Actualizado 08:03 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/2022132,000131,900-1,05132,700131,100227.841.097
20/01/2022133,000133,3000,30133,500132,500162.948.939
19/01/2022132,700132,900-0,08133,800132,600226.234.793
18/01/2022133,300133,000-0,45133,400132,800158.132.334
17/01/2022133,700133,6000,23133,900133,500136.556.847
14/01/2022132,900133,300-0,07133,400132,600158.545.860
13/01/2022132,700133,4000,38133,400132,700155.323.197
12/01/2022133,300132,9000,08133,300132,800164.262.551
11/01/2022132,500132,8000,38133,100132,400169.260.687
10/01/2022133,000132,300-0,23133,000132,000183.558.348
07/01/2022132,900132,600-0,23133,000132,200170.218.740
06/01/2022131,700132,9000,00132,900131,300174.962.408
05/01/2022133,000132,9000,00133,200132,700146.051.733
04/01/2022133,200132,9000,23133,300132,800192.378.129
03/01/2022132,300132,6000,38133,000132,200117.500.877
30/12/2021131,600132,1000,30132,200131,600127.210.396
29/12/2021131,800131,700-0,08131,900131,400110.775.607
28/12/2021131,200131,8000,46132,000131,20090.378.124
27/12/2021130,200131,2000,38131,400130,20093.359.066
23/12/2021129,900130,7000,77130,900129,800142.486.902
22/12/2021129,000129,7000,54129,700128,900115.841.006
21/12/2021128,500129,0001,10129,000127,900143.384.537
20/12/2021126,400127,600-0,55127,900126,100172.112.633
17/12/2021128,400128,300-0,47128,600127,700323.190.603
16/12/2021128,900128,9000,78129,400128,700198.862.600
15/12/2021128,800127,900-0,70128,800127,800147.413.760
14/12/2021128,600128,8000,39129,100128,600163.938.866
13/12/2021128,800128,300-0,23129,000128,000140.412.001
10/12/2021128,500128,600-0,23129,000128,400116.318.729
09/12/2021129,700128,900-0,54129,700128,900144.639.745
08/12/2021130,000129,600-0,54130,500129,400221.534.021
07/12/2021129,900130,3000,85130,300129,500170.695.046
06/12/2021128,100129,2001,41129,300127,800143.535.557
03/12/2021128,600127,400-0,39128,600127,100169.541.907
02/12/2021128,100127,900-1,08128,700127,600197.930.108
01/12/2021128,400129,3001,17129,500128,300203.999.670
30/11/2021128,000127,800-1,08128,800127,300369.395.356
29/11/2021129,600129,2000,39130,200129,000240.648.515
26/11/2021131,100128,700-4,24131,100128,500453.059.956
25/11/2021134,100134,4000,45134,600133,800118.560.496
24/11/2021134,200133,800-0,22134,800133,400174.078.118
23/11/2021133,500134,100-0,07134,900132,600196.115.749
22/11/2021133,800134,2000,68134,500133,100204.208.216
19/11/2021135,800133,300-1,48136,000132,800278.697.655
18/11/2021136,400135,300-0,88136,800135,100181.599.355
17/11/2021137,000136,500-0,44137,200136,500139.172.935
16/11/2021137,600137,100-0,51138,100137,100155.279.185
15/11/2021137,000137,8000,15137,900136,500144.108.170
12/11/2021137,500137,600-0,07137,700137,100119.663.126
11/11/2021138,100137,700-0,43138,600137,500150.325.801
10/11/2021137,300138,3000,58138,400137,300146.839.488
09/11/2021137,100137,5000,07138,100137,100132.145.839
08/11/2021138,100137,400-0,51138,400137,400135.353.578
05/11/2021137,000138,1000,80138,500136,500193.267.231
04/11/2021137,200137,0000,07137,700136,700221.406.644
03/11/2021137,600136,900-0,65137,600136,400162.875.208
02/11/2021138,400137,800-0,65138,500137,700130.170.236
01/11/2021137,300138,7001,09138,900137,300164.893.856
29/10/2021136,600137,2000,37137,200135,900228.787.434
28/10/2021135,900136,7000,44136,800135,500180.331.985
27/10/2021136,300136,100-0,22136,400135,500167.907.900
26/10/2021135,500136,4000,66136,700135,400137.320.733
25/10/2021135,600135,5000,15136,000135,100159.716.368
