Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
06/12/2022 1,547 1,559 -0,10 1,568 1,526 5.666.615
05/12/2022 1,557 1,560 -0,26 1,569 1,543 6.503.594
02/12/2022 1,550 1,564 0,97 1,575 1,536 8.720.629
01/12/2022 1,572 1,549 -0,64 1,596 1,544 11.665.478
30/11/2022 1,559 1,559 0,65 1,572 1,546 6.848.989
29/11/2022 1,551 1,549 -0,10 1,560 1,530 5.923.003
28/11/2022 1,540 1,551 -0,58 1,570 1,535 7.637.488
25/11/2022 1,563 1,560 -0,10 1,566 1,546 7.229.176
24/11/2022 1,544 1,561 1,50 1,572 1,541 9.670.878
23/11/2022 1,528 1,538 0,79 1,542 1,516 7.969.452
22/11/2022 1,523 1,526 0,20 1,538 1,512 9.180.534
21/11/2022 1,507 1,523 0,33 1,526 1,488 7.719.809
18/11/2022 1,526 1,518 0,83 1,526 1,496 10.928.645
17/11/2022 1,528 1,506 -0,92 1,547 1,488 12.926.984
16/11/2022 1,571 1,520 -4,76 1,588 1,506 22.430.578
15/11/2022 1,597 1,596 -0,16 1,615 1,569 12.718.355
14/11/2022 1,566 1,598 1,98 1,609 1,546 20.646.146
11/11/2022 1,560 1,567 0,71 1,604 1,560 31.710.564
10/11/2022 1,474 1,556 5,46 1,565 1,466 39.273.819
09/11/2022 1,468 1,476 -0,57 1,487 1,457 12.873.567
08/11/2022 1,461 1,484 1,50 1,489 1,447 11.771.975
07/11/2022 1,402 1,462 2,92 1,473 1,402 15.748.362
04/11/2022 1,430 1,421 -0,11 1,453 1,413 13.772.554
03/11/2022 1,391 1,422 -0,04 1,427 1,380 13.363.300
02/11/2022 1,443 1,423 -0,91 1,443 1,402 10.449.214
01/11/2022 1,415 1,436 1,77 1,461 1,414 16.393.557
31/10/2022 1,349 1,411 4,83 1,415 1,344 16.462.307
28/10/2022 1,379 1,346 -2,68 1,379 1,327 15.288.192
27/10/2022 1,367 1,383 1,51 1,397 1,347 15.261.522
26/10/2022 1,322 1,362 2,71 1,368 1,315 12.396.317
25/10/2022 1,302 1,326 2,71 1,326 1,282 12.726.394
24/10/2022 1,333 1,291 -0,46 1,339 1,288 13.317.866
21/10/2022 1,308 1,297 -2,48 1,325 1,277 14.473.945
20/10/2022 1,341 1,330 -1,74 1,346 1,299 18.842.242
19/10/2022 1,344 1,354 1,23 1,369 1,340 12.317.415
18/10/2022 1,351 1,337 0,19 1,372 1,325 18.817.628
17/10/2022 1,269 1,335 5,91 1,342 1,269 23.828.641
14/10/2022 1,281 1,260 0,16 1,296 1,253 19.437.561
13/10/2022 1,146 1,258 9,34 1,279 1,142 35.132.930
12/10/2022 1,175 1,151 -1,54 1,182 1,127 9.691.391
11/10/2022 1,141 1,169 1,34 1,195 1,130 15.787.746
10/10/2022 1,130 1,153 0,52 1,157 1,114 9.647.171
07/10/2022 1,136 1,147 1,19 1,169 1,123 13.213.453
06/10/2022 1,144 1,134 0,00 1,171 1,129 11.118.433
05/10/2022 1,149 1,134 -2,03 1,157 1,117 11.383.954
04/10/2022 1,104 1,157 7,43 1,158 1,104 19.294.070
03/10/2022 1,091 1,077 -0,32 1,092 1,037 20.068.098
30/09/2022 1,088 1,081 1,03 1,113 1,073 23.506.914
29/09/2022 1,112 1,070 -4,34 1,119 1,055 20.836.454
28/09/2022 1,125 1,118 -1,93 1,126 1,074 26.380.188
