Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 39,300 38,100 -3,54 39,800 37,000 1.769.721
04/08/2022 38,300 39,500 6,18 43,300 37,900 2.904.783
03/08/2022 34,500 37,200 6,90 37,200 34,100 2.225.012
02/08/2022 36,000 34,800 -4,92 37,500 34,700 1.862.293
01/08/2022 35,800 36,600 3,68 37,800 35,200 1.520.068
29/07/2022 35,900 35,300 2,02 36,900 34,500 2.846.539
28/07/2022 37,300 34,600 -2,81 37,300 32,600 2.686.513
27/07/2022 37,600 35,600 -2,47 38,600 34,500 1.833.803
26/07/2022 40,000 36,500 -13,51 42,000 35,500 4.435.722
25/07/2022 39,900 42,200 -0,94 43,600 38,600 1.850.979
22/07/2022 43,400 42,600 -3,84 45,700 42,600 2.491.882
21/07/2022 44,300 44,300 0,00 46,500 43,000 2.606.801
20/07/2022 47,400 44,300 -5,14 48,600 42,700 3.085.753
19/07/2022 39,500 46,700 12,80 47,500 39,400 4.099.375
18/07/2022 42,900 41,400 2,99 43,700 38,100 3.646.333
15/07/2022 33,000 40,200 17,54 41,400 33,000 4.001.726
14/07/2022 33,200 34,200 -0,29 35,000 31,700 2.185.104
13/07/2022 35,400 34,300 -8,29 38,300 32,800 3.270.989
12/07/2022 30,400 37,400 15,79 37,700 30,400 3.782.703
11/07/2022 30,200 32,300 -5,00 34,400 30,200 2.085.804
08/07/2022 34,800 34,000 3,98 35,900 31,200 2.763.629
07/07/2022 30,100 32,700 11,60 32,700 29,800 3.573.445
06/07/2022 26,200 29,300 19,59 30,500 26,200 3.690.686
05/07/2022 27,200 24,500 -6,49 27,400 22,200 2.507.338
04/07/2022 25,900 26,200 1,95 27,200 25,500 996.351
01/07/2022 22,900 25,700 8,90 26,700 22,400 2.600.117
30/06/2022 23,100 23,600 -7,45 24,600 21,700 3.340.735
29/06/2022 24,300 25,500 1,19 26,400 23,100 2.427.367
28/06/2022 25,600 25,200 0,80 26,000 23,900 2.716.438
27/06/2022 26,000 25,000 -2,34 27,600 23,800 1.988.299
24/06/2022 21,600 25,600 10,82 25,900 19,100 3.590.835
23/06/2022 23,600 23,100 -6,48 24,600 21,000 3.360.330
22/06/2022 25,400 24,700 -7,14 27,000 21,800 2.984.469
21/06/2022 26,500 26,600 1,92 28,400 26,200 1.952.886
20/06/2022 24,700 26,100 5,67 27,900 24,700 1.556.485
17/06/2022 27,300 24,700 -8,52 28,100 23,700 7.253.380
16/06/2022 29,900 27,000 -9,70 30,200 24,700 2.994.972
15/06/2022 30,800 29,900 1,01 32,200 27,000 2.991.609
14/06/2022 31,200 29,600 -1,33 32,700 28,000 3.174.955
13/06/2022 30,900 30,000 -5,06 32,300 28,800 3.000.711
10/06/2022 40,600 31,600 -20,00 42,000 29,400 4.531.521
09/06/2022 38,500 39,500 2,60 42,300 37,400 5.736.087
08/06/2022 33,700 38,500 31,85 38,500 33,300 8.530.983
07/06/2022 27,200 29,200 5,04 29,600 24,600 4.363.960
06/06/2022 29,500 27,800 -1,42 29,900 26,900 2.754.554
03/06/2022 30,400 28,200 -2,76 30,900 27,500 2.134.168
02/06/2022 31,100 29,000 -1,02 31,100 27,500 2.263.768
01/06/2022 32,000 29,300 -3,62 33,300 28,300 3.150.592
31/05/2022 30,300 30,400 -2,25 33,000 29,600 5.281.706
30/05/2022 31,200 31,100 4,36 32,300 30,300 2.901.994
27/05/2022 26,800 29,800 14,62 31,000 26,800 5.094.425
26/05/2022 21,200 26,000 25,60 26,700 20,800 4.706.329
25/05/2022 21,000 20,700 5,08 21,000 18,500 3.298.333
