Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
27/10/2022 6.702,600 6.745,300 0,58 6.775,500 6.700,100 24.941.520
26/10/2022 6.656,700 6.706,600 0,80 6.718,500 6.645,300 25.672.015
25/10/2022 6.619,100 6.653,700 1,06 6.658,900 6.578,300 35.933.821
24/10/2022 6.682,700 6.584,000 -0,37 6.682,700 6.580,400 24.933.807
21/10/2022 6.697,600 6.608,300 -0,99 6.697,600 6.550,700 45.322.580
20/10/2022 6.706,700 6.674,700 -0,28 6.750,900 6.674,700 110.922.203
19/10/2022 6.731,200 6.693,700 0,21 6.750,300 6.689,800 14.369.689
18/10/2022 6.664,500 6.679,700 0,54 6.728,900 6.658,400 17.479.045
17/10/2022 6.577,300 6.644,000 1,63 6.654,400 6.564,900 11.105.852
14/10/2022 6.660,600 6.537,700 -0,71 6.677,800 6.537,700 17.161.459
13/10/2022 6.557,500 6.584,500 0,74 6.631,300 6.492,300 26.307.861
12/10/2022 6.618,400 6.535,900 -1,24 6.626,500 6.535,900 13.718.754
11/10/2022 6.656,800 6.618,000 -0,54 6.656,800 6.581,400 16.242.037
10/10/2022 6.716,800 6.654,100 -1,23 6.716,800 6.634,800 16.225.689
07/10/2022 6.779,700 6.736,900 -0,13 6.793,600 6.685,200 27.641.106
06/10/2022 6.764,900 6.745,500 -0,35 6.808,700 6.745,500 24.024.041
05/10/2022 6.873,800 6.768,900 -1,14 6.873,800 6.727,300 18.885.477
04/10/2022 6.764,500 6.846,800 1,71 6.869,100 6.763,100 41.601.669
03/10/2022 6.735,100 6.731,400 -0,50 6.743,600 6.665,200 36.144.030
30/09/2022 6.736,800 6.764,900 1,02 6.777,400 6.709,000 22.969.045
29/09/2022 6.711,400 6.696,800 -0,13 6.711,400 6.606,400 38.099.076
28/09/2022 6.771,700 6.705,600 -0,93 6.779,100 6.585,800 64.099.738
27/09/2022 6.804,700 6.768,300 -0,17 6.851,000 6.743,000 30.985.694
26/09/2022 6.758,900 6.779,700 -0,56 6.835,400 6.724,200 57.467.958
23/09/2022 7.066,900 6.817,800 -3,39 7.067,500 6.817,800 48.272.328
22/09/2022 7.070,100 7.057,200 -0,64 7.083,400 7.028,100 13.576.580
21/09/2022 7.207,100 7.102,300 -1,50 7.256,100 7.102,300 14.111.112
20/09/2022 7.323,500 7.210,600 -1,76 7.358,400 7.210,600 21.794.226
19/09/2022 7.296,200 7.340,000 0,31 7.349,800 7.273,200 12.332.018
16/09/2022 7.445,700 7.317,300 -1,65 7.450,900 7.310,700 19.275.694
15/09/2022 7.456,000 7.439,700 0,06 7.493,700 7.424,400 30.121.925
14/09/2022 7.458,800 7.435,100 -0,55 7.485,800 7.402,800 21.808.106
13/09/2022 7.563,000 7.476,300 -0,80 7.573,100 7.440,700 34.878.928
12/09/2022 7.492,900 7.536,800 0,92 7.555,000 7.491,000 19.047.438
09/09/2022 7.442,300 7.467,800 0,45 7.511,700 7.441,600 45.368.059
08/09/2022 7.426,200 7.434,700 0,55 7.455,300 7.377,900 13.716.846
07/09/2022 7.387,700 7.394,000 -0,06 7.436,400 7.356,400 20.921.122