27/09/2022 1,150 1,140 1,06 1,165 1,137 12.063.380
26/09/2022 1,125 1,128 0,27 1,151 1,095 19.376.688
23/09/2022 1,183 1,125 -4,17 1,196 1,122 22.718.694
22/09/2022 1,188 1,174 -2,57 1,197 1,164 15.488.598
21/09/2022 1,220 1,205 -2,39 1,225 1,191 16.433.339
20/09/2022 1,234 1,235 0,12 1,248 1,213 8.777.081
19/09/2022 1,210 1,233 1,82 1,239 1,206 7.135.949
16/09/2022 1,225 1,211 -2,96 1,233 1,211 13.914.766
15/09/2022 1,240 1,248 1,01 1,267 1,231 10.818.127
14/09/2022 1,222 1,236 -0,88 1,248 1,212 15.349.482
13/09/2022 1,316 1,247 -4,26 1,316 1,247 13.243.584
12/09/2022 1,286 1,302 2,16 1,316 1,279 10.409.918
09/09/2022 1,252 1,275 2,29 1,275 1,252 9.402.911
08/09/2022 1,278 1,246 -1,35 1,289 1,245 8.722.931
07/09/2022 1,252 1,263 -0,12 1,277 1,233 7.219.916
06/09/2022 1,223 1,265 4,03 1,277 1,223 14.502.191
05/09/2022 1,223 1,216 -2,99 1,235 1,207 13.079.834
02/09/2022 1,228 1,253 3,13 1,254 1,216 9.558.445
01/09/2022 1,246 1,215 -3,11 1,246 1,215 11.040.683
31/08/2022 1,243 1,254 1,17 1,273 1,240 8.765.715
30/08/2022 1,242 1,240 -0,12 1,265 1,237 11.234.428
29/08/2022 1,239 1,241 -0,72 1,253 1,231 6.538.942
26/08/2022 1,302 1,250 -3,06 1,304 1,250 8.448.797
25/08/2022 1,295 1,290 0,62 1,303 1,281 6.227.928
24/08/2022 1,270 1,282 0,99 1,282 1,253 7.578.331
23/08/2022 1,270 1,269 -0,82 1,285 1,263 9.916.170
22/08/2022 1,320 1,280 -3,72 1,321 1,270 16.741.909
19/08/2022 1,392 1,329 -5,48 1,401 1,326 16.039.827
18/08/2022 1,399 1,406 0,57 1,415 1,387 4.991.679
17/08/2022 1,455 1,398 -4,21 1,464 1,398 10.742.264
16/08/2022 1,425 1,460 2,31 1,460 1,420 10.220.894
15/08/2022 1,400 1,427 2,15 1,427 1,384 5.843.118
12/08/2022 1,410 1,397 -0,46 1,414 1,386 7.200.852
11/08/2022 1,435 1,403 -1,47 1,438 1,403 5.502.178
10/08/2022 1,391 1,424 1,71 1,424 1,391 5.836.047
09/08/2022 1,420 1,400 -2,30 1,435 1,400 6.114.987
08/08/2022 1,430 1,433 0,74 1,444 1,413 5.451.755
05/08/2022 1,423 1,423 -0,04 1,431 1,414 7.279.366
04/08/2022 1,430 1,423 -0,14 1,448 1,413 7.935.477
03/08/2022 1,388 1,425 2,63 1,428 1,377 7.213.878
02/08/2022 1,392 1,389 -0,82 1,392 1,347 10.259.228
01/08/2022 1,420 1,400 -0,81 1,430 1,389 6.269.539
29/07/2022 1,461 1,412 -1,26 1,500 1,386 15.273.848
28/07/2022 1,420 1,430 1,38 1,438 1,399 13.656.820
27/07/2022 1,359 1,410 5,22 1,421 1,346 13.919.711
26/07/2022 1,340 1,340 -0,37 1,355 1,322 7.110.367
25/07/2022 1,340 1,345 -0,55 1,383 1,337 8.072.102
22/07/2022 1,326 1,353 1,42 1,384 1,322 9.811.617
21/07/2022 1,353 1,334 -1,37 1,364 1,318 8.769.238
20/07/2022 1,355 1,352 0,07 1,372 1,323 8.312.861
19/07/2022 1,311 1,351 1,27 1,370 1,304 11.001.961
18/07/2022 1,330 1,334 2,07 1,335 1,309 10.155.049
