Actualizado 08:30 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/2022186,700186,600-1,53188,200184,900227.841.097
20/01/2022188,900189,5000,48189,800187,700162.948.939
19/01/2022188,200188,600-0,11190,600188,000226.234.793
18/01/2022189,500188,800-0,68189,700188,300158.132.334
17/01/2022190,300190,1000,37190,800189,900136.556.847
14/01/2022188,400189,400-0,11189,500187,900158.545.860
13/01/2022188,200189,6000,53189,600188,200155.323.197
12/01/2022189,300188,6000,16189,400188,300164.262.551
11/01/2022187,600188,3000,59189,000187,500169.260.687
10/01/2022188,500187,200-0,32188,600186,600183.558.348
07/01/2022188,500187,800-0,37188,800187,000170.218.740
06/01/2022185,800188,5000,00188,500185,100174.962.408
05/01/2022188,700188,500-0,05189,200188,100146.051.733
04/01/2022189,100188,6000,37189,400188,400192.378.129
03/01/2022187,200187,9000,54188,800187,100117.500.877
30/12/2021185,900186,9000,48187,100185,800127.210.396
29/12/2021186,300186,000-0,16186,500185,400110.775.607
28/12/2021185,000186,3000,70186,600184,90090.378.124
27/12/2021182,900185,0000,60185,300182,80093.359.066
23/12/2021182,200183,9001,16184,300182,000142.486.902
22/12/2021180,400181,8000,78181,900180,100115.841.006
21/12/2021179,400180,4001,63180,500178,100143.384.537
20/12/2021175,000177,500-0,78178,100174,400172.112.633
17/12/2021179,200178,900-0,72179,600177,700323.190.603
16/12/2021180,300180,2001,12181,200179,800198.862.600
15/12/2021180,100178,200-1,11180,100178,100147.413.760
14/12/2021179,800180,2000,61180,800179,700163.938.866
13/12/2021180,100179,100-0,39180,700178,500140.412.001
10/12/2021179,600179,800-0,39180,700179,400116.318.729
09/12/2021182,200180,500-0,82182,200180,400144.639.745
08/12/2021182,900182,000-0,82183,900181,700221.534.021
07/12/2021182,800183,5001,21183,600181,900170.695.046
06/12/2021179,000181,3002,14181,400178,400143.535.557
03/12/2021180,000177,500-0,62180,000176,900169.541.907
02/12/2021179,100178,600-1,65180,400177,900197.930.108
01/12/2021179,700181,6001,79182,000179,400203.999.670
30/11/2021179,000178,400-1,65180,600177,500369.395.356
29/11/2021182,100181,4000,61183,500180,900240.648.515
26/11/2021185,400180,300-6,34185,400179,900453.059.956
25/11/2021191,700192,5000,73192,700191,200118.560.496
24/11/2021192,000191,100-0,31193,100190,100174.078.118
23/11/2021190,300191,700-0,10193,300188,500196.115.749
22/11/2021191,100191,9001,00192,600189,600204.208.216
19/11/2021195,400190,000-2,21195,800188,900278.697.655
18/11/2021196,600194,300-1,32197,500193,800181.599.355
17/11/2021197,900196,900-0,66198,400196,900139.172.935
16/11/2021199,400198,200-0,75200,300198,100155.279.185
15/11/2021197,900199,7000,20200,000196,900144.108.170
12/11/2021199,200199,300-0,15199,600198,300119.663.126
11/11/2021200,500199,600-0,65201,500199,200150.325.801
10/11/2021198,800200,9000,90201,100198,800146.839.488
09/11/2021198,300199,1000,05200,500198,300132.145.839
08/11/2021200,600199,000-0,80201,300199,000135.353.578
05/11/2021198,100200,6001,21201,500197,200193.267.231
04/11/2021198,700198,2000,10199,700197,500221.406.644
03/11/2021199,400198,000-0,95199,400196,900162.875.208
02/11/2021201,200199,900-0,99201,400199,800130.170.236
01/11/2021198,800201,9001,66202,300198,700164.893.856
29/10/2021197,300198,6000,61198,600195,600228.787.434
28/10/2021195,600197,4000,71197,500194,600180.331.985
27/10/2021196,400196,000-0,36196,600194,800167.907.900
26/10/2021194,800196,7001,03197,400194,600137.320.733
25/10/2021195,000194,7000,21195,700193,900159.716.368
