Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/06/2022 9,570 8,635 -14,76 9,570 7,950 7.659.704
23/06/2022 10,580 10,130 -3,71 10,620 10,110 1.337.250
22/06/2022 10,520 10,520 -0,47 10,620 10,390 807.465
21/06/2022 10,560 10,570 0,67 10,790 10,470 672.659
20/06/2022 10,400 10,500 0,77 10,530 10,400 620.260
17/06/2022 10,250 10,420 1,17 10,490 10,250 1.291.135
16/06/2022 10,320 10,300 0,29 10,390 10,090 842.906
15/06/2022 10,500 10,270 -1,25 10,580 9,990 1.503.314
14/06/2022 10,350 10,400 -0,29 10,500 10,330 1.050.706
13/06/2022 10,510 10,430 -2,80 10,590 10,220 990.030
10/06/2022 10,740 10,730 -1,11 10,850 10,670 1.105.175
09/06/2022 10,830 10,850 -0,28 11,030 10,820 1.007.729
08/06/2022 10,700 10,880 0,74 10,950 10,700 545.311
07/06/2022 10,600 10,800 0,75 10,820 10,600 517.921
06/06/2022 10,650 10,720 0,66 10,750 10,580 417.895
03/06/2022 10,570 10,650 0,95 10,690 10,550 582.519
02/06/2022 10,380 10,550 1,34 10,550 10,340 789.546
01/06/2022 10,200 10,410 2,66 10,490 10,170 779.948
31/05/2022 10,200 10,140 -1,07 10,230 10,120 604.061
30/05/2022 10,300 10,250 0,29 10,410 10,140 490.922
27/05/2022 10,070 10,220 1,39 10,280 10,060 1.061.006
26/05/2022 9,995 10,080 1,10 10,080 9,920 768.524
25/05/2022 9,760 9,970 2,57 9,975 9,725 630.529
24/05/2022 9,860 9,720 -1,52 9,935 9,700 456.980
23/05/2022 9,735 9,870 2,65 9,885 9,725 514.211
20/05/2022 9,565 9,615 1,10 9,770 9,495 629.813
19/05/2022 9,300 9,510 1,06 9,530 9,280 513.051
18/05/2022 9,555 9,410 -2,44 9,625 9,385 791.979
17/05/2022 9,380 9,645 1,37 9,735 9,380 568.166
16/05/2022 9,500 9,515 0,26 9,595 9,380 386.856
13/05/2022 9,400 9,490 1,01 9,595 9,395 451.627
12/05/2022 9,250 9,395 -0,05 9,455 9,175 500.568
11/05/2022 9,400 9,400 0,59 9,430 9,230 408.471
10/05/2022 9,420 9,345 0,16 9,470 9,295 551.861
09/05/2022 9,450 9,330 -1,79 9,615 9,300 607.942
06/05/2022 9,460 9,500 -1,25 9,665 9,440 497.115
05/05/2022 9,950 9,620 -1,08 10,060 9,550 821.445
04/05/2022 9,895 9,725 -1,27 9,895 9,715 459.984
03/05/2022 9,800 9,850 2,07 9,930 9,715 689.182
02/05/2022 9,800 9,650 -1,18 9,810 9,390 1.025.995
29/04/2022 9,485 9,765 6,08 9,960 9,450 1.412.839
28/04/2022 9,330 9,205 0,22 9,330 9,075 413.459
27/04/2022 9,260 9,185 0,22 9,260 9,045 465.016
26/04/2022 9,300 9,165 -0,38 9,365 9,135 486.575
25/04/2022 9,110 9,200 -0,54 9,450 9,100 541.770
22/04/2022 9,110 9,250 -1,80 9,320 9,085 815.633
21/04/2022 9,450 9,420 0,00 9,610 9,420 427.593
20/04/2022 9,100 9,420 2,89 9,430 9,100 530.177
19/04/2022 9,190 9,155 -0,38 9,245 9,085 475.858
14/04/2022 9,140 9,190 1,49 9,285 9,090 449.027
