Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 289,820 287,190 -0,20 290,500 279,590 5.618.824
19/05/2022 285,500 287,760 0,90 292,500 284,960 5.209.449
18/05/2022 293,000 285,180 -5,24 295,440 281,180 7.795.483
17/05/2022 306,500 300,950 1,68 310,940 290,900 12.422.313
16/05/2022 294,080 295,990 -0,01 299,570 289,790 4.265.288
13/05/2022 289,950 296,030 2,19 299,415 288,450 3.940.593
12/05/2022 281,570 289,690 2,38 293,181 280,630 4.441.599
11/05/2022 291,450 282,960 -2,82 293,330 282,570 3.871.891
10/05/2022 298,460 291,160 -1,98 301,070 287,664 4.391.904
09/05/2022 290,280 297,030 0,92 300,740 288,500 5.241.200
06/05/2022 296,300 294,310 -1,60 296,750 289,410 4.320.507
05/05/2022 311,000 299,110 -5,14 311,360 293,710 4.949.799
04/05/2022 304,080 315,310 3,39 315,750 302,930 3.996.884
03/05/2022 305,690 304,960 -0,65 309,000 303,020 3.336.601
02/05/2022 301,990 306,970 2,19 308,790 299,910 4.231.968
29/04/2022 308,150 300,400 -3,64 311,720 299,710 4.891.324
28/04/2022 304,750 311,760 3,37 314,535 303,010 4.151.717
27/04/2022 301,300 301,600 0,55 306,420 299,120 3.422.743
26/04/2022 302,250 299,960 -1,63 307,560 299,720 3.413.146
25/04/2022 300,000 304,940 1,61 305,160 296,270 4.393.928
22/04/2022 309,820 300,110 -3,30 309,820 299,780 4.054.750
21/04/2022 317,000 310,360 -1,52 318,400 309,740 3.010.601
20/04/2022 311,000 315,140 2,38 316,100 309,750 4.719.650
19/04/2022 300,610 307,800 2,53 308,130 299,810 3.395.331
18/04/2022 303,000 300,210 -1,42 306,290 298,720 3.192.413
14/04/2022 310,830 304,520 -1,90 312,250 304,330 4.569.609
13/04/2022 306,110 310,420 1,35 311,700 305,720 3.184.091
12/04/2022 309,440 306,290 -0,14 313,285 305,100 4.122.220
11/04/2022 307,810 306,720 -1,41 314,170 305,930 4.099.094
08/04/2022 301,460 311,110 2,76 312,290 301,280 5.741.649
07/04/2022 296,790 302,750 1,41 304,590 293,590 5.238.952
06/04/2022 298,090 298,540 -2,07 300,660 294,990 6.498.032
05/04/2022 306,260 304,860 -0,24 309,100 302,210 4.374.255
04/04/2022 301,490 305,580 1,22 306,480 299,570 4.665.637
01/04/2022 300,500 301,890 0,86 303,370 298,900 5.552.643
31/03/2022 306,210 299,330 -2,96 307,960 298,890 11.011.844
30/03/2022 313,110 308,460 -2,91 315,240 306,100 7.220.963
29/03/2022 316,910 317,710 1,09 321,000 312,915 5.316.486
28/03/2022 311,000 314,280 1,16 314,350 309,230 3.934.905
25/03/2022 318,480 310,680 -1,62 318,800 308,300 5.177.998
24/03/2022 317,150 315,780 -0,40 319,400 314,300 4.622.836
23/03/2022 326,900 317,050 -3,85 328,190 315,850 5.182.705
22/03/2022 329,320 329,730 0,11 331,300 324,010 4.863.901
21/03/2022 338,040 329,370 -3,34 340,690 327,080 4.518.353
18/03/2022 333,630 340,740 1,30 340,740 332,305 9.408.559
17/03/2022 329,140 336,360 1,65 336,360 327,840 3.123.208
16/03/2022 331,580 330,910 0,72 333,950 324,230 3.942.167
15/03/2022 320,350 328,540 3,20 330,180 320,330 3.775.009
14/03/2022 322,910 318,360 0,50 324,000 316,210 3.603.780
11/03/2022 319,280 316,790 -0,36 321,794 316,230 2.973.298