22/10/2021135,800135,300-0,29135,900135,300134.363.782
21/10/2021135,900135,700-0,59136,200135,500153.309.270
20/10/2021136,000136,5000,15136,800135,900160.127.045
19/10/2021135,800136,3000,52136,500135,700160.869.856
18/10/2021136,100135,600-0,51136,300135,100139.680.509
15/10/2021136,000136,3000,59136,500135,700217.374.342
14/10/2021135,700135,5000,37136,300135,100155.212.841
13/10/2021135,400135,000-0,44135,500134,800191.875.276
12/10/2021134,100135,6000,30135,600133,700163.366.117
11/10/2021135,600135,200-0,44135,900135,000125.070.915
08/10/2021135,900135,8000,00136,300135,600141.240.944
07/10/2021134,900135,8001,57135,900134,800201.215.183
06/10/2021134,900133,700-1,26134,900133,100183.948.057
05/10/2021134,000135,4001,12135,400133,800169.714.169
04/10/2021134,000133,900-0,07134,900133,700149.564.582
01/10/2021132,700134,0000,00134,100132,400182.239.783
30/09/2021135,700134,000-0,67135,700133,800195.050.375
29/09/2021134,100134,9000,97135,100133,800178.659.791
28/09/2021136,700133,600-2,12136,900133,600207.454.041
27/09/2021135,600136,5001,19136,600135,000203.426.329
24/09/2021134,500134,9000,00135,200134,400140.557.903
23/09/2021134,900134,9000,67135,200134,600151.032.906
22/09/2021134,300134,0000,53134,400133,500173.512.889
21/09/2021132,700133,3000,98133,900132,700194.808.171
20/09/2021131,800132,000-0,98132,400130,700277.154.721
17/09/2021133,700133,3000,23134,600133,300588.035.338
16/09/2021132,100133,0000,91133,400132,100186.043.187
15/09/2021133,400131,800-1,42133,600131,700178.101.039
14/09/2021134,000133,700-0,37134,600133,400128.772.989
13/09/2021133,000134,2001,21134,500132,900115.679.887
10/09/2021134,300132,600-1,04134,400132,300139.696.368
09/09/2021133,800134,000-0,37134,400133,000149.890.497
08/09/2021134,600134,500-0,52135,400133,300155.622.488
07/09/2021135,100135,2000,15135,200134,600114.239.182
06/09/2021135,200135,0000,15135,500134,90067.762.282
03/09/2021136,300134,800-1,10136,300134,600139.726.847
02/09/2021136,200136,300-0,07136,800136,000100.427.476
01/09/2021135,600136,4001,41137,200135,500132.646.009
31/08/2021135,000134,500-0,22135,400133,700185.162.958
30/08/2021135,500134,800-0,52135,700134,60054.118.367
27/08/2021135,200135,5000,30135,500134,50074.733.218
26/08/2021135,800135,100-0,81135,800135,100101.735.305
25/08/2021135,800136,2000,29136,400135,800128.024.018
24/08/2021136,400135,800-0,15136,500135,000101.636.446
23/08/2021136,100136,0000,44136,300135,30091.085.092
20/08/2021135,100135,4000,15135,700134,600126.918.734
19/08/2021134,200135,200-0,59135,800134,000137.588.092
18/08/2021134,500136,0000,97136,100134,500112.288.135
17/08/2021134,700134,700-0,52134,800134,300128.850.890
16/08/2021135,500135,400-0,66136,100135,10096.313.416
13/08/2021136,200136,3000,15136,500136,10090.564.914
12/08/2021136,100136,1000,00136,400135,90098.153.941
11/08/2021135,400136,1000,67136,100135,300112.210.316
10/08/2021134,900135,2000,30135,200134,500106.389.616
09/08/2021134,800134,800-0,07135,100134,500102.353.895
06/08/2021134,400134,9000,37135,000134,000139.018.602
05/08/2021133,700134,4000,37134,400133,400108.944.812
04/08/2021134,000133,9000,15134,100133,300117.417.502
03/08/2021133,700133,7000,15134,200133,200131.903.917
02/08/2021133,200133,5000,68134,100133,100140.845.975
30/07/2021133,300132,600-0,90133,400132,500203.148.306
29/07/2021133,500133,8000,45134,300133,400188.717.226
28/07/2021133,000133,2000,30133,600132,700153.261.792
27/07/2021133,000132,800-0,60133,500132,300131.607.858
26/07/2021132,300133,6000,45133,700132,100136.517.339