24/05/2022 20,800 19,700 -6,64 21,900 18,900 3.687.266
23/05/2022 21,500 21,100 6,03 22,100 19,400 2.491.476
20/05/2022 18,400 19,900 2,58 21,300 18,200 3.422.410
19/05/2022 20,100 19,400 -11,82 20,600 17,300 4.150.604
18/05/2022 23,000 22,000 -2,22 23,800 21,500 3.731.816
17/05/2022 22,500 22,500 4,17 23,300 21,300 2.709.494
16/05/2022 20,800 21,600 4,35 21,600 19,300 3.345.356
13/05/2022 19,000 20,700 11,29 20,700 18,200 3.072.473
12/05/2022 16,900 18,600 3,33 19,400 16,300 3.850.087
11/05/2022 17,400 18,000 5,88 19,300 16,800 3.445.194
10/05/2022 20,300 17,000 -9,09 20,300 16,800 3.663.903
09/05/2022 19,100 18,700 -4,59 20,100 18,300 2.827.566
06/05/2022 22,200 19,600 -15,15 22,500 18,900 4.252.720
05/05/2022 22,200 23,100 13,24 24,900 22,000 5.410.204
04/05/2022 20,800 20,400 -3,32 21,900 20,100 3.197.640
03/05/2022 20,100 21,100 8,21 21,200 19,500 3.194.572
02/05/2022 18,400 19,500 1,04 20,000 14,000 3.562.324
29/04/2022 20,500 19,300 -1,03 21,100 18,700 3.136.009
28/04/2022 18,800 19,500 5,41 19,900 18,300 2.813.693
27/04/2022 18,800 18,500 1,09 19,300 17,700 2.895.422
26/04/2022 19,200 18,300 0,00 21,000 18,300 3.656.684
25/04/2022 17,800 18,300 -1,61 18,900 16,700 4.190.699
22/04/2022 21,100 18,600 -18,42 21,900 18,600 5.143.219
21/04/2022 21,800 22,800 5,56 23,800 21,600 3.212.395
20/04/2022 22,000 21,600 2,37 22,700 20,700 3.739.508
19/04/2022 19,400 21,100 5,50 21,700 18,200 3.424.707
14/04/2022 19,000 20,000 6,95 20,600 18,800 3.401.612
13/04/2022 17,400 18,700 3,89 18,700 16,500 3.441.972
12/04/2022 17,000 18,000 -0,55 18,200 15,900 3.571.158
11/04/2022 18,100 18,100 -0,55 19,500 17,400 3.168.843
08/04/2022 18,500 18,200 4,00 18,600 16,900 3.564.852
07/04/2022 17,100 17,500 6,71 18,300 16,700 3.489.974
06/04/2022 18,000 16,400 -7,34 18,700 15,500 3.584.908
05/04/2022 17,200 17,700 3,51 18,600 16,600 3.828.745
04/04/2022 18,100 17,100 -5,52 18,200 15,000 6.415.929
01/04/2022 17,000 18,100 8,38 19,200 16,100 5.305.425
31/03/2022 21,700 16,700 -25,11 21,700 16,700 8.496.151
30/03/2022 25,500 22,300 -10,80 25,600 21,600 3.112.100
29/03/2022 22,100 25,000 18,48 25,800 21,800 6.262.816
28/03/2022 23,300 21,100 -6,64 24,800 21,100 3.350.110
25/03/2022 22,400 22,600 3,67 23,500 20,800 4.568.871
24/03/2022 24,000 21,800 -8,02 24,300 21,300 3.672.464
23/03/2022 24,800 23,700 0,85 26,100 23,100 3.984.802
22/03/2022 24,000 23,500 -1,26 24,600 22,700 3.395.466
21/03/2022 24,700 23,800 3,03 25,500 23,400 3.409.957
18/03/2022 24,700 23,100 -4,15 25,800 22,200 6.196.961
17/03/2022 27,700 24,100 -7,66 28,700 21,700 6.783.389
16/03/2022 30,800 26,100 -12,42 32,500 26,100 7.863.774
15/03/2022 29,300 29,800 -7,17 34,100 28,300 4.337.259
14/03/2022 31,400 32,100 10,69 36,600 30,600 3.943.636
11/03/2022 28,800 29,000 4,32 36,200 28,100 3.950.537
10/03/2022 35,400 27,800 -23,63 35,900 25,200 4.836.525
09/03/2022 31,900 36,400 33,82 37,900 30,900 7.605.865