06/09/2022 7.383,500 7.398,100 0,00 7.429,000 7.367,800 10.695.983
05/09/2022 7.429,400 7.398,200 -1,20 7.441,000 7.354,400 7.530.179
02/09/2022 7.439,000 7.488,100 0,69 7.488,100 7.403,300 8.594.209
01/09/2022 7.495,800 7.437,100 -0,92 7.521,600 7.405,200 25.416.062
31/08/2022 7.517,100 7.506,300 0,41 7.535,600 7.448,300 13.708.818
30/08/2022 7.457,700 7.475,300 0,29 7.532,700 7.456,300 14.320.858
29/08/2022 7.539,300 7.453,600 -0,95 7.540,300 7.453,600 10.785.333
26/08/2022 7.635,300 7.524,900 -1,02 7.644,500 7.516,400 11.070.333
25/08/2022 7.624,600 7.602,800 0,04 7.651,500 7.592,300 11.122.139
24/08/2022 7.663,800 7.599,600 -0,74 7.676,700 7.579,000 11.024.505
23/08/2022 7.585,900 7.655,900 0,33 7.686,000 7.584,000 10.805.683
22/08/2022 7.707,300 7.630,400 -0,85 7.707,300 7.586,000 24.285.797
19/08/2022 7.750,000 7.695,800 -0,73 7.753,200 7.683,400 18.394.726
18/08/2022 7.794,600 7.752,400 -0,16 7.807,100 7.741,900 14.260.160
17/08/2022 7.880,000 7.764,900 -1,42 7.894,300 7.762,100 14.892.124
16/08/2022 7.814,600 7.876,900 0,79 7.891,700 7.807,400 33.825.514
15/08/2022 7.804,900 7.815,400 0,50 7.826,600 7.767,200 12.129.431
12/08/2022 7.764,200 7.776,700 0,58 7.802,600 7.730,400 21.203.772
11/08/2022 7.730,400 7.731,800 0,39 7.746,700 7.698,500 26.172.814
10/08/2022 7.679,200 7.701,400 0,58 7.703,200 7.637,800 34.396.848
09/08/2022 7.660,400 7.656,800 0,06 7.689,700 7.634,700 20.321.444
08/08/2022 7.656,200 7.652,100 0,42 7.687,400 7.623,900 26.010.615
05/08/2022 7.635,700 7.620,000 0,15 7.644,600 7.586,200 69.362.667
04/08/2022 7.615,600 7.608,900 -0,31 7.641,300 7.587,500 105.206.371
03/08/2022 7.580,100 7.632,500 0,27 7.649,000 7.550,600 126.830.903
02/08/2022 7.583,400 7.612,200 0,15 7.620,800 7.521,800 146.545.267
01/08/2022 7.769,600 7.601,100 -1,89 7.769,600 7.580,100 47.182.781
29/07/2022 7.754,500 7.747,900 0,24 7.822,500 7.739,900 21.632.967
28/07/2022 7.792,900 7.729,000 -0,81 7.823,100 7.713,200 24.423.699
27/07/2022 7.784,800 7.792,200 0,42 7.816,700 7.755,400 22.251.550
26/07/2022 7.852,100 7.759,900 -0,97 7.868,000 7.759,900 12.545.958
25/07/2022 7.820,900 7.836,000 0,29 7.866,800 7.795,100 14.332.751
22/07/2022 7.735,100 7.813,500 1,25 7.832,300 7.728,200 18.651.323
21/07/2022 7.754,100 7.717,100 -0,86 7.796,100 7.711,700 18.418.032
20/07/2022 7.853,800 7.784,200 -0,50 7.856,600 7.749,500 19.965.054
19/07/2022 7.731,100 7.823,600 1,09 7.834,400 7.712,200 16.133.999
18/07/2022 7.739,900 7.739,500 0,54 7.804,400 7.728,400 35.788.921
15/07/2022 7.672,500 7.698,300 0,75 7.707,800 7.664,500 19.307.278