15/07/2022 1,262 1,307 2,99 1,345 1,246 16.776.005
14/07/2022 1,240 1,269 1,52 1,286 1,238 9.605.915
13/07/2022 1,292 1,250 -3,21 1,315 1,232 18.215.663
12/07/2022 1,223 1,292 5,34 1,293 1,202 20.934.314
11/07/2022 1,262 1,226 -5,73 1,285 1,226 14.742.585
08/07/2022 1,305 1,301 0,58 1,311 1,268 9.698.728
07/07/2022 1,248 1,293 4,40 1,305 1,235 13.098.902
06/07/2022 1,228 1,239 3,17 1,251 1,215 14.415.661
05/07/2022 1,260 1,201 -3,92 1,267 1,197 18.271.542
04/07/2022 1,284 1,250 -0,95 1,287 1,234 8.638.406
01/07/2022 1,248 1,262 0,72 1,298 1,234 13.724.170
30/06/2022 1,293 1,253 -3,99 1,293 1,220 27.082.590
29/06/2022 1,348 1,305 -3,66 1,348 1,293 12.308.519
28/06/2022 1,349 1,354 0,82 1,374 1,340 8.047.108
27/06/2022 1,349 1,343 0,45 1,365 1,336 6.553.223
24/06/2022 1,340 1,337 0,53 1,345 1,315 10.289.704
23/06/2022 1,379 1,330 -2,71 1,383 1,330 9.478.008
22/06/2022 1,370 1,367 -1,37 1,387 1,341 10.093.986
21/06/2022 1,416 1,386 -1,60 1,431 1,374 12.993.940
20/06/2022 1,339 1,409 6,79 1,410 1,327 14.029.005
17/06/2022 1,290 1,319 2,33 1,325 1,276 17.182.919
16/06/2022 1,389 1,289 -5,29 1,389 1,289 18.764.589
15/06/2022 1,346 1,361 3,46 1,369 1,322 13.337.164
14/06/2022 1,371 1,316 -2,70 1,377 1,313 19.659.543
13/06/2022 1,410 1,352 -4,96 1,410 1,350 22.816.960
10/06/2022 1,445 1,423 -2,00 1,446 1,417 19.142.474
09/06/2022 1,450 1,452 -0,24 1,477 1,441 10.212.518
08/06/2022 1,490 1,455 -0,95 1,490 1,442 15.074.950
07/06/2022 1,468 1,469 -0,44 1,483 1,450 14.790.676
06/06/2022 1,510 1,476 -1,96 1,515 1,475 18.319.449
03/06/2022 1,530 1,505 -0,73 1,534 1,501 7.939.105
02/06/2022 1,485 1,516 2,09 1,520 1,485 8.962.127
01/06/2022 1,526 1,485 -1,69 1,531 1,483 17.429.455
31/05/2022 1,564 1,511 -4,91 1,564 1,509 31.170.682
30/05/2022 1,577 1,589 2,88 1,609 1,565 22.638.145
27/05/2022 1,527 1,544 1,91 1,555 1,512 18.616.550
26/05/2022 1,488 1,515 2,68 1,520 1,479 20.667.872
25/05/2022 1,454 1,476 3,18 1,482 1,428 21.891.815
24/05/2022 1,488 1,430 -4,79 1,490 1,425 33.647.733
23/05/2022 1,520 1,502 1,56 1,523 1,485 15.220.839
20/05/2022 1,462 1,479 2,21 1,502 1,454 14.577.097
19/05/2022 1,450 1,447 -1,93 1,458 1,428 14.950.607
18/05/2022 1,488 1,476 -0,24 1,497 1,457 16.076.729
17/05/2022 1,459 1,479 2,92 1,499 1,457 16.258.056
16/05/2022 1,447 1,437 -0,93 1,447 1,411 12.442.358
13/05/2022 1,450 1,451 1,01 1,463 1,432 18.206.281
12/05/2022 1,450 1,436 -2,64 1,454 1,400 28.870.564
11/05/2022 1,489 1,475 2,15 1,498 1,450 19.000.787
10/05/2022 1,510 1,444 -3,73 1,529 1,442 39.243.275
09/05/2022 1,556 1,500 -3,07 1,576 1,500 40.564.346
06/05/2022 1,667 1,548 -8,57 1,667 1,503 104.229.343