13/04/2022 9,070 9,055 -0,22 9,095 8,910 579.366
12/04/2022 9,060 9,075 -0,33 9,210 8,990 439.587
11/04/2022 9,240 9,105 -1,83 9,295 9,105 476.047
08/04/2022 9,300 9,275 0,43 9,350 9,155 510.767
07/04/2022 9,335 9,235 -0,11 9,380 9,220 624.235
06/04/2022 9,580 9,245 -2,79 9,625 9,225 959.070
05/04/2022 9,620 9,510 -1,30 9,670 9,440 637.163
04/04/2022 9,600 9,635 1,42 9,730 9,445 855.119
01/04/2022 10,180 9,500 -5,94 10,180 9,475 2.141.548
31/03/2022 10,320 10,100 -1,56 10,410 10,100 591.742
30/03/2022 10,090 10,260 0,29 10,330 10,090 756.792
29/03/2022 10,010 10,230 2,51 10,330 10,010 751.632
28/03/2022 10,200 9,980 -2,92 10,210 9,625 1.178.301
25/03/2022 10,260 10,280 2,95 10,460 10,110 766.344
24/03/2022 9,820 9,985 0,00 10,030 9,800 384.487
23/03/2022 10,350 9,985 -2,49 10,350 9,855 695.631
22/03/2022 10,070 10,240 1,89 10,260 10,010 1.013.652
21/03/2022 10,160 10,050 -1,18 10,200 10,000 651.856
18/03/2022 10,000 10,170 2,47 10,170 9,795 598.622
17/03/2022 10,000 9,925 -0,50 10,110 9,735 1.033.732
16/03/2022 9,800 9,975 3,64 9,975 9,735 773.709
15/03/2022 9,470 9,625 0,57 9,795 9,450 799.166
14/03/2022 9,060 9,570 5,86 9,630 9,060 1.021.669
11/03/2022 8,985 9,040 2,44 9,275 8,860 844.986
10/03/2022 8,950 8,825 -0,34 9,210 8,755 986.757
09/03/2022 8,520 8,855 7,86 8,865 8,375 1.194.425
08/03/2022 8,270 8,210 -2,26 8,645 8,190 1.068.332
07/03/2022 8,570 8,400 -4,71 8,710 8,390 1.175.252
04/03/2022 9,375 8,815 -7,31 9,450 8,815 864.193
03/03/2022 9,900 9,510 -3,94 10,090 9,460 1.066.013
02/03/2022 10,080 9,900 -1,79 10,170 9,820 1.335.072
01/03/2022 10,450 10,080 -1,95 10,460 10,000 1.297.480
28/02/2022 9,710 10,280 5,87 10,890 9,630 2.383.292
25/02/2022 9,465 9,710 3,41 9,730 9,345 1.680.851
24/02/2022 8,385 9,390 12,05 9,390 8,150 3.525.522
23/02/2022 9,400 8,380 -9,41 9,400 8,325 4.415.836
22/02/2022 8,935 9,250 -0,27 9,395 8,890 608.379
21/02/2022 9,135 9,275 2,32 9,375 9,105 732.720
18/02/2022 9,010 9,065 0,22 9,155 8,900 482.667
17/02/2022 9,160 9,045 -1,52 9,320 9,025 395.785
16/02/2022 9,170 9,185 1,32 9,235 9,055 348.110
15/02/2022 8,855 9,065 2,55 9,105 8,800 462.861
14/02/2022 8,950 8,840 -4,02 8,955 8,660 963.227
11/02/2022 9,105 9,210 0,16 9,290 9,055 367.691
10/02/2022 9,210 9,195 0,33 9,285 9,115 444.765
09/02/2022 8,850 9,165 4,09 9,205 8,850 429.548
08/02/2022 8,920 8,805 -1,51 8,930 8,700 574.645
07/02/2022 9,100 8,940 -1,05 9,100 8,915 426.241
04/02/2022 9,130 9,035 0,00 9,130 8,955 357.365
03/02/2022 9,250 9,035 -1,95 9,255 9,035 351.709
02/02/2022 9,200 9,215 0,55 9,315 9,170 326.834