22/10/2021195,300194,300-0,46195,600194,300134.363.782
21/10/2021195,600195,200-0,91196,300194,800153.309.270
20/10/2021195,800197,0000,25197,500195,600160.127.045
19/10/2021195,600196,5000,72197,100195,300160.869.856
18/10/2021196,200195,100-0,71196,400193,900139.680.509
15/10/2021195,800196,5000,87196,900195,200217.374.342
14/10/2021195,200194,8000,52196,600194,000155.212.841
13/10/2021194,500193,800-0,62194,800193,300191.875.276
12/10/2021191,900195,0000,41195,000191,000163.366.117
11/10/2021195,000194,200-0,66195,700193,700125.070.915
08/10/2021195,700195,5000,00196,500195,000141.240.944
07/10/2021193,500195,5002,36195,700193,400201.215.183
06/10/2021193,500191,000-1,90193,500189,800183.948.057
05/10/2021191,600194,7001,72194,700191,200169.714.169
04/10/2021191,600191,400-0,10193,600190,900149.564.582
01/10/2021188,700191,6000,05191,800188,100182.239.783
30/09/2021195,100191,500-1,03195,300191,200195.050.375
29/09/2021191,900193,5001,42193,900191,200178.659.791
28/09/2021197,500190,800-3,20198,000190,800207.454.041
27/09/2021195,000197,1001,81197,300193,800203.426.329
24/09/2021192,900193,600-0,05194,300192,600140.557.903
23/09/2021193,900193,7000,94194,600193,100151.032.906
22/09/2021192,700191,9000,73192,800190,900173.512.889
21/09/2021189,300190,5001,44191,900189,300194.808.171
20/09/2021187,300187,800-1,47188,700184,900277.154.721
17/09/2021191,400190,6000,37193,300190,600588.035.338
16/09/2021187,900189,9001,44190,500187,900186.043.187
15/09/2021190,500187,200-2,09191,000187,000178.101.039
14/09/2021191,700191,200-0,52193,100190,400128.772.989
13/09/2021189,600192,2001,80192,800189,500115.679.887
10/09/2021192,500188,800-1,56192,700188,100139.696.368
09/09/2021191,300191,800-0,57192,600189,800149.890.497
08/09/2021193,200192,900-0,77194,900190,300155.622.488
07/09/2021194,300194,4000,15194,600193,200114.239.182
06/09/2021194,400194,1000,26195,000193,90067.762.282
03/09/2021196,900193,600-1,68197,000193,300139.726.847
02/09/2021196,800196,900-0,15198,000196,300100.427.476
01/09/2021195,500197,2002,07199,000195,500132.646.009
31/08/2021194,200193,200-0,31195,100191,400185.162.958
30/08/2021195,400193,800-0,77195,700193,40054.118.367
27/08/2021194,600195,3000,41195,400193,30074.733.218
26/08/2021195,900194,500-1,17196,000194,400101.735.305
25/08/2021196,100196,8000,41197,400196,000128.024.018
24/08/2021197,300196,000-0,25197,600194,300101.636.446
23/08/2021196,600196,5000,72197,100195,00091.085.092
20/08/2021194,500195,1000,15195,800193,500126.918.734
19/08/2021192,700194,800-0,92196,100192,300137.588.092
18/08/2021193,500196,6001,39196,800193,400112.288.135
17/08/2021194,000193,900-0,82194,300193,100128.850.890
16/08/2021195,700195,500-0,96196,900194,80096.313.416
13/08/2021197,100197,4000,25197,800196,90090.564.914
12/08/2021196,700196,9000,05197,400196,40098.153.941
11/08/2021195,300196,8000,97196,900195,200112.210.316
10/08/2021194,200194,9000,41195,000193,500106.389.616
09/08/2021194,200194,100-0,15194,800193,600102.353.895
06/08/2021193,400194,4000,52194,700192,500139.018.602
05/08/2021192,000193,4000,52193,600191,300108.944.812
04/08/2021192,600192,4000,26192,700191,000117.417.502
03/08/2021192,000191,9000,16193,100191,100131.903.917
02/08/2021191,000191,6001,05192,900190,800140.845.975
30/07/2021190,900189,600-1,30191,300189,300203.148.306
29/07/2021191,600192,1000,63193,300191,400188.717.226
28/07/2021190,400190,9000,42191,800189,900153.261.792
27/07/2021190,500190,100-0,89191,600189,000131.607.858
26/07/2021189,100191,8000,68192,100188,500136.517.339