14/07/2022 7.740,500 7.640,900 -0,98 7.751,300 7.621,500 32.692.762
13/07/2022 7.824,200 7.716,800 -0,93 7.825,300 7.695,000 31.123.173
12/07/2022 7.828,000 7.789,600 -0,80 7.841,200 7.745,100 38.242.444
11/07/2022 7.879,600 7.852,800 -1,03 7.938,600 7.840,400 22.012.211
08/07/2022 7.880,300 7.934,900 1,15 7.940,300 7.848,800 14.549.124
07/07/2022 7.702,100 7.844,700 1,97 7.863,900 7.686,900 15.333.758
06/07/2022 7.791,400 7.693,400 -0,96 7.791,400 7.682,400 19.791.510
05/07/2022 7.951,000 7.768,300 -1,79 7.952,100 7.750,800 27.279.377
04/07/2022 8.029,200 7.909,900 -1,07 8.035,400 7.896,200 15.767.184
01/07/2022 7.975,300 7.995,800 0,17 8.093,600 7.916,300 29.156.218
30/06/2022 8.004,100 7.982,200 -0,71 8.004,100 7.900,300 55.323.781
29/06/2022 8.208,900 8.039,100 -2,24 8.209,400 8.026,200 35.350.436
28/06/2022 8.144,300 8.223,300 1,09 8.255,100 8.121,900 19.781.979
27/06/2022 8.250,400 8.134,900 -0,47 8.266,900 8.091,200 31.921.858
24/06/2022 8.194,200 8.173,600 0,47 8.219,200 8.110,700 20.782.549
23/06/2022 8.277,000 8.135,200 -1,65 8.278,200 8.130,600 23.153.773
22/06/2022 8.266,800 8.271,300 -0,23 8.301,700 8.173,700 27.928.464
21/06/2022 8.323,900 8.290,500 -0,16 8.374,900 8.275,800 27.387.726
20/06/2022 8.207,000 8.304,000 0,82 8.304,000 8.184,000 20.034.532
17/06/2022 8.209,500 8.236,600 0,81 8.279,800 8.116,200 37.410.299
16/06/2022 8.448,000 8.170,800 -2,91 8.451,600 8.170,800 42.715.908
15/06/2022 8.403,400 8.415,300 0,96 8.430,000 8.366,300 17.386.582
14/06/2022 8.401,600 8.335,400 -0,82 8.470,000 8.335,400 58.001.694
13/06/2022 8.626,300 8.404,200 -2,75 8.626,300 8.395,200 53.063.271
10/06/2022 8.885,800 8.641,500 -2,90 8.892,400 8.631,600 77.807.622
09/06/2022 9.033,000 8.899,200 -1,13 9.036,000 8.898,700 52.766.071
08/06/2022 8.993,300 9.000,900 0,15 9.057,300 8.967,500 124.823.316
07/06/2022 8.891,300 8.987,200 0,68 8.994,200 8.889,400 83.715.914
06/06/2022 8.930,800 8.926,100 0,44 8.943,800 8.887,000 24.949.142
03/06/2022 8.924,100 8.887,200 -0,32 8.945,700 8.882,100 20.428.238
02/06/2022 8.901,500 8.915,500 0,82 8.917,000 8.859,300 29.012.203
01/06/2022 8.848,700 8.843,200 0,11 8.888,900 8.812,100 85.003.428
31/05/2022 8.855,200 8.833,400 -0,42 8.891,900 8.786,000 34.339.856
30/05/2022 8.852,600 8.870,800 0,34 8.903,500 8.848,200 58.091.420
27/05/2022 8.862,500 8.840,400 -0,21 8.904,800 8.822,200 36.990.292
26/05/2022 8.737,500 8.858,600 1,25 8.858,600 8.733,800 133.803.763
25/05/2022 8.664,200 8.749,400 1,34 8.749,400 8.619,800 38.200.555
24/05/2022 8.568,000 8.634,000 0,61 8.660,300 8.564,800 26.612.221