05/05/2022 1,762 1,693 -1,51 1,791 1,690 16.753.050
04/05/2022 1,782 1,719 -3,02 1,787 1,714 13.527.643
03/05/2022 1,714 1,772 4,98 1,775 1,701 16.858.626
02/05/2022 1,711 1,688 -1,69 1,727 1,685 7.505.147
29/04/2022 1,734 1,717 -0,15 1,746 1,684 10.151.786
28/04/2022 1,698 1,720 2,93 1,725 1,688 12.594.965
27/04/2022 1,700 1,671 -0,54 1,701 1,625 16.814.422
26/04/2022 1,797 1,680 -4,30 1,799 1,680 14.498.942
25/04/2022 1,773 1,755 -1,46 1,806 1,730 14.678.095
22/04/2022 1,810 1,781 -3,34 1,854 1,779 19.191.936
21/04/2022 1,753 1,843 6,26 1,869 1,750 37.518.866
20/04/2022 1,751 1,734 -0,34 1,753 1,712 11.769.737
19/04/2022 1,760 1,740 -1,00 1,770 1,717 15.395.944
14/04/2022 1,706 1,758 3,99 1,772 1,703 26.124.740
13/04/2022 1,605 1,690 4,64 1,699 1,596 21.058.764
12/04/2022 1,615 1,615 -1,40 1,643 1,597 17.250.270
11/04/2022 1,600 1,638 2,54 1,664 1,561 18.000.189
08/04/2022 1,632 1,598 0,47 1,636 1,590 11.202.202
07/04/2022 1,632 1,590 -1,76 1,658 1,589 15.361.343
06/04/2022 1,690 1,619 -3,69 1,701 1,587 28.916.926
05/04/2022 1,690 1,681 -0,27 1,712 1,668 18.254.183
04/04/2022 1,697 1,685 0,18 1,704 1,651 13.294.894
01/04/2022 1,700 1,682 -0,03 1,727 1,673 11.941.458
31/03/2022 1,730 1,683 -1,49 1,734 1,680 15.191.291
30/03/2022 1,763 1,708 -3,28 1,768 1,699 20.218.417
29/03/2022 1,704 1,766 5,65 1,779 1,687 33.210.115
28/03/2022 1,661 1,672 1,18 1,703 1,648 18.045.417
25/03/2022 1,633 1,652 1,32 1,657 1,614 12.692.969
24/03/2022 1,659 1,631 -1,81 1,668 1,609 18.954.596
23/03/2022 1,724 1,661 -2,84 1,730 1,656 15.200.237
22/03/2022 1,677 1,709 1,94 1,730 1,673 12.272.736
21/03/2022 1,686 1,677 -0,68 1,696 1,654 13.696.049
18/03/2022 1,690 1,688 0,72 1,699 1,636 19.855.208
17/03/2022 1,749 1,676 -2,73 1,767 1,661 29.746.578
16/03/2022 1,698 1,723 4,68 1,740 1,677 38.435.288
15/03/2022 1,605 1,646 1,11 1,683 1,573 31.661.955
14/03/2022 1,631 1,628 2,20 1,668 1,611 26.715.747
11/03/2022 1,593 1,593 1,24 1,671 1,577 46.817.340
10/03/2022 1,622 1,574 -1,69 1,635 1,534 39.863.355
09/03/2022 1,540 1,601 9,66 1,627 1,506 48.310.294
08/03/2022 1,376 1,460 3,51 1,513 1,358 44.526.173
07/03/2022 1,445 1,410 -6,44 1,491 1,339 70.315.971
04/03/2022 1,590 1,507 -5,81 1,590 1,500 62.387.846
03/03/2022 1,705 1,600 -6,10 1,705 1,591 39.758.397
02/03/2022 1,645 1,704 3,27 1,712 1,573 59.754.433
01/03/2022 1,810 1,650 -7,12 1,852 1,650 61.116.427
28/02/2022 1,761 1,777 -3,11 1,821 1,741 37.119.756
25/02/2022 1,850 1,834 3,53 1,855 1,717 55.400.462
24/02/2022 1,741 1,771 -5,92 1,829 1,716 68.139.037
23/02/2022 1,970 1,883 -2,81 1,992 1,882 20.930.154
22/02/2022 1,830 1,937 1,57 1,957 1,790 30.588.635