23/07/2021189,100190,5001,17191,400189,000123.289.802
22/07/2021187,900188,3000,64189,700187,900140.853.102
21/07/2021182,700187,1002,75187,500182,700160.923.021
20/07/2021181,700182,1000,72182,800179,900155.554.057
19/07/2021184,700180,800-2,80184,700179,500212.387.255
16/07/2021187,100186,000-0,27188,500183,900147.772.588
15/07/2021188,900186,500-1,79188,900186,000131.271.124
14/07/2021190,100189,900-0,47191,200189,000120.505.973
13/07/2021194,200190,800-1,65194,400190,400133.852.753
12/07/2021193,400194,0000,57194,100190,900103.461.833
09/07/2021190,600192,9001,74193,100189,700141.622.892
08/07/2021192,700189,600-2,57193,000188,100201.968.800
07/07/2021195,300194,600-0,10196,000193,900149.997.715
06/07/2021196,300194,800-1,12197,500194,100152.719.834
05/07/2021195,700197,0000,66197,500194,700100.801.138
02/07/2021196,900195,700-0,31197,300194,700115.691.688
01/07/2021194,500196,3001,55197,000194,400122.723.619
30/06/2021195,200193,300-1,23195,500191,800190.176.362
29/06/2021195,300195,7000,15196,800194,800142.239.128
28/06/2021200,000195,400-2,59200,300195,400152.784.480
25/06/2021200,700200,6000,30200,900198,900130.343.943
24/06/2021198,300200,0001,73200,700197,500130.938.531
23/06/2021200,100196,600-1,45200,600196,600112.812.193
22/06/2021200,000199,5000,10200,000197,900137.668.015
21/06/2021196,900199,3000,30199,600195,100167.378.345
18/06/2021202,000198,700-2,41203,300197,100452.775.421
17/06/2021203,100203,600-0,10205,900202,900203.696.120
16/06/2021205,700203,800-0,39205,900203,700161.804.389
15/06/2021206,600204,600-0,73206,600204,400119.439.723
14/06/2021204,700206,1001,08206,700204,700135.888.976
11/06/2021202,300203,9000,99204,100201,800107.059.817
10/06/2021203,700201,900-0,30203,900201,300154.773.796
09/06/2021202,500202,5000,05203,300201,700124.744.650
08/06/2021202,500202,400-0,15203,800201,200144.263.715
07/06/2021200,400202,7001,00203,100199,500129.664.847
04/06/2021202,200200,700-0,69202,500200,200131.208.058
03/06/2021203,100202,100-0,49203,400200,700164.216.717
02/06/2021203,500203,100-0,10204,000202,300137.506.442
01/06/2021202,700203,3000,74204,300202,000143.121.429
31/05/2021203,500201,800-0,93203,700201,800102.386.400
28/05/2021203,900203,7000,49204,100203,200192.320.817
27/05/2021202,500202,700-0,15204,400202,400325.441.333
26/05/2021203,900203,000-0,15204,200201,700160.831.709
25/05/2021203,600203,3000,05204,200203,000147.285.270
24/05/2021203,900203,2000,00204,200202,40091.842.696
21/05/2021201,400203,2000,94203,700201,000175.406.191
20/05/2021201,000201,3000,70201,300198,300138.305.161
19/05/2021201,100199,900-1,33202,100197,700200.253.851
18/05/2021203,300202,6000,35204,000201,200176.037.414
17/05/2021202,200201,9000,10203,100200,600164.174.438
14/05/2021199,100201,7002,18201,800198,400161.364.328
13/05/2021196,500197,400-0,45197,900193,400173.524.383
12/05/2021197,900198,3000,25199,400197,000195.759.196
11/05/2021199,700197,800-1,88200,000196,800232.088.684
10/05/2021201,000201,6001,05201,700199,500237.075.438
07/05/2021199,100199,5000,96199,600197,600191.889.944
06/05/2021197,600197,6000,20198,300195,900188.334.191
05/05/2021195,200197,2001,70197,200195,100180.443.442
04/05/2021195,700193,900-0,77198,000193,500231.895.788
03/05/2021193,700195,4000,98195,600193,100150.399.654
30/04/2021193,700193,5000,00194,600193,400267.611.961
29/04/2021193,500193,5000,36194,600193,000261.774.442
28/04/2021192,300192,8000,52193,200190,900218.196.687
27/04/2021190,300191,8000,74191,800189,500183.162.858
26/04/2021188,800190,4001,01190,700187,900162.998.223