23/05/2022 8.521,000 8.582,000 1,40 8.582,000 8.502,900 25.668.062
20/05/2022 8.439,600 8.463,100 0,55 8.493,000 8.432,100 18.704.745
19/05/2022 8.373,800 8.416,500 -0,20 8.425,700 8.312,800 29.347.421
18/05/2022 8.433,200 8.433,200 0,18 8.491,000 8.404,500 38.555.986
17/05/2022 8.319,500 8.418,000 1,75 8.424,200 8.316,700 23.672.212
16/05/2022 8.246,300 8.273,000 0,55 8.333,900 8.216,700 22.649.816
13/05/2022 8.321,500 8.228,000 0,16 8.326,200 8.197,900 26.510.392
12/05/2022 8.304,600 8.214,900 -1,58 8.325,600 8.176,700 37.558.642
11/05/2022 8.308,200 8.346,400 1,78 8.353,500 8.210,800 28.906.770
10/05/2022 8.248,900 8.200,800 -0,21 8.283,500 8.184,600 34.713.316
09/05/2022 8.389,500 8.218,300 -2,55 8.408,400 8.218,300 25.608.501
06/05/2022 8.466,500 8.433,000 -0,44 8.477,400 8.363,200 39.984.799
05/05/2022 8.599,300 8.470,500 -0,51 8.668,400 8.470,500 49.180.314
04/05/2022 8.535,500 8.513,900 -0,54 8.583,100 8.504,200 56.599.769
03/05/2022 8.480,300 8.560,000 1,27 8.561,200 8.452,300 42.484.422
02/05/2022 8.504,800 8.452,400 -0,61 8.531,800 8.415,600 43.897.983
29/04/2022 8.423,000 8.504,300 1,04 8.510,700 8.408,000 39.793.405
28/04/2022 8.364,500 8.416,700 0,95 8.474,600 8.362,700 34.784.637
27/04/2022 8.286,700 8.337,200 0,45 8.345,700 8.260,200 55.357.449
26/04/2022 8.460,000 8.299,800 -1,14 8.460,000 8.282,900 35.809.797
25/04/2022 8.466,600 8.395,800 -1,33 8.474,200 8.376,100 62.681.227
22/04/2022 8.625,200 8.509,100 -1,58 8.625,200 8.506,100 118.240.144
21/04/2022 8.636,900 8.645,300 0,72 8.699,300 8.625,800 41.425.548
20/04/2022 8.558,200 8.583,600 0,09 8.630,100 8.531,000 73.486.201
19/04/2022 8.566,300 8.575,700 0,12 8.583,900 8.518,400 116.667.515
14/04/2022 8.518,200 8.565,500 0,82 8.589,000 8.506,200 30.253.917
13/04/2022 8.499,800 8.495,600 0,08 8.515,300 8.428,300 35.203.191
12/04/2022 8.426,200 8.488,400 0,65 8.516,000 8.382,400 40.609.849
11/04/2022 8.483,300 8.433,400 -0,33 8.483,300 8.404,300 42.021.824
08/04/2022 8.424,400 8.460,900 1,03 8.483,100 8.420,800 35.434.115
07/04/2022 8.417,800 8.374,500 -0,22 8.485,500 8.374,500 65.477.179
06/04/2022 8.591,200 8.392,600 -1,88 8.591,200 8.372,600 93.855.125
05/04/2022 8.514,600 8.553,600 0,58 8.592,200 8.492,200 61.511.116
04/04/2022 8.595,900 8.504,300 -0,76 8.621,200 8.493,200 55.909.638
01/04/2022 8.555,900 8.569,800 0,81 8.593,600 8.507,100 78.634.156
31/03/2022 8.574,900 8.500,900 -0,49 8.618,100 8.500,900 79.576.227
30/03/2022 8.564,500 8.542,800 -0,54 8.582,300 8.521,400 72.588.804
29/03/2022 8.637,400 8.589,200 0,27 8.646,200 8.554,000 186.548.881