10/03/2022 314,360 317,940 0,23 318,260 308,751 3.895.226
09/03/2022 320,000 317,200 0,15 322,460 316,920 4.441.012
08/03/2022 319,750 316,740 -1,87 328,490 315,950 5.087.004
07/03/2022 324,260 322,770 -0,46 329,600 320,110 4.669.870
04/03/2022 322,210 324,260 -0,03 326,660 319,510 3.630.675
03/03/2022 329,190 324,360 -0,92 330,680 322,835 3.853.324
02/03/2022 321,060 327,370 2,22 331,190 319,680 5.640.675
01/03/2022 314,590 320,250 1,40 322,430 313,755 5.634.655
28/02/2022 312,970 315,830 -0,26 316,080 310,475 5.733.640
25/02/2022 313,180 316,650 1,09 317,445 307,565 6.509.143
24/02/2022 300,000 313,240 1,55 313,439 299,290 8.414.962
23/02/2022 319,320 308,450 -2,44 320,400 307,100 11.030.796
22/02/2022 335,090 316,170 -8,85 336,690 312,350 19.717.372
18/02/2022 348,390 346,870 -0,31 350,600 344,100 5.518.311
17/02/2022 348,990 347,940 -0,61 352,310 347,390 3.923.863
16/02/2022 351,500 350,090 -0,90 352,860 345,720 4.184.449
15/02/2022 355,560 353,260 0,48 357,420 351,380 3.552.820
14/02/2022 348,000 351,560 0,36 352,910 346,830 3.795.560
11/02/2022 354,690 350,290 -1,35 357,340 348,564 3.308.148
10/02/2022 358,840 355,090 -2,55 363,000 352,870 4.289.451
09/02/2022 365,310 364,370 0,81 367,457 363,000 2.777.150
08/02/2022 357,350 361,440 1,14 362,980 354,800 3.225.146
07/02/2022 360,260 357,350 -0,65 361,800 355,440 2.809.095
04/02/2022 363,500 359,670 -1,41 364,670 354,250 3.727.754
03/02/2022 370,190 364,810 -2,39 372,120 363,200 4.009.701
02/02/2022 368,380 373,730 1,36 374,670 367,763 3.839.251
01/02/2022 369,470 368,700 0,47 370,688 362,370 3.406.831
31/01/2022 364,810 366,980 0,12 367,410 362,205 4.081.082
28/01/2022 360,170 366,540 2,84 366,720 352,840 4.550.797
27/01/2022 360,430 356,430 -0,24 364,120 353,906 3.942.020
26/01/2022 360,000 357,280 -0,47 365,897 354,450 6.040.589
25/01/2022 358,140 358,980 -1,33 361,520 352,190 5.536.718
24/01/2022 343,780 363,810 4,21 364,380 343,610 8.592.082
21/01/2022 351,720 349,100 -0,14 360,090 347,180 7.717.680
20/01/2022 361,330 349,580 -2,81 361,850 349,020 5.434.762
19/01/2022 367,180 359,690 -1,92 368,700 359,410 5.175.114
18/01/2022 366,100 366,720 -1,42 368,089 360,030 6.437.094
14/01/2022 381,330 372,000 -3,87 382,008 371,500 6.339.498
13/01/2022 392,510 386,980 -0,62 394,310 385,860 3.466.282
12/01/2022 388,290 389,400 0,71 393,450 386,380 3.624.734
11/01/2022 388,070 386,670 -0,20 391,840 384,320 4.386.901
10/01/2022 387,400 387,460 -1,56 387,590 380,910 6.439.979
07/01/2022 403,360 393,610 -2,99 404,090 392,880 4.520.686
06/01/2022 408,560 405,760 -0,36 409,070 403,020 3.315.151
05/01/2022 414,000 407,240 -1,36 414,220 406,810 4.443.294
04/01/2022 408,640 412,840 1,03 413,610 408,190 3.266.554
03/01/2022 416,570 408,640 -1,53 417,845 403,260 3.721.342
31/12/2021 409,990 415,010 1,24 416,530 409,885 2.386.074
30/12/2021 411,850 409,940 -0,22 413,440 408,400 1.804.154
29/12/2021 406,380 410,840 1,14 412,370 406,310 2.209.599