21/02/2022 1,973 1,907 -2,05 2,014 1,905 22.438.185
18/02/2022 1,986 1,947 -1,82 2,019 1,942 24.309.755
17/02/2022 2,075 1,983 -4,25 2,086 1,974 28.376.244
16/02/2022 2,071 2,071 1,02 2,120 2,036 22.765.203
15/02/2022 1,948 2,050 4,11 2,053 1,935 26.460.447
14/02/2022 1,957 1,969 -4,83 2,010 1,900 51.753.055
11/02/2022 2,065 2,069 -1,80 2,106 2,026 21.226.208
10/02/2022 2,090 2,107 1,89 2,136 2,064 40.403.776
09/02/2022 1,990 2,068 4,55 2,073 1,985 31.659.126
08/02/2022 1,910 1,978 4,52 1,978 1,906 27.646.753
07/02/2022 1,874 1,893 3,05 1,910 1,844 19.369.291
04/02/2022 1,898 1,837 -2,37 1,898 1,812 22.249.454
03/02/2022 1,887 1,881 -0,29 1,912 1,860 10.193.658
02/02/2022 1,936 1,887 -1,72 1,947 1,887 12.420.088
01/02/2022 1,900 1,920 2,26 1,926 1,872 18.006.269
31/01/2022 1,909 1,877 1,35 1,909 1,843 13.347.788
28/01/2022 1,900 1,852 -2,63 1,905 1,836 14.009.379
27/01/2022 1,851 1,902 -0,24 1,927 1,821 16.010.297
26/01/2022 1,786 1,907 7,93 1,914 1,786 28.079.577
25/01/2022 1,777 1,767 0,83 1,815 1,741 21.044.500
24/01/2022 1,860 1,752 -7,08 1,880 1,741 38.250.658
21/01/2022 1,908 1,886 -3,73 1,916 1,858 22.758.952
20/01/2022 1,894 1,959 2,32 1,963 1,891 18.615.448
19/01/2022 1,946 1,914 -2,82 1,985 1,897 20.676.655
18/01/2022 1,982 1,970 -0,86 1,987 1,933 12.391.292
17/01/2022 1,984 1,987 0,58 2,018 1,979 12.667.821
14/01/2022 1,965 1,975 0,25 1,980 1,945 11.392.905
13/01/2022 1,906 1,970 2,02 1,974 1,872 16.910.018
12/01/2022 1,979 1,931 -1,18 1,981 1,931 13.345.290
11/01/2022 1,964 1,954 0,39 1,977 1,928 12.768.210
10/01/2022 1,941 1,947 1,12 1,990 1,930 20.416.790
07/01/2022 1,960 1,925 -0,70 1,960 1,885 13.906.617
06/01/2022 1,873 1,939 0,78 1,998 1,856 27.013.384
05/01/2022 1,900 1,924 1,48 1,936 1,854 21.654.065
04/01/2022 1,830 1,896 5,45 1,920 1,815 32.247.068
03/01/2022 1,745 1,798 5,49 1,814 1,734 20.008.283
30/12/2021 1,700 1,704 0,21 1,716 1,667 15.901.780
29/12/2021 1,720 1,701 -0,32 1,754 1,700 16.514.173
28/12/2021 1,721 1,706 -0,12 1,732 1,694 8.814.008
27/12/2021 1,700 1,708 0,44 1,739 1,667 10.910.898
23/12/2021 1,680 1,701 2,53 1,749 1,680 23.697.159
22/12/2021 1,630 1,659 1,56 1,697 1,607 21.379.922
21/12/2021 1,546 1,633 6,42 1,633 1,531 19.602.025
20/12/2021 1,474 1,535 -1,06 1,557 1,460 23.731.192
17/12/2021 1,490 1,551 3,78 1,567 1,485 18.667.230
16/12/2021 1,534 1,495 0,61 1,546 1,485 21.192.283
15/12/2021 1,555 1,486 -4,50 1,560 1,483 17.341.772
14/12/2021 1,545 1,556 1,73 1,582 1,519 19.915.955
13/12/2021 1,610 1,529 -4,74 1,619 1,522 21.322.162
10/12/2021 1,600 1,605 -0,19 1,624 1,592 10.678.272

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