28/03/2022 8.507,700 8.566,400 1,54 8.596,300 8.494,500 80.036.337
25/03/2022 8.456,400 8.436,200 0,11 8.468,500 8.403,200 100.612.798
24/03/2022 8.410,900 8.427,000 0,39 8.445,000 8.364,300 174.782.605
23/03/2022 8.453,000 8.394,400 -0,18 8.481,200 8.332,300 69.796.296
22/03/2022 8.321,800 8.409,500 0,96 8.409,500 8.316,200 47.111.787
21/03/2022 8.252,200 8.329,500 0,92 8.344,700 8.247,800 55.383.899
18/03/2022 8.327,100 8.253,700 -0,86 8.366,700 8.204,300 65.929.221
17/03/2022 8.370,600 8.325,700 0,07 8.428,100 8.295,500 140.992.932
16/03/2022 8.257,500 8.319,900 2,08 8.327,900 8.214,700 288.500.230
15/03/2022 8.184,100 8.150,400 -0,53 8.193,300 8.101,300 129.349.060
14/03/2022 8.266,900 8.193,700 -0,49 8.357,200 8.190,700 122.769.087
11/03/2022 8.169,700 8.234,400 1,81 8.313,800 8.167,700 118.637.681
10/03/2022 8.054,100 8.088,400 0,63 8.146,200 8.013,700 101.423.180
09/03/2022 7.995,400 8.037,900 1,66 8.095,900 7.991,200 139.012.766
08/03/2022 7.621,300 7.906,900 3,11 7.922,100 7.605,600 154.712.012
07/03/2022 7.460,500 7.668,600 0,64 7.744,500 7.238,700 243.248.635
04/03/2022 7.864,500 7.619,700 -3,67 7.864,500 7.619,700 163.840.386
03/03/2022 8.227,000 7.910,200 -3,18 8.263,200 7.888,500 87.525.664
02/03/2022 8.129,800 8.169,700 0,55 8.225,600 8.041,400 196.144.698
01/03/2022 8.316,400 8.124,700 -2,19 8.372,200 8.103,000 187.844.323
28/02/2022 8.095,800 8.306,600 1,60 8.314,100 8.073,400 145.233.459
25/02/2022 7.994,400 8.176,100 3,18 8.201,500 7.967,200 138.110.536
24/02/2022 7.876,800 7.924,100 -2,27 7.932,900 7.700,200 226.492.636
23/02/2022 8.147,900 8.107,900 0,28 8.211,800 8.078,000 35.127.247
22/02/2022 8.035,400 8.085,100 -1,39 8.192,600 7.968,300 67.097.485
21/02/2022 8.289,700 8.198,800 -0,62 8.350,500 8.160,700 47.695.408
18/02/2022 8.282,800 8.249,600 -0,39 8.342,200 8.249,600 34.874.682
17/02/2022 8.418,300 8.281,600 -1,71 8.463,900 8.281,600 57.737.758
16/02/2022 8.356,800 8.425,600 1,32 8.475,900 8.355,600 71.728.336
15/02/2022 8.153,300 8.315,600 2,54 8.345,800 8.137,600 121.318.428
14/02/2022 8.241,800 8.109,900 -3,49 8.241,800 8.102,500 81.227.422
11/02/2022 8.392,400 8.403,600 -0,18 8.403,600 8.312,100 60.505.606
10/02/2022 8.435,100 8.419,000 0,36 8.456,200 8.349,800 59.822.485
09/02/2022 8.151,500 8.388,500 3,50 8.388,500 8.143,400 109.114.694
08/02/2022 8.100,200 8.105,000 0,12 8.166,800 8.080,600 56.507.908
07/02/2022 8.111,700 8.095,400 0,37 8.125,200 8.034,900 45.667.365
04/02/2022 8.186,800 8.065,300 -1,02 8.186,800 8.046,000 28.103.927
03/02/2022 8.199,700 8.148,500 -0,50 8.205,500 8.117,000 33.727.989