28/12/2021 404,990 406,220 0,53 407,020 403,000 2.522.510
27/12/2021 399,040 404,090 1,77 404,450 398,210 2.233.135
23/12/2021 398,290 397,070 0,36 399,840 394,620 2.744.073
22/12/2021 391,000 395,640 1,32 395,770 388,857 3.267.860
21/12/2021 391,630 390,470 0,27 393,760 383,240 3.038.168
20/12/2021 384,290 389,400 0,37 390,170 380,900 4.294.752
17/12/2021 396,970 387,980 -2,89 397,975 387,420 11.105.980
16/12/2021 408,400 399,530 -2,03 408,870 398,120 4.668.020
15/12/2021 400,620 407,810 1,39 407,930 399,390 4.412.941
14/12/2021 403,450 402,200 -0,75 405,680 398,080 4.663.133
13/12/2021 415,400 405,240 -2,45 416,500 404,510 3.766.747
10/12/2021 412,190 415,400 0,99 415,610 410,255 2.625.183
09/12/2021 410,800 411,340 0,02 415,250 408,285 3.822.865
08/12/2021 416,180 411,250 -1,18 419,850 408,280 4.079.366
07/12/2021 417,000 416,180 0,12 418,560 413,020 4.216.406
06/12/2021 413,520 415,700 1,93 420,610 411,220 4.624.330
03/12/2021 409,850 407,810 0,01 415,930 404,450 5.238.302
02/12/2021 401,810 407,770 1,84 410,700 401,000 3.705.407
01/12/2021 402,080 400,420 -0,05 410,250 400,220 3.519.344
30/11/2021 403,590 400,610 -1,53 408,425 400,250 8.616.534
29/11/2021 406,900 406,820 1,02 410,805 406,040 3.725.493
26/11/2021 407,260 402,700 -2,28 414,140 402,250 3.007.804
24/11/2021 403,660 412,110 0,92 412,750 402,880 2.676.339
23/11/2021 405,670 408,370 -0,10 409,680 403,010 3.566.468
22/11/2021 409,800 408,790 0,02 416,560 408,700 4.008.859
19/11/2021 407,630 408,690 0,70 410,100 404,110 3.537.688
18/11/2021 398,000 405,850 2,79 406,538 396,090 4.502.469
17/11/2021 392,830 394,850 0,64 399,430 390,810 4.647.052
16/11/2021 382,000 392,330 5,73 394,380 379,000 8.648.192
15/11/2021 374,390 371,080 -0,42 374,870 369,290 3.650.647
12/11/2021 369,120 372,630 1,36 373,500 366,700 2.791.302
11/11/2021 371,000 367,630 -0,26 372,000 365,830 2.477.286
10/11/2021 368,250 368,580 -0,56 371,210 367,720 2.156.611
09/11/2021 369,670 370,650 0,56 373,880 368,705 2.183.287
08/11/2021 370,220 368,590 0,05 372,910 367,850 2.356.729
05/11/2021 373,810 368,400 -0,15 374,410 367,570 3.089.982
04/11/2021 370,780 368,970 0,00 373,230 365,250 3.210.297
03/11/2021 366,630 368,970 0,46 369,360 365,250 2.376.628
02/11/2021 366,200 367,290 0,22 368,890 364,940 2.367.422
01/11/2021 373,000 366,480 -1,41 373,570 364,700 3.380.763
29/10/2021 370,330 371,740 0,05 375,150 370,030 3.820.193
28/10/2021 373,000 371,570 -0,20 373,940 370,890 2.553.466
27/10/2021 369,870 372,320 0,85 375,150 369,308 2.839.215
26/10/2021 373,390 369,200 -0,55 374,050 369,080 2.990.855
25/10/2021 367,200 371,260 1,44 371,660 365,990 2.923.355
22/10/2021 365,050 365,990 0,38 367,030 362,150 2.734.712
21/10/2021 358,200 364,620 1,78 364,850 358,120 2.885.381
20/10/2021 357,740 358,230 0,07 359,570 356,210 2.574.822
19/10/2021 356,940 357,990 0,84 358,090 354,420 2.375.453
18/10/2021 349,000 355,010 1,31 355,950 349,000 3.487.794
15/10/2021 346,540 350,410 1,85 350,953 345,750 3.473.488