01/02/2022 9,065 9,165 1,95 9,165 8,985 532.445
31/01/2022 8,860 8,990 1,64 8,990 8,750 445.935
28/01/2022 8,890 8,845 -0,51 8,920 8,680 441.657
27/01/2022 8,790 8,890 -0,67 9,005 8,765 467.125
26/01/2022 8,700 8,950 2,87 9,035 8,695 512.430
25/01/2022 8,850 8,700 -1,30 8,885 8,590 618.159
24/01/2022 9,300 8,815 -6,37 9,315 8,775 930.740
21/01/2022 9,550 9,415 -2,38 9,710 9,285 870.759
20/01/2022 9,485 9,645 2,01 9,645 9,390 354.439
19/01/2022 9,350 9,455 0,11 9,545 9,290 614.648
18/01/2022 9,495 9,445 -1,36 9,545 9,435 442.588
17/01/2022 9,500 9,575 1,97 9,635 9,385 506.298
14/01/2022 9,420 9,390 -1,21 9,430 9,290 507.253
13/01/2022 9,450 9,505 0,48 9,605 9,385 457.968
12/01/2022 9,335 9,460 2,16 9,525 9,285 598.987
11/01/2022 9,240 9,260 0,33 9,420 9,240 500.070
10/01/2022 9,490 9,230 -2,28 9,505 9,210 532.377
07/01/2022 9,570 9,445 -0,89 9,570 9,390 367.426
06/01/2022 9,500 9,530 -0,94 9,545 9,425 484.142
05/01/2022 9,520 9,620 0,84 9,655 9,460 380.356
04/01/2022 9,630 9,540 -1,09 9,760 9,520 419.061
03/01/2022 9,500 9,645 1,31 9,700 9,500 463.912
30/12/2021 9,495 9,520 -0,05 9,520 9,410 503.729
29/12/2021 9,560 9,525 0,42 9,580 9,450 381.295
28/12/2021 9,450 9,485 0,42 9,595 9,445 329.561
27/12/2021 9,220 9,445 1,61 9,500 9,165 445.395
23/12/2021 9,485 9,295 -1,59 9,510 9,280 477.320
22/12/2021 9,235 9,445 3,00 9,460 9,220 683.768
21/12/2021 9,095 9,170 1,72 9,205 9,000 527.648
20/12/2021 8,920 9,015 -0,55 9,080 8,855 680.477
17/12/2021 9,150 9,065 -1,47 9,275 9,025 932.717
16/12/2021 9,580 9,200 -1,55 9,590 9,155 1.272.611
15/12/2021 10,400 9,345 -11,51 10,400 9,290 2.906.258
14/12/2021 10,530 10,560 0,67 10,690 10,480 573.752
13/12/2021 10,550 10,490 0,58 10,600 10,460 634.937
10/12/2021 10,440 10,430 -0,48 10,510 10,380 423.799
09/12/2021 10,560 10,480 0,29 10,560 10,450 400.969
08/12/2021 10,500 10,450 -0,19 10,550 10,400 500.276
07/12/2021 10,330 10,470 2,35 10,490 10,300 418.234
06/12/2021 10,190 10,230 1,89 10,330 10,080 516.612
03/12/2021 10,090 10,040 -0,20 10,230 9,965 632.636
02/12/2021 10,100 10,060 -1,37 10,190 9,965 591.457
01/12/2021 10,310 10,200 -0,78 10,320 10,150 542.784
30/11/2021 10,200 10,280 0,10 10,380 10,110 745.311
29/11/2021 10,210 10,270 1,08 10,400 10,180 581.799
26/11/2021 10,130 10,160 -2,78 10,330 10,090 692.616
25/11/2021 10,350 10,450 1,16 10,510 10,320 412.044
24/11/2021 10,280 10,330 0,29 10,340 10,140 556.077
23/11/2021 10,250 10,300 -0,48 10,370 10,220 506.206
22/11/2021 10,520 10,350 -1,52 10,540 10,300 592.692
19/11/2021 10,740 10,510 -1,22 10,740 10,480 512.153
18/11/2021 10,600 10,640 -0,75 10,850 10,420 555.274