02/02/2022 8.203,900 8.189,500 0,33 8.249,300 8.171,100 44.129.095
01/02/2022 8.126,400 8.162,700 0,99 8.181,300 8.124,800 42.655.770
31/01/2022 8.149,000 8.082,700 0,19 8.153,900 8.049,900 69.909.743
28/01/2022 8.186,600 8.067,600 -0,70 8.186,600 8.045,000 34.732.504
27/01/2022 8.083,500 8.124,200 0,07 8.155,700 8.033,500 33.985.521
26/01/2022 8.019,700 8.118,500 2,06 8.150,300 8.015,700 37.323.436
25/01/2022 7.929,400 7.954,600 0,77 8.035,900 7.899,800 127.818.224
24/01/2022 8.181,500 7.893,500 -3,92 8.185,700 7.875,600 94.190.461
21/01/2022 8.366,500 8.215,600 -2,56 8.370,900 8.169,100 55.881.935
20/01/2022 8.391,700 8.431,600 0,52 8.438,300 8.375,900 40.154.065
19/01/2022 8.366,200 8.388,300 0,19 8.430,600 8.347,500 32.448.722
18/01/2022 8.527,900 8.372,600 -1,73 8.527,900 8.372,600 48.927.822
17/01/2022 8.565,500 8.520,400 -0,10 8.596,800 8.518,400 31.444.737
14/01/2022 8.559,400 8.528,900 -0,73 8.569,800 8.513,500 27.284.535
13/01/2022 8.553,200 8.591,900 1,04 8.631,600 8.504,000 42.755.515
12/01/2022 8.535,400 8.503,600 0,10 8.565,400 8.488,900 56.181.307
11/01/2022 8.555,400 8.495,200 -0,14 8.575,400 8.477,300 47.259.081
10/01/2022 8.556,900 8.507,500 0,29 8.556,900 8.483,900 41.526.327
07/01/2022 8.591,000 8.482,800 -0,72 8.591,000 8.467,500 40.317.511
06/01/2022 8.497,300 8.544,300 -0,11 8.560,600 8.443,000 70.684.315
05/01/2022 8.566,500 8.553,600 0,08 8.577,300 8.518,600 87.982.101
04/01/2022 8.464,700 8.546,900 1,33 8.596,800 8.461,400 221.255.905
03/01/2022 8.266,700 8.434,400 2,34 8.439,600 8.247,700 125.662.039
30/12/2021 8.153,100 8.241,800 0,69 8.241,800 8.106,400 95.466.684
29/12/2021 8.215,300 8.185,100 -0,56 8.256,400 8.141,300 83.532.717
28/12/2021 8.263,100 8.231,000 -0,16 8.277,800 8.198,000 85.024.824
27/12/2021 8.153,800 8.244,500 0,73 8.266,300 8.143,700 60.823.694
23/12/2021 8.080,100 8.185,100 1,67 8.185,100 8.078,200 53.431.191
22/12/2021 7.908,100 8.050,400 1,68 8.056,600 7.908,100 58.263.347
21/12/2021 7.840,600 7.917,100 1,16 7.920,900 7.835,800 53.830.383
20/12/2021 7.871,600 7.826,300 -1,70 7.871,900 7.767,700 87.059.449
17/12/2021 7.898,200 7.961,600 0,63 7.977,700 7.842,900 48.587.983
16/12/2021 7.929,900 7.912,100 0,40 7.990,300 7.912,100 60.686.393
15/12/2021 7.957,200 7.880,400 -0,92 7.972,700 7.880,400 68.985.202
14/12/2021 7.856,600 7.953,700 0,87 7.978,500 7.849,900 40.233.950
13/12/2021 7.986,400 7.884,900 -0,75 8.016,400 7.876,500 39.980.492
10/12/2021 7.978,300 7.944,600 -0,58 7.999,100 7.939,200 64.709.255

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