14/10/2021 340,530 344,050 1,71 344,370 340,100 2.825.549
13/10/2021 337,320 338,280 0,39 340,240 336,550 2.477.688
11/10/2021 335,600 336,970 0,79 340,855 334,600 2.589.300
08/10/2021 333,000 334,340 -0,93 335,405 330,880 2.913.017
07/10/2021 333,500 337,480 2,16 339,220 332,860 2.789.505
06/10/2021 328,160 330,360 0,27 330,650 325,400 2.225.986
05/10/2021 326,900 329,480 0,92 332,190 326,327 2.514.633
04/10/2021 328,040 326,470 -1,03 330,610 324,160 2.919.984
01/10/2021 328,150 329,860 0,49 332,730 324,575 2.814.197
30/09/2021 338,240 328,260 -2,57 338,710 327,628 4.255.166
29/09/2021 333,360 336,930 0,94 338,880 333,360 2.424.024
28/09/2021 341,370 333,800 -2,23 341,370 332,460 3.304.063
27/09/2021 336,870 341,410 1,16 343,740 336,870 2.966.325
24/09/2021 336,780 337,490 0,47 337,840 335,550 2.005.153
23/09/2021 337,840 335,910 -0,01 339,520 335,600 2.426.771
22/09/2021 335,850 335,930 0,51 339,000 333,460 2.870.132
21/09/2021 333,030 334,220 0,91 336,968 332,000 3.171.072
20/09/2021 331,830 331,210 -1,33 335,390 328,430 4.036.634
17/09/2021 334,950 335,670 -0,21 339,645 334,950 7.102.906
16/09/2021 334,720 336,390 0,91 337,840 334,170 3.043.946
15/09/2021 333,360 333,370 0,08 334,670 330,100 2.875.484
14/09/2021 336,030 333,120 -0,69 337,490 332,418 2.857.182
13/09/2021 334,950 335,450 1,05 337,150 332,750 3.906.855
10/09/2021 334,000 331,950 0,05 335,230 331,450 3.184.715
09/09/2021 332,450 331,770 0,06 333,729 330,870 3.012.064
08/09/2021 328,950 331,580 0,80 331,930 327,630 2.219.483
07/09/2021 331,030 328,950 -0,42 332,560 326,900 2.555.840
03/09/2021 325,330 330,340 0,79 330,900 325,160 2.775.245
02/09/2021 325,030 327,740 1,27 328,180 323,700 3.111.117
01/09/2021 325,560 323,640 -0,78 328,272 320,280 3.339.053
31/08/2021 327,000 326,180 -0,28 328,272 323,620 4.183.144
30/08/2021 325,910 327,100 1,15 329,501 325,210 2.926.865
27/08/2021 320,880 323,380 0,59 324,050 319,647 2.985.444
26/08/2021 323,208 321,480 -0,74 324,990 321,000 2.952.901
25/08/2021 324,150 323,880 -0,31 326,560 323,110 2.587.076
24/08/2021 328,760 324,900 -0,87 328,840 324,510 2.359.831
23/08/2021 330,000 327,740 -0,46 330,530 327,380 2.793.100
20/08/2021 322,640 329,240 1,96 329,680 322,470 2.929.948
19/08/2021 318,790 322,900 0,42 325,190 317,800 2.974.734
18/08/2021 319,340 321,550 0,25 327,860 319,000 4.880.638
17/08/2021 321,000 320,750 -4,27 323,590 316,610 9.322.822
16/08/2021 330,710 335,050 1,13 335,630 327,970 3.501.342
13/08/2021 333,860 331,320 -0,81 335,800 330,980 2.217.001
12/08/2021 337,350 334,020 -0,88 338,170 332,280 2.554.783
11/08/2021 333,800 337,000 1,67 338,550 333,400 3.258.579
10/08/2021 328,670 331,480 0,83 333,240 327,146 1.868.144
09/08/2021 329,230 328,760 -0,33 331,070 327,320 1.995.338
06/08/2021 334,690 329,840 -0,98 335,710 329,123 2.657.902
05/08/2021 331,960 333,110 0,85 336,000 331,090 2.284.143
04/08/2021 330,690 330,310 -0,49 331,920 329,390 1.783.671