08/03/2022 18,400 27,200 33,33 27,700 17,900 8.968.147
07/03/2022 18,000 20,400 -11,69 22,700 12,800 7.248.833
04/03/2022 27,400 23,100 -18,95 27,400 21,600 8.839.792
03/03/2022 42,800 28,500 -34,63 44,800 27,900 6.912.573
02/03/2022 42,600 43,600 -1,13 45,600 38,200 4.616.794
01/03/2022 48,900 44,100 -17,11 54,000 43,700 3.610.508
28/02/2022 52,200 53,200 -13,21 54,500 41,100 6.951.827
25/02/2022 56,400 61,300 12,27 62,400 51,300 4.230.683
24/02/2022 52,800 54,600 -19,35 59,300 48,300 5.477.511
23/02/2022 68,400 67,700 -0,88 75,200 65,800 2.368.599
22/02/2022 68,300 68,300 -9,30 74,300 66,200 2.360.747
21/02/2022 82,300 75,300 -4,56 82,300 70,700 2.160.100
18/02/2022 80,800 78,900 -2,11 82,300 76,000 2.826.213
17/02/2022 77,900 80,600 0,62 82,000 76,000 2.207.194
16/02/2022 76,000 80,100 4,57 80,100 75,800 2.324.425
15/02/2022 77,500 76,600 -2,54 80,800 75,300 2.752.879
14/02/2022 78,800 78,600 -8,18 80,100 68,300 3.301.888
11/02/2022 91,000 85,600 -9,13 92,200 85,600 2.295.967
10/02/2022 97,100 94,200 5,61 100,400 91,400 2.759.250
09/02/2022 86,000 89,200 8,78 92,500 84,300 2.940.092
08/02/2022 74,000 82,000 13,89 82,900 73,000 3.492.241
07/02/2022 78,900 72,000 -4,76 80,300 72,000 3.272.964
04/02/2022 92,700 75,600 -15,15 93,400 75,300 4.107.169
03/02/2022 99,400 89,100 -11,17 101,200 88,000 3.806.240
02/02/2022 114,800 100,300 -11,47 115,800 100,300 2.971.292
01/02/2022 112,500 113,300 5,40 120,800 107,700 2.734.029
31/01/2022 118,600 107,500 -5,37 119,100 106,200 3.408.822
28/01/2022 129,000 113,600 -5,49 136,500 105,500 3.377.394
27/01/2022 111,700 120,200 -4,15 120,400 109,000 2.606.204
26/01/2022 131,600 125,400 3,64 136,500 123,900 1.883.070
25/01/2022 126,200 121,000 3,86 127,400 116,700 2.175.209
24/01/2022 142,400 116,500 -16,90 142,400 109,000 3.143.171
21/01/2022 141,500 140,200 -7,03 149,200 132,000 2.391.618
20/01/2022 156,100 150,800 -1,57 159,900 146,200 1.743.866
19/01/2022 155,800 153,200 13,31 163,800 152,200 3.616.326
18/01/2022 136,200 135,200 -1,10 141,100 130,300 1.907.868
17/01/2022 133,100 136,700 2,55 139,500 132,600 1.296.816
14/01/2022 132,600 133,300 -1,99 135,300 128,400 1.782.131
13/01/2022 135,000 136,000 -0,15 142,300 129,100 1.912.658
12/01/2022 141,300 136,200 -0,87 142,100 136,200 1.345.493
11/01/2022 138,300 137,400 4,73 144,500 135,700 1.822.129
10/01/2022 135,000 131,200 0,38 139,700 128,800 1.799.366
07/01/2022 143,600 130,700 -10,78 147,800 127,800 1.910.001
06/01/2022 139,300 146,500 -3,36 149,200 134,000 2.401.308
05/01/2022 153,200 151,600 -0,85 158,500 148,900 1.763.587
04/01/2022 165,500 152,900 -2,61 165,500 150,200 1.933.130
03/01/2022 156,700 157,000 2,28 167,800 153,800 1.567.045
30/12/2021 144,500 153,500 6,01 154,800 143,500 1.429.614
29/12/2021 147,200 144,800 -0,21 149,000 140,200 1.071.695
28/12/2021 145,900 145,100 -0,34 148,700 142,800 888.557
27/12/2021 139,700 145,600 1,25 147,100 137,700 949.069
