,075 7,585 306.708
07/09/2022 7,595 7,640 0,66 7,770 7,515 200.246
06/09/2022 7,780 7,590 -0,26 7,780 7,475 166.134
05/09/2022 7,620 7,610 -1,23 7,685 7,485 132.953
02/09/2022 7,720 7,705 -0,13 7,765 7,620 313.189
01/09/2022 7,860 7,715 -1,66 7,860 7,600 250.464
31/08/2022 7,860 7,845 1,49 7,985 7,670 303.563
30/08/2022 7,855 7,730 -1,02 7,865 7,700 137.156
29/08/2022 8,000 7,810 -2,44 8,000 7,800 129.583
26/08/2022 8,175 8,005 -2,73 8,290 8,005 106.364
25/08/2022 8,230 8,230 0,73 8,380 8,195 93.704
24/08/2022 8,230 8,170 -0,37 8,230 8,035 253.933
23/08/2022 8,350 8,200 -2,38 8,360 8,085 196.142
22/08/2022 8,535 8,400 -0,18 8,535 8,340 129.089
19/08/2022 8,420 8,415 0,18 8,500 8,335 61.642
18/08/2022 8,635 8,400 -1,52 8,650 8,370 44.996
17/08/2022 8,670 8,530 -1,73 8,685 8,510 65.998
16/08/2022 8,840 8,680 -0,86 8,905 8,660 54.754
15/08/2022 8,905 8,755 -0,11 8,905 8,695 44.359
12/08/2022 8,800 8,765 0,00 8,935 8,750 105.679
11/08/2022 8,750 8,765 2,16 8,785 8,660 110.416
10/08/2022 8,695 8,580 -1,72 8,700 8,530 94.459
09/08/2022 8,740 8,730 -1,52 8,940 8,695 181.171
08/08/2022 8,875 8,865 -0,17 9,010 8,815 165.386
05/08/2022 8,850 8,880 -0,39 9,045 8,810 105.008
04/08/2022 8,490 8,915 5,88 8,945 8,355 217.538
03/08/2022 8,260 8,420 1,94 8,705 8,250 309.880
02/08/2022 8,500 8,260 -3,79 8,625 8,245 176.978
01/08/2022 8,830 8,585 -3,43 8,845 8,550 238.059
29/07/2022 9,380 8,890 -2,68 9,380 8,800 303.170
28/07/2022 10,400 9,135 -12,16 10,400 9,070 576.890
27/07/2022 10,410 10,400 -0,76 10,520 10,330 69.867
26/07/2022 10,440 10,480 2,24 10,530 10,220 64.886
25/07/2022 10,250 10,250 -1,25 10,400 10,170 96.721
22/07/2022 10,360 10,380 0,19 10,500 10,280 92.456
21/07/2022 10,240 10,360 0,48 10,390 10,210 59.718
20/07/2022 10,470 10,310 -0,87 10,510 10,290 58.173
19/07/2022 10,000 10,400 2,56 10,410 10,000 80.750
18/07/2022 10,170 10,140 1,40 10,300 10,060 134.530
15/07/2022 9,745 10,000 1,42 10,090 9,745 102.182
14/07/2022 10,430 9,860 -4,55 10,430 9,785 141.915
13/07/2022 10,640 10,330 -2,55 10,640 10,160 164.381
12/07/2022 10,860 10,600 -2,66 10,860 10,480 107.246
11/07/2022 10,670 10,890 1,59 10,990 10,650 88.008
08/07/2022 11,050 10,720 -2,01 11,050 10,640 105.409
07/07/2022 11,000 10,940 -0,36 11,200 10,900 125.649
06/07/2022 11,500 10,980 -3,60 11,530 10,890 287.941
05/07/2022 11,800 11,390 0,09 11,820 11,110 214.638
04/07/2022 11,560 11,380 -2,98 11,740 11,250 99.873
01/07/2022 11,050 11,730 3,99 11,740 10,840 238.450
30/06/2022 10,700 11,280 4,83 11,640 10,700 523.098