03/08/2021 328,350 331,940 1,44 333,015 328,030 2.405.883
02/08/2021 330,000 327,220 -0,30 330,000 326,420 2.016.388
30/07/2021 326,850 328,190 0,23 330,110 326,340 2.381.388
29/07/2021 326,490 327,430 0,59 328,560 325,440 2.172.436
28/07/2021 326,420 325,520 -0,53 329,330 324,710 2.376.160
27/07/2021 331,790 327,260 -1,18 331,880 326,060 2.910.260
26/07/2021 330,070 331,180 -0,50 331,560 326,880 2.752.292
23/07/2021 329,470 332,840 1,89 333,450 327,940 2.786.377
22/07/2021 327,940 326,660 0,09 327,970 325,330 2.208.230
21/07/2021 327,600 326,360 0,31 328,470 324,970 2.832.573
20/07/2021 318,500 325,350 2,03 326,130 318,270 4.251.678
19/07/2021 317,990 318,870 -0,83 319,000 314,910 3.753.044
16/07/2021 324,000 321,540 -0,36 326,280 321,400 3.623.944
15/07/2021 317,380 322,710 1,09 322,960 317,364 2.603.905
14/07/2021 318,750 319,220 0,68 320,060 318,010 3.381.563
13/07/2021 322,440 317,050 -1,46 323,290 316,830 3.213.818
12/07/2021 321,070 321,740 -0,11 324,000 320,530 2.521.771
09/07/2021 320,540 322,090 1,11 323,310 314,800 2.587.371
08/07/2021 319,070 318,540 -1,53 320,330 314,800 3.663.159
07/07/2021 318,490 323,480 1,32 324,420 318,250 2.939.948
06/07/2021 322,830 319,260 -1,07 323,830 316,800 3.109.525
02/07/2021 322,530 322,700 0,36 323,120 321,350 2.201.785
01/07/2021 319,910 321,540 0,83 321,690 318,500 2.578.056
30/06/2021 317,940 318,890 0,20 320,285 317,690 3.061.522
29/06/2021 315,788 318,240 1,26 320,299 315,560 3.150.142
28/06/2021 313,660 314,280 0,21 315,270 311,369 2.635.756
25/06/2021 312,240 313,630 0,57 315,460 311,550 11.733.470
24/06/2021 313,120 311,840 0,05 314,836 311,670 2.649.191
23/06/2021 312,020 311,670 -0,33 313,660 310,632 2.564.464
22/06/2021 309,130 312,710 1,66 314,910 308,295 4.418.668
21/06/2021 305,250 307,600 1,65 308,719 304,870 3.774.183
18/06/2021 299,250 302,610 -0,17 303,830 298,400 8.792.671
17/06/2021 303,050 303,120 0,11 305,210 300,030 4.481.070
16/06/2021 306,690 302,780 -1,20 307,350 301,170 4.492.520
15/06/2021 308,750 306,450 -0,93 308,950 303,485 5.270.587
14/06/2021 308,930 309,320 -0,47 310,060 306,220 3.393.468
11/06/2021 309,270 310,770 0,80 311,240 308,350 2.785.057
10/06/2021 307,650 308,310 0,32 309,650 306,140 3.286.333
09/06/2021 311,450 307,340 -1,15 312,980 306,900 3.603.745
08/06/2021 311,270 310,900 0,30 312,290 308,980 2.936.724
07/06/2021 311,120 309,960 -0,34 312,330 307,880 3.974.785
04/06/2021 312,110 311,010 -0,13 313,450 309,350 2.638.681
03/06/2021 311,000 311,430 -0,57 312,925 309,690 2.652.535
02/06/2021 315,480 313,230 -0,97 316,980 312,410 3.380.107
01/06/2021 320,660 316,310 -0,82 321,255 315,170 3.549.754
28/05/2021 320,370 318,910 0,04 321,510 318,850 3.197.220
27/05/2021 317,300 318,770 0,45 320,410 317,300 3.734.782
26/05/2021 317,810 317,330 0,18 321,375 316,680 2.881.591
25/05/2021 315,530 316,750 0,61 317,100 314,247 3.523.348

Home Depot, (HD)Home Depot, (HD)

-0,57-0,20 %
287,19

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.