23/12/2021 142,000 143,800 1,99 147,000 141,300 1.524.972
22/12/2021 137,100 141,000 3,75 141,300 130,800 1.376.237
21/12/2021 140,400 135,900 3,82 140,600 128,500 1.749.648
20/12/2021 120,600 130,900 -3,39 134,300 116,500 2.219.725
17/12/2021 130,400 135,500 -0,37 141,900 130,100 4.995.349
16/12/2021 139,000 136,000 7,26 146,200 133,700 3.321.618
15/12/2021 160,800 126,800 -26,06 160,800 117,000 5.204.080
14/12/2021 156,700 171,500 12,39 175,000 155,800 3.417.434
13/12/2021 157,800 152,600 -2,80 162,000 148,200 2.221.880
10/12/2021 155,100 157,000 2,15 167,800 151,800 2.336.525
09/12/2021 168,700 153,700 -9,05 168,700 151,700 3.193.042
08/12/2021 197,700 169,000 -14,52 205,400 166,400 4.015.565
07/12/2021 178,100 197,700 18,17 197,700 169,300 4.013.142
06/12/2021 152,800 167,300 13,81 167,300 149,400 2.823.908
03/12/2021 169,400 147,000 -9,71 172,300 145,600 3.012.588
02/12/2021 174,900 162,800 -12,19 188,900 156,700 3.281.990
01/12/2021 181,600 185,400 22,46 188,600 162,000 3.893.957
30/11/2021 168,000 151,400 -30,52 183,400 147,000 8.953.233
29/11/2021 213,800 217,900 7,34 233,900 207,200 2.678.181
26/11/2021 240,200 203,000 -24,70 249,400 192,500 5.178.531
25/11/2021 294,000 269,600 -5,64 295,800 250,800 1.462.925
24/11/2021 323,900 285,700 -12,07 323,900 271,400 3.189.834
23/11/2021 278,800 324,900 13,52 341,500 274,700 2.498.622
22/11/2021 265,100 286,200 9,36 295,200 265,100 2.354.927
19/11/2021 340,400 261,700 -21,06 343,500 252,300 4.223.351
18/11/2021 319,900 331,500 4,11 338,600 313,400 2.518.084
17/11/2021 313,200 318,400 -2,84 330,300 307,600 2.241.971
16/11/2021 328,200 327,700 -1,56 336,600 309,400 2.092.476
15/11/2021 325,600 332,900 0,48 334,400 317,200 1.148.348
12/11/2021 324,500 331,300 0,49 339,600 319,800 1.018.900
11/11/2021 349,700 329,700 -7,91 353,000 329,700 2.387.364
10/11/2021 328,400 358,000 6,11 358,000 325,800 1.436.876
09/11/2021 306,200 337,400 6,67 341,900 306,200 1.880.494
08/11/2021 351,600 316,300 -12,41 351,600 305,100 1.868.318
05/11/2021 350,100 361,100 1,23 365,000 332,900 1.760.577
04/11/2021 328,600 356,700 11,12 356,700 320,500 3.403.860
03/11/2021 336,800 321,000 -3,78 339,400 304,200 2.229.929
02/11/2021 348,400 333,600 -4,85 370,800 333,600 2.010.458
01/11/2021 317,800 350,600 12,81 356,100 314,800 2.537.747
29/10/2021 285,700 310,800 8,79 310,800 280,600 2.435.924
28/10/2021 270,900 285,700 3,74 293,700 269,100 1.560.126
27/10/2021 270,900 275,400 -1,15 283,600 260,100 1.902.271
26/10/2021 270,300 278,600 2,92 291,400 269,800 1.437.596
25/10/2021 284,400 270,700 -0,81 284,900 267,100 1.536.229
22/10/2021 300,600 272,900 -8,64 301,600 272,900 2.021.406
21/10/2021 296,800 298,700 -2,86 300,700 279,200 1.624.102
20/10/2021 319,100 307,500 -4,09 328,200 294,300 1.798.535
19/10/2021 303,500 320,600 8,49 322,500 298,300 1.586.765
18/10/2021 290,300 295,500 0,96 295,500 275,800 1.497.815
15/10/2021 262,400 292,700 12,66 295,700 261,100 2.558.101