23/07/2021132,400133,0000,76133,400132,300123.289.802
22/07/2021131,800132,0000,46132,600131,800140.853.102
21/07/2021129,300131,4001,86131,600129,300160.923.021
20/07/2021128,800129,0000,47129,300128,000155.554.057
19/07/2021130,200128,400-1,83130,200127,800212.387.255
16/07/2021131,300130,800-0,15132,000129,800147.772.588
15/07/2021132,100131,000-1,21132,100130,800131.271.124
14/07/2021132,700132,600-0,30133,200132,200120.505.973
13/07/2021134,600133,000-1,12134,700132,800133.852.753
12/07/2021134,200134,5000,37134,600133,100103.461.833
09/07/2021132,900134,0001,21134,000132,500141.622.892
08/07/2021133,800132,400-1,71134,000131,700201.968.800
07/07/2021135,000134,700-0,07135,300134,400149.997.715
06/07/2021135,500134,800-0,74136,000134,500152.719.834
05/07/2021135,200135,8000,44136,000134,700100.801.138
02/07/2021135,800135,200-0,22136,000134,800115.691.688
01/07/2021134,700135,5001,04135,800134,600122.723.619
30/06/2021135,000134,100-0,81135,100133,400190.176.362
29/06/2021135,100135,2000,07135,800134,800142.239.128
28/06/2021137,200135,100-1,75137,300135,100152.784.480
25/06/2021137,500137,5000,22137,600136,700130.343.943
24/06/2021136,400137,2001,18137,500136,000130.938.531
23/06/2021137,200135,600-0,95137,400135,600112.812.193
22/06/2021137,100136,9000,07137,100136,200137.668.015
21/06/2021135,700136,8000,22136,900134,900167.378.345
18/06/2021138,000136,500-1,59138,600135,800452.775.421
17/06/2021138,500138,700-0,07139,700138,400203.696.120
16/06/2021139,700138,800-0,29139,800138,800161.804.389
15/06/2021140,100139,200-0,50140,100139,100119.439.723
14/06/2021139,300139,9000,72140,200139,300135.888.976
11/06/2021138,200138,9000,65139,000138,000107.059.817
10/06/2021138,800138,000-0,22138,900137,800154.773.796
09/06/2021138,300138,3000,00138,700138,000124.744.650
08/06/2021138,300138,300-0,07138,900137,700144.263.715
07/06/2021137,400138,4000,65138,600136,900129.664.847
04/06/2021138,200137,500-0,51138,400137,300131.208.058
03/06/2021138,600138,200-0,29138,700137,500164.216.717
02/06/2021138,800138,600-0,07139,000138,200137.506.442
01/06/2021138,400138,7000,51139,100138,100143.121.429
31/05/2021138,800138,000-0,65138,900138,000102.386.400
28/05/2021139,000138,9000,29139,200138,700192.320.817
27/05/2021138,400138,500-0,07139,300138,300325.441.333
26/05/2021139,000138,600-0,07139,100138,000160.831.709
25/05/2021138,900138,7000,00139,100138,600147.285.270
24/05/2021139,000138,7000,00139,100138,30091.842.696
21/05/2021137,900138,7000,65138,900137,600175.406.191
20/05/2021137,700137,8000,44137,800136,400138.305.161
19/05/2021137,700137,200-0,87138,200136,200200.253.851
18/05/2021138,700138,4000,22139,000137,800176.037.414
17/05/2021138,200138,1000,07138,600137,500164.174.438
14/05/2021136,800138,0001,47138,000136,400161.364.328
13/05/2021135,600136,000-0,29136,200134,200173.524.383
12/05/2021136,300136,4000,15137,000135,800195.759.196
11/05/2021137,000136,200-1,23137,200135,700232.088.684
10/05/2021137,700137,9000,66138,000137,000237.075.438
07/05/2021136,800137,0000,66137,000136,100191.889.944
06/05/2021136,100136,1000,15136,400135,300188.334.191
05/05/2021135,000135,9001,12135,900135,000180.443.442
04/05/2021135,200134,400-0,52136,300134,200231.895.788
03/05/2021134,300135,1000,67135,200134,000150.399.654
30/04/2021134,300134,2000,00134,700134,100267.611.961
29/04/2021134,200134,2000,22134,700134,000261.774.442
28/04/2021133,600133,9000,37134,000133,000218.196.687
27/04/2021132,700133,4000,53133,400132,300183.162.858