23/04/2021188,800188,500-0,48189,800187,500118.119.312
22/04/2021186,900189,4001,72189,400186,400136.381.287
21/04/2021185,600186,2000,76187,300184,000175.189.236
20/04/2021190,900184,800-3,35191,000184,600214.621.637
19/04/2021188,700191,2001,32191,900188,600171.375.311
16/04/2021188,000188,7000,53189,800187,300176.861.608
15/04/2021188,500187,700-0,21188,900187,500146.073.812
14/04/2021186,900188,1000,80188,300186,200133.518.952
13/04/2021186,800186,600-0,11187,700185,200152.573.964
12/04/2021187,400186,800-0,43187,400185,600131.409.371
09/04/2021189,300187,600-0,90189,500187,600133.458.394
08/04/2021189,100189,3000,48189,300187,600165.761.781
07/04/2021189,600188,400-0,48189,900188,300137.394.844
06/04/2021190,100189,3000,69190,600188,900201.717.308
01/04/2021188,500188,000-0,05188,800187,300150.979.006
31/03/2021188,400188,100-0,16189,700187,800265.542.333
30/03/2021187,200188,4001,24188,800187,000171.860.101
29/03/2021186,300186,100-0,05187,100185,200177.594.234
26/03/2021185,900186,2001,03186,900184,900233.895.665
25/03/2021184,500184,300-0,38184,900181,900161.359.212
24/03/2021182,900185,0000,65185,000181,600187.924.559
23/03/2021182,200183,8000,55184,600181,300203.402.820
22/03/2021184,700182,800-1,77184,800182,400229.082.275
19/03/2021187,600186,100-1,53188,300185,500375.052.646
18/03/2021189,200189,0000,27189,800188,200237.338.405
17/03/2021189,600188,500-0,63189,700187,800173.236.965
16/03/2021190,100189,7000,26190,900188,800209.943.732
15/03/2021190,300189,200-0,05191,400188,800210.887.181
12/03/2021187,700189,3000,58189,300187,400149.113.502
11/03/2021187,500188,2000,75188,500186,200189.021.597
10/03/2021185,900186,8000,32187,500185,500203.746.334
09/03/2021185,100186,2000,59186,600184,500281.897.998
08/03/2021183,300185,1001,76185,400182,300235.094.937
05/03/2021182,600181,900-0,71183,900180,900259.819.764
04/03/2021181,800183,2000,27183,800181,600207.044.338
03/03/2021184,000182,700-0,27185,400181,700240.923.831
02/03/2021183,300183,200-0,22184,800182,600177.712.147
01/03/2021182,600183,6001,66184,000181,900182.096.979
26/02/2021180,400180,600-0,99183,600179,400291.865.781
25/02/2021182,600182,4000,55183,700182,200309.755.026
24/02/2021181,400181,4000,17182,300180,200225.852.716
23/02/2021178,800181,1001,51181,300178,300293.160.808
22/02/2021178,600178,400-0,45178,700177,100221.465.850
19/02/2021177,600179,2001,01179,600176,600209.006.973
18/02/2021178,800177,400-0,67179,500177,100151.455.531
17/02/2021179,000178,600-0,33179,600177,700190.607.913
16/02/2021180,300179,200-0,50180,500178,700164.686.690
15/02/2021178,600180,1001,58180,300178,300193.906.289
12/02/2021176,700177,3000,17177,300174,800157.832.935
11/02/2021177,500177,000-0,28178,000176,500136.461.938
10/02/2021178,700177,500-0,39179,000176,800170.296.234
09/02/2021180,300178,200-1,16180,300178,000159.552.262
08/02/2021180,900180,3000,06181,000179,700203.539.912
05/02/2021178,700180,2000,95180,400178,200261.535.190
04/02/2021176,800178,5001,13178,500176,400241.673.028
03/02/2021177,200176,5000,63177,900176,000220.821.572
02/02/2021173,400175,4001,62175,500173,100238.438.129
01/02/2021173,400172,6000,41173,400172,300182.006.958
29/01/2021173,000171,900-1,83174,200171,900250.623.235
28/01/2021171,900175,1000,86175,600171,000201.655.341
27/01/2021175,400173,600-1,20176,300172,300208.275.349
26/01/2021174,800175,7000,69176,500174,800177.642.948

IVO ST 18% (IBVD)IVO ST 18% (IBVD)

-2,90-1,53 %
186,60

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.