14/10/2021 271,000 259,800 -0,35 273,100 258,600 1.949.407
13/10/2021 257,300 260,700 0,81 268,400 245,400 1.756.878
12/10/2021 262,700 258,600 -7,48 278,600 249,600 2.732.022
11/10/2021 290,700 279,500 -8,15 296,000 270,800 1.961.331
08/10/2021 307,200 304,300 -2,84 326,100 304,300 1.887.976
07/10/2021 280,200 313,200 12,70 314,500 280,200 2.087.036
06/10/2021 338,800 277,900 -22,83 340,500 277,900 2.584.092
05/10/2021 340,700 360,100 8,53 361,200 335,500 1.732.006
04/10/2021 346,700 331,800 -5,79 364,800 329,600 1.494.337
01/10/2021 323,800 352,200 3,13 353,300 314,700 1.981.903
30/09/2021 376,900 341,500 -5,74 387,100 341,500 3.176.657
29/09/2021 320,500 362,300 15,20 364,800 320,500 2.275.923
28/09/2021 364,800 314,500 -15,80 372,300 312,700 2.626.981
27/09/2021 357,900 373,500 9,47 378,900 352,500 1.626.953
24/09/2021 357,600 341,200 -5,93 362,700 341,200 1.940.433
23/09/2021 387,600 362,700 -2,34 391,600 359,900 1.901.252
22/09/2021 389,100 371,400 -3,38 397,400 356,500 2.477.225
21/09/2021 353,000 384,400 10,08 384,400 343,200 3.342.550
20/09/2021 308,300 349,200 0,95 361,200 302,300 2.887.370
17/09/2021 331,500 345,900 7,36 355,200 325,800 5.101.466
16/09/2021 269,000 322,200 26,45 329,900 267,700 4.545.479
15/09/2021 279,600 254,800 -8,28 292,100 245,600 2.430.756
14/09/2021 269,400 277,800 11,52 277,800 262,200 2.429.297
13/09/2021 245,800 249,100 1,34 257,100 228,300 2.044.828
10/09/2021 249,200 245,800 -0,69 257,200 240,800 1.932.163
09/09/2021 248,300 247,500 -4,70 254,000 233,100 1.864.213
08/09/2021 260,100 259,700 -0,15 274,100 242,200 2.428.948
07/09/2021 262,300 260,100 0,00 262,700 252,200 1.670.685
06/09/2021 255,400 260,100 3,05 269,000 252,800 930.268
03/09/2021 266,000 252,400 -3,85 266,000 248,000 2.701.202
02/09/2021 260,700 262,500 0,00 273,500 256,300 1.376.385
01/09/2021 242,800 262,500 15,38 273,900 238,900 2.007.938
31/08/2021 235,400 227,500 0,00 237,700 213,300 3.978.110
30/08/2021 230,700 227,500 -0,87 235,000 223,200 842.325
27/08/2021 227,500 229,500 2,27 234,900 220,100 1.234.217
26/08/2021 233,000 224,400 -6,34 235,500 217,000 1.746.321
25/08/2021 245,800 239,600 -8,58 251,100 239,200 1.808.134
24/08/2021 272,400 262,100 -1,50 279,000 242,000 1.257.054
23/08/2021 277,700 266,100 0,15 284,000 257,700 1.102.060
20/08/2021 236,700 265,700 11,31 273,500 236,700 1.813.276
19/08/2021 241,300 238,700 -7,94 248,300 232,600 1.821.847
18/08/2021 240,600 259,300 6,66 263,500 234,800 1.752.824
17/08/2021 242,700 243,100 -4,25 247,900 237,100 1.192.477
16/08/2021 261,800 253,900 -8,67 264,600 244,600 1.640.969
13/08/2021 269,900 278,000 3,85 285,200 265,000 2.064.939
12/08/2021 248,500 267,700 6,99 269,800 248,100 1.766.053
11/08/2021 234,000 250,200 9,54 257,800 234,000 2.180.008
10/08/2021 227,200 228,400 2,79 235,400 219,500 1.029.559

ITXX5 (I5L)ITXX5 (I5L)

4,8012,60 %
42,90

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