17/11/2021 10,990 10,720 -2,72 11,080 10,720 675.181
16/11/2021 10,850 11,020 1,01 11,050 10,850 577.802
15/11/2021 10,970 10,910 -0,37 10,970 10,680 599.073
12/11/2021 11,100 10,950 -1,26 11,100 10,930 646.496
11/11/2021 10,950 11,090 0,91 11,090 10,940 623.680
10/11/2021 10,860 10,990 0,64 11,040 10,860 1.003.994
09/11/2021 10,720 10,920 1,30 10,950 10,720 736.704
08/11/2021 10,720 10,780 0,00 10,850 10,690 801.245
05/11/2021 10,670 10,780 0,84 10,900 10,640 1.009.845
04/11/2021 10,500 10,690 2,00 10,700 10,480 732.583
03/11/2021 10,340 10,480 1,55 10,480 10,290 511.540
02/11/2021 10,370 10,320 -0,86 10,450 10,290 543.914
01/11/2021 10,440 10,410 -0,38 10,580 10,340 793.334
29/10/2021 10,340 10,450 0,67 10,450 10,170 913.106
28/10/2021 9,750 10,380 8,58 10,440 9,655 2.981.277
27/10/2021 9,505 9,560 -0,10 9,560 9,455 353.660
26/10/2021 9,590 9,570 -0,31 9,670 9,520 386.012
25/10/2021 9,570 9,600 0,84 9,710 9,510 481.802
22/10/2021 9,500 9,520 0,37 9,560 9,410 306.976
21/10/2021 9,530 9,485 -0,05 9,600 9,455 311.602
20/10/2021 9,450 9,490 -0,37 9,655 9,430 470.574
19/10/2021 9,440 9,525 1,22 9,570 9,440 530.620
18/10/2021 9,500 9,410 -0,63 9,500 9,380 256.845
15/10/2021 9,430 9,470 0,53 9,520 9,415 397.341
14/10/2021 9,300 9,420 2,06 9,465 9,280 569.335
13/10/2021 8,770 9,230 2,96 9,275 8,765 822.711
12/10/2021 8,850 8,965 0,39 9,010 8,785 532.932
11/10/2021 9,020 8,930 -1,65 9,040 8,845 689.217
08/10/2021 8,920 9,080 1,85 9,170 8,915 757.112
07/10/2021 9,070 8,915 0,22 9,070 8,785 642.054
06/10/2021 9,100 8,895 -3,37 9,190 8,890 762.220
05/10/2021 9,020 9,205 2,05 9,205 9,005 426.062
04/10/2021 9,190 9,020 -1,80 9,235 8,970 552.913
01/10/2021 9,145 9,185 -1,02 9,220 9,020 520.789
30/09/2021 9,220 9,280 1,37 9,450 9,220 755.491
29/09/2021 9,195 9,155 0,00 9,235 9,030 578.432
28/09/2021 9,470 9,155 -3,83 9,525 9,155 585.644
27/09/2021 9,500 9,520 0,74 9,570 9,450 399.458
24/09/2021 9,500 9,450 -0,26 9,500 9,330 337.174
23/09/2021 9,210 9,475 1,66 9,500 9,210 726.548
22/09/2021 9,340 9,320 1,03 9,390 9,270 482.787
21/09/2021 9,260 9,225 0,33 9,375 9,175 403.936
20/09/2021 9,140 9,195 -1,39 9,245 8,975 572.170
17/09/2021 9,010 9,325 3,04 9,440 9,010 753.366
16/09/2021 8,915 9,050 1,57 9,075 8,895 368.433
15/09/2021 9,015 8,910 -1,44 9,060 8,870 424.738
14/09/2021 8,920 9,040 0,61 9,140 8,915 433.153
13/09/2021 8,945 8,985 1,53 9,045 8,855 327.123
10/09/2021 9,000 8,850 -0,84 9,000 8,830 415.997
09/09/2021 8,850 8,925 0,00 8,940 8,760 388.043
08/09/2021 9,030 8,925 -1,54 9,030 8,825 511.905