29/06/2022 11,190 10,760 -8,74 11,290 10,270 659.256
28/06/2022 12,040 11,790 1,38 12,060 11,500 268.059
27/06/2022 11,390 11,630 3,19 11,640 11,210 210.629
24/06/2022 11,200 11,270 0,63 11,370 11,140 120.289
23/06/2022 10,830 11,200 2,10 11,210 10,810 88.756
22/06/2022 11,250 10,970 0,37 11,250 10,700 124.312
21/06/2022 11,160 10,930 -1,97 11,240 10,930 206.478
20/06/2022 10,700 11,150 3,05 11,190 10,700 240.140
17/06/2022 10,720 10,820 0,65 10,980 10,700 440.959
16/06/2022 11,000 10,750 -1,92 11,010 10,700 203.532
15/06/2022 10,960 10,960 -0,18 11,110 10,900 158.352
14/06/2022 11,180 10,980 -1,79 11,210 10,950 208.549
13/06/2022 11,410 11,180 -2,78 11,470 11,030 183.355
10/06/2022 11,740 11,500 -3,69 11,800 11,460 107.917
09/06/2022 12,060 11,940 -0,83 12,060 11,680 118.042
08/06/2022 11,840 12,040 0,84 12,110 11,840 87.702
07/06/2022 12,070 11,940 0,00 12,070 11,750 82.833
06/06/2022 11,640 11,940 1,53 12,020 11,640 100.847
03/06/2022 11,950 11,760 0,26 11,950 11,510 146.152
02/06/2022 11,940 11,730 -0,85 11,940 11,490 136.126
01/06/2022 12,110 11,830 -1,50 12,110 11,790 169.156
31/05/2022 12,040 12,010 -0,25 12,240 11,960 172.404
30/05/2022 12,120 12,040 -1,71 12,410 12,020 87.785
27/05/2022 12,430 12,250 0,08 12,430 12,130 106.706
26/05/2022 12,340 12,240 0,25 12,430 12,210 165.905
25/05/2022 12,390 12,210 -0,73 12,400 12,140 127.923
24/05/2022 12,120 12,300 0,00 12,420 12,120 172.130
23/05/2022 12,300 12,300 0,16 12,390 12,210 81.279
20/05/2022 12,320 12,280 -0,97 12,440 12,220 180.077
19/05/2022 12,480 12,400 0,00 12,480 12,090 186.275
18/05/2022 12,220 12,400 0,49 12,500 12,220 294.928
17/05/2022 12,520 12,340 -1,04 12,570 12,260 160.206
16/05/2022 12,330 12,470 0,40 12,530 12,270 196.344
13/05/2022 12,210 12,420 2,99 12,440 12,110 305.080
12/05/2022 11,910 12,060 0,17 12,110 11,790 263.158
11/05/2022 11,290 12,040 5,61 12,070 11,290 507.017
10/05/2022 11,200 11,400 0,71 11,730 11,200 469.383
09/05/2022 11,800 11,320 -4,39 11,870 11,060 496.881
06/05/2022 10,940 11,840 9,02 12,010 10,830 594.542
05/05/2022 10,900 10,860 2,26 11,020 10,820 196.754
04/05/2022 10,550 10,620 -0,38 10,760 10,550 189.627
03/05/2022 10,480 10,660 3,19 10,750 10,380 190.499
02/05/2022 10,160 10,330 -1,05 10,810 10,030 308.551
29/04/2022 10,440 10,440 -0,76 10,620 10,340 212.998
28/04/2022 10,120 10,520 2,33 10,680 10,110 231.856
27/04/2022 10,220 10,280 -1,15 10,440 10,160 213.039
26/04/2022 10,730 10,400 -3,97 10,950 10,390 658.764
25/04/2022 10,480 10,830 4,34 10,870 10,300 402.877
22/04/2022 10,560 10,380 -2,08 10,790 10,350 281.823