26/04/2021131,900132,7000,68132,800131,500162.998.223
23/04/2021131,900131,800-0,30132,400131,300118.119.312
22/04/2021131,000132,2001,15132,200130,800136.381.287
21/04/2021130,400130,7000,54131,200129,600175.189.236
20/04/2021132,900130,000-2,26132,900129,900214.621.637
19/04/2021131,800133,0000,91133,300131,800171.375.311
16/04/2021131,500131,8000,38132,300131,100176.861.608
15/04/2021131,700131,300-0,15131,900131,200146.073.812
14/04/2021130,900131,5000,54131,600130,600133.518.952
13/04/2021130,900130,800-0,08131,300130,200152.573.964
12/04/2021131,200130,900-0,30131,200130,400131.409.371
09/04/2021132,100131,300-0,61132,200131,300133.458.394
08/04/2021132,000132,1000,30132,100131,300165.761.781
07/04/2021132,200131,700-0,30132,400131,600137.394.844
06/04/2021132,500132,1000,46132,700131,900201.717.308
01/04/2021131,700131,5000,00131,800131,100150.979.006
31/03/2021131,700131,500-0,15132,300131,400265.542.333
30/03/2021131,100131,7000,84131,900131,000171.860.101
29/03/2021130,700130,600-0,08131,100130,200177.594.234
26/03/2021130,500130,7000,69131,000130,100233.895.665
25/03/2021130,000129,800-0,31130,200128,700161.359.212
24/03/2021129,300130,2000,39130,200128,700187.924.559
23/03/2021128,900129,7000,39130,000128,500203.402.820
22/03/2021130,200129,200-1,22130,200129,100229.082.275
19/03/2021131,400130,800-0,98131,800130,500375.052.646
18/03/2021132,100132,1000,23132,400131,700237.338.405
17/03/2021132,300131,800-0,45132,400131,500173.236.965
16/03/2021132,600132,4000,15133,000132,000209.943.732
15/03/2021132,800132,200-0,08133,300132,100210.887.181
12/03/2021131,600132,3000,38132,300131,400149.113.502
11/03/2021131,400131,8000,53131,900130,800189.021.597
10/03/2021130,600131,1000,23131,400130,500203.746.334
09/03/2021130,300130,8000,38131,000130,000281.897.998
08/03/2021129,500130,3001,16130,400129,000235.094.937
05/03/2021129,100128,800-0,46129,700128,300259.819.764
04/03/2021128,800129,4000,15129,700128,700207.044.338
03/03/2021129,800129,200-0,15130,400128,700240.923.831
02/03/2021129,400129,400-0,15130,100129,100177.712.147
01/03/2021129,100129,6001,09129,800128,800182.096.979
26/02/2021128,100128,200-0,70129,700127,700291.865.781
25/02/2021129,200129,1000,39129,700129,000309.755.026
24/02/2021128,500128,6000,16129,000128,000225.852.716
23/02/2021127,300128,4001,02128,500127,100293.160.808
22/02/2021127,200127,100-0,31127,300126,500221.465.850
19/02/2021126,700127,5000,71127,600126,200209.006.973
18/02/2021127,300126,600-0,47127,600126,500151.455.531
17/02/2021127,400127,200-0,24127,700126,800190.607.913
16/02/2021128,000127,500-0,31128,100127,200164.686.690
15/02/2021127,200127,9001,03128,000127,100193.906.289
12/02/2021126,300126,6000,16126,600125,400157.832.935
11/02/2021126,600126,400-0,16126,900126,100136.461.938
10/02/2021127,100126,600-0,24127,300126,300170.296.234
09/02/2021127,900126,900-0,78127,900126,800159.552.262
08/02/2021128,200127,9000,00128,300127,700203.539.912
05/02/2021127,200127,9000,63128,000127,000261.535.190
04/02/2021126,400127,1000,71127,100126,100241.673.028
03/02/2021126,600126,2000,40126,900126,000220.821.572
02/02/2021124,800125,7001,05125,800124,700238.438.129
01/02/2021124,700124,4000,32124,700124,200182.006.958
29/01/2021124,500124,000-1,20125,100124,000250.623.235
28/01/2021124,000125,5000,56125,700123,600201.655.341
27/01/2021125,700124,800-0,79126,100124,200208.275.349
26/01/2021125,400125,8000,48126,200125,400177.642.948

IVO F 12% (IBVF)IVO F 12% (IBVF)

-1,40-1,05 %
131,90

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.