07/09/2021 9,110 9,065 0,17 9,120 8,975 425.595
06/09/2021 9,200 9,050 -1,52 9,220 9,025 384.999
03/09/2021 9,340 9,190 -1,82 9,360 9,150 534.579
02/09/2021 9,330 9,360 0,11 9,365 9,260 672.172
01/09/2021 9,200 9,350 2,35 9,350 9,180 900.562
31/08/2021 8,950 9,135 2,99 9,270 8,910 1.162.621
30/08/2021 8,845 8,870 0,62 8,885 8,750 330.895
27/08/2021 8,795 8,815 0,34 8,815 8,690 333.069
26/08/2021 8,750 8,785 -0,45 8,820 8,720 275.427
25/08/2021 8,865 8,825 0,34 8,910 8,780 429.220
24/08/2021 8,820 8,795 0,06 8,845 8,695 442.723
23/08/2021 8,790 8,790 0,51 8,835 8,740 420.304
20/08/2021 8,670 8,745 -0,63 8,760 8,650 440.662
19/08/2021 8,670 8,800 -0,11 8,820 8,645 331.390
18/08/2021 8,850 8,810 -0,11 8,885 8,755 363.697
17/08/2021 8,850 8,820 -0,11 8,855 8,710 435.797
16/08/2021 8,905 8,830 -0,39 8,980 8,800 437.018
13/08/2021 8,985 8,865 -1,72 9,020 8,850 453.705
12/08/2021 8,900 9,020 1,69 9,065 8,855 701.312
11/08/2021 8,915 8,870 -0,62 8,945 8,800 448.408
10/08/2021 8,945 8,925 -0,28 9,025 8,885 522.575
09/08/2021 8,890 8,950 1,30 8,965 8,790 471.535
06/08/2021 8,900 8,835 0,57 8,970 8,760 443.957
05/08/2021 8,650 8,785 1,33 8,785 8,590 432.878
04/08/2021 8,740 8,670 0,17 8,805 8,635 395.293
03/08/2021 8,920 8,655 -2,86 8,950 8,640 653.189
02/08/2021 8,870 8,910 1,02 8,960 8,740 678.662
30/07/2021 8,660 8,820 0,28 8,920 8,550 1.015.319
29/07/2021 8,950 8,795 -2,39 8,955 8,655 1.165.645
28/07/2021 8,300 9,010 12,91 9,090 8,265 4.701.885
27/07/2021 7,960 7,980 -2,21 8,035 7,770 997.037
26/07/2021 7,955 8,160 2,19 8,225 7,875 827.950
23/07/2021 7,950 7,985 0,44 8,265 7,950 1.063.476
22/07/2021 7,850 7,950 2,45 7,950 7,790 824.498
21/07/2021 7,550 7,760 5,22 7,885 7,490 1.306.267
20/07/2021 7,270 7,375 1,65 7,385 7,250 717.418
19/07/2021 7,390 7,255 -2,75 7,470 7,185 587.084
16/07/2021 7,500 7,460 0,13 7,580 7,400 403.717
15/07/2021 7,530 7,450 -1,65 7,560 7,385 345.154
14/07/2021 7,450 7,575 0,53 7,610 7,360 566.195
13/07/2021 7,710 7,535 -1,82 7,710 7,510 361.149
12/07/2021 7,695 7,675 -0,13 7,700 7,585 345.696
09/07/2021 7,620 7,685 1,65 7,685 7,510 431.334
08/07/2021 7,800 7,560 -3,39 7,800 7,510 600.372
07/07/2021 7,895 7,825 -0,25 7,895 7,745 554.805
06/07/2021 7,980 7,845 -1,44 8,030 7,805 603.192
05/07/2021 7,920 7,960 0,63 7,980 7,900 434.174
02/07/2021 7,800 7,910 1,35 7,965 7,785 800.154
01/07/2021 7,760 7,805 1,43 7,840 7,675 481.696
30/06/2021 7,670 7,695 0,00 7,765 7,560 554.412
29/06/2021 7,650 7,695 0,85 7,735 7,565 657.654

INDRA A (IDR)INDRA A (IDR)

-1,50-14,76 %
8,64

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