21/04/2022 10,580 10,600 1,34 10,780 10,370 343.054
20/04/2022 9,985 10,460 3,36 10,460 9,985 297.901
19/04/2022 9,920 10,120 0,60 10,200 9,845 345.764
14/04/2022 9,940 10,060 1,31 10,140 9,920 177.388
13/04/2022 10,070 9,930 -1,00 10,140 9,895 140.695
12/04/2022 10,120 10,030 -2,62 10,190 9,940 228.672
11/04/2022 10,720 10,300 -2,28 10,720 10,260 316.092
08/04/2022 10,550 10,540 -0,94 10,730 10,500 362.846
07/04/2022 10,640 10,640 -2,30 10,960 10,540 186.913
06/04/2022 11,110 10,890 -3,29 11,190 10,840 406.486
05/04/2022 11,160 11,260 -0,18 11,400 11,160 305.174
04/04/2022 11,000 11,280 3,96 11,370 10,930 363.195
01/04/2022 10,790 10,850 -0,46 11,230 10,790 343.225
31/03/2022 10,650 10,900 -2,24 11,050 10,400 900.338
30/03/2022 9,700 11,150 15,19 11,490 9,660 935.403
29/03/2022 9,715 9,680 1,15 9,935 9,615 201.496
28/03/2022 9,610 9,570 -0,21 9,770 9,525 115.303
25/03/2022 9,490 9,590 1,27 9,865 9,490 330.676
24/03/2022 9,680 9,470 -3,17 9,770 9,470 278.398
23/03/2022 10,000 9,780 -3,36 10,250 9,720 325.501
22/03/2022 10,030 10,120 2,12 10,170 9,825 210.817
21/03/2022 10,310 9,910 -2,75 10,310 9,890 277.006
18/03/2022 10,220 10,190 1,70 10,340 9,960 10.425.838
17/03/2022 10,010 10,020 0,20 10,280 9,965 549.503
16/03/2022 10,010 10,000 1,32 10,130 9,870 285.710
15/03/2022 10,470 9,870 -5,91 10,470 9,800 267.469
14/03/2022 10,320 10,490 1,45 10,520 10,270 219.744
11/03/2022 10,290 10,340 0,98 10,570 10,200 268.634
10/03/2022 10,350 10,240 -0,39 10,500 10,170 230.519
09/03/2022 10,010 10,280 3,63 10,280 9,920 254.947
08/03/2022 10,430 9,920 -5,43 10,510 9,900 334.511
07/03/2022 10,440 10,490 1,65 10,970 10,160 487.040
04/03/2022 10,820 10,320 -2,46 10,820 10,280 332.578
03/03/2022 11,590 10,580 -8,16 11,750 10,520 476.818
02/03/2022 11,180 11,520 1,77 11,560 11,180 321.426
01/03/2022 10,990 11,320 1,25 11,630 10,990 422.409
28/02/2022 10,480 11,180 7,29 11,680 10,110 461.580
25/02/2022 10,220 10,420 2,66 10,600 10,220 271.132
24/02/2022 10,060 10,150 -2,31 10,310 10,040 385.491
23/02/2022 10,140 10,390 2,16 10,500 10,120 329.468
22/02/2022 9,840 10,170 1,70 10,270 9,750 311.629
21/02/2022 9,955 10,000 1,88 10,080 9,850 347.087
18/02/2022 9,780 9,815 1,19 9,940 9,730 179.616
17/02/2022 9,980 9,700 -1,27 9,980 9,625 157.275
16/02/2022 9,710 9,825 0,46 9,885 9,620 120.225
15/02/2022 9,495 9,780 1,61 9,845 9,490 201.537
14/02/2022 9,550 9,625 -0,57 9,635 9,390 183.946
11/02/2022 9,700 9,680 -1,12 9,745 9,530 198.343
10/02/2022 9,860 9,790 -1,90 10,060 9,790 219.245
09/02/2022 9,920 9,980 0,30 10,030 9,900 266.196
08/02/2022 9,880 9,950 0,96 9,950 9,725 268.532
07/02/2022 10,280 9,855 -4,04 10,280 9,715 373.150
04/02/2022 10,500 10,270 -1,44 10,570 10,190 202.988
03/02/2022 10,420 10,420 -0,38 10,610 10,290 192.118
02/02/2022 10,540 10,460 0,48 10,730 10,400 351.480
01/02/2022 10,380 10,410 0,48 10,440 10,220 190.982
31/01/2022 10,360 10,360 0,78 10,390 10,020 328.206
28/01/2022 10,600 10,280 -1,72 10,600 10,080 391.087
27/01/2022 10,270 10,460 0,97 10,460 10,140 313.995
26/01/2022 10,500 10,360 0,88 10,660 10,360 203.039
25/01/2022 10,490 10,270 1,88 10,490 10,120 433.975
24/01/2022 10,740 10,080 -6,75 10,880 10,010 269.058
21/01/2022 11,040 10,810 -3,14 11,170 10,730 223.222
20/01/2022 10,940 11,160 1,73 11,160 10,930 189.253
19/01/2022 10,930 10,970 0,09 11,120 10,770 241.600
18/01/2022 10,860 10,960 1,86 10,970 10,700 324.686
17/01/2022 10,910 10,760 0,47 10,990 10,610 286.961
14/01/2022 10,560 10,710 2,78 10,810 10,450 173.788
13/01/2022 10,430 10,420 -0,67 10,560 10,290 216.672
12/01/2022 10,830 10,490 -1,32 10,830 10,490 222.091
11/01/2022 10,520 10,630 4,22 10,840 10,520 400.941
10/01/2022 10,100 10,200 1,19 10,290 9,915 164.026
07/01/2022 9,910 10,080 -0,10 10,190 9,885 262.324
06/01/2022 9,850 10,090 2,13 10,100 9,660 219.310
05/01/2022 10,080 9,880 -1,40 10,080 9,865 111.334
04/01/2022 10,210 10,020 -0,69 10,360 9,835 354.304
03/01/2022 9,950 10,090 -0,20 10,090 9,950 173.486
30/12/2021 9,945 10,110 1,20 10,120 9,910 157.856
29/12/2021 10,060 9,990 -1,38 10,080 9,970 101.943
28/12/2021 10,030 10,130 -0,30 10,260 10,030 149.572
27/12/2021 9,805 10,160 5,34 10,160 9,780 114.686
23/12/2021 9,640 9,645 -0,21 9,705 9,555 75.288
22/12/2021 9,725 9,665 0,26 9,765 9,535 115.745
21/12/2021 9,515 9,640 1,26 9,785 9,425 289.190
20/12/2021 9,650 9,520 -2,36 9,750 9,405 230.510
17/12/2021 9,495 9,750 3,39 9,755 9,385 222.768
16/12/2021 9,440 9,430 1,07 9,530 9,375 171.132
15/12/2021 9,530 9,330 -2,15 9,530 9,320 149.086
14/12/2021 9,100 9,535 3,92 9,535 9,020 310.801
13/12/2021 9,210 9,175 -0,16 9,290 9,125 228.374
10/12/2021 9,290 9,190 -1,92 9,330 9,190 107.986
09/12/2021 9,345 9,370 0,43 9,395 9,260 148.878
08/12/2021 9,525 9,330 -0,69 9,640 9,170 370.921
07/12/2021 9,230 9,395 1,57 9,405 9,230 205.323
06/12/2021 9,260 9,250 0,54 9,305 9,050 255.530
03/12/2021 9,200 9,200 -0,16 9,275 9,170 219.124
02/12/2021 9,485 9,215 -2,54 9,485 9,205 100.810
01/12/2021 9,420 9,455 0,37 9,600 9,380 202.034
30/11/2021 9,855 9,420 -3,09 9,855 9,420 225.489

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