Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 455,000 450,350 -0,83 461,700 446,400 243.082
19/05/2022 459,500 454,100 -1,99 459,750 445,300 270.459
18/05/2022 470,700 463,300 -1,50 471,700 462,550 239.163
17/05/2022 467,350 470,350 2,08 475,550 461,900 180.009
16/05/2022 458,350 460,750 0,14 461,550 452,300 178.797
13/05/2022 454,850 460,100 2,47 460,100 447,450 194.287
12/05/2022 447,000 449,000 -2,31 452,200 432,750 318.215
11/05/2022 451,750 459,600 3,77 463,650 449,450 275.971
10/05/2022 451,350 442,900 0,10 455,000 441,200 235.981
09/05/2022 454,450 442,450 -3,37 461,800 442,450 253.353
06/05/2022 469,000 457,900 -2,76 469,000 451,700 319.851
05/05/2022 494,150 470,900 -2,07 498,100 469,650 236.225
04/05/2022 491,850 480,850 -1,93 492,800 480,850 186.629
03/05/2022 500,000 490,300 -2,76 504,700 487,100 194.681
02/05/2022 504,600 504,200 -1,73 506,600 492,650 177.205
29/04/2022 511,000 513,100 1,42 527,000 510,800 223.531
28/04/2022 512,000 505,900 -0,26 517,200 497,000 232.611
27/04/2022 501,400 507,200 -0,04 510,100 499,100 232.409
26/04/2022 512,400 507,400 0,24 518,900 500,800 244.984
25/04/2022 518,000 506,200 -4,35 521,000 502,400 345.032
22/04/2022 516,000 529,200 -4,32 534,500 514,400 481.670
21/04/2022 541,000 553,100 2,07 560,000 536,400 293.838
20/04/2022 530,700 541,900 2,26 545,600 528,700 248.748
19/04/2022 529,800 529,900 -0,73 534,200 520,200 178.288
14/04/2022 530,000 533,800 1,43 539,200 527,000 234.522
13/04/2022 531,000 526,300 -1,03 538,100 511,100 324.967
12/04/2022 524,500 531,800 -0,65 538,100 520,900 252.922
11/04/2022 547,500 535,300 -2,90 549,300 532,000 223.482
08/04/2022 555,000 551,300 0,53 559,300 545,800 126.407
07/04/2022 557,900 548,400 -1,56 562,000 545,900 216.330
06/04/2022 583,600 557,100 -4,70 584,500 553,400 267.029
05/04/2022 581,500 584,600 -0,19 585,800 577,000 164.541
04/04/2022 577,400 585,700 1,81 585,800 567,000 136.724
01/04/2022 577,700 575,300 -0,07 578,100 570,000 154.679
31/03/2022 586,000 575,700 -1,82 595,800 573,100 186.589
30/03/2022 598,700 586,400 -2,25 598,900 579,800 240.763
29/03/2022 592,000 599,900 2,67 608,300 590,800 278.527
28/03/2022 582,800 584,300 0,34 592,600 579,000 173.845
25/03/2022 578,400 582,300 0,88 593,700 575,600 150.082
24/03/2022 584,100 577,200 -0,62 590,800 573,500 183.658
23/03/2022 596,500 580,800 -2,66 597,900 574,400 243.202
22/03/2022 591,200 596,700 0,17 601,800 589,600 178.404
21/03/2022 599,000 595,700 -1,46 607,900 592,300 138.338
18/03/2022 595,000 604,500 1,85 604,500 587,400 337.844
17/03/2022 591,000 593,500 0,94 597,700 586,800 195.965
16/03/2022 577,700 588,000 5,53 601,000 574,200 271.394
15/03/2022 553,300 557,200 -1,31 560,900 537,900 298.826
14/03/2022 561,700 564,600 1,35 573,000 545,100 281.097
11/03/2022 552,000 557,100 0,96 586,000 543,300 237.947
10/03/2022 577,800 551,800 -4,99 577,800 547,200 262.637
09/03/2022 557,400 580,800 8,52 582,000 542,000 365.788
08/03/2022 530,500 535,200 -1,25 557,100 526,800 317.818
07/03/2022 527,200 542,000 -2,97 557,300 523,800 388.608
04/03/2022 595,000 558,600 -7,56 596,000 557,700 440.521
03/03/2022 616,000 604,300 -2,45 620,600 601,300 244.469
02/03/2022 605,800 619,500 1,28 627,200 600,900 332.796
01/03/2022 635,100 611,700 -3,99 637,600 611,700 246.320
28/02/2022 627,900 637,100 -0,23 639,700 611,100 305.166
25/02/2022 622,500 638,600 2,97 640,900 615,000 271.268
24/02/2022 613,800 620,200 -4,07 624,400 602,000 399.047
23/02/2022 643,500 646,500 0,53 661,300 639,300 182.214
22/02/2022 636,100 643,100 -1,33 652,300 626,500 208.272
21/02/2022 674,000 651,800 -2,22 675,000 643,200 169.944
18/02/2022 666,300 666,600 0,41 676,700 662,500 233.600
17/02/2022 668,000 663,900 4,95 682,400 661,800 407.464
16/02/2022 634,900 632,600 0,17 640,300 624,000 157.701
15/02/2022 613,900 631,500 2,48 633,100 613,000 231.003
14/02/2022 600,300 616,200 -0,58 616,200 594,700 250.681
11/02/2022 621,000 619,800 -1,43 629,600 617,400 218.931
10/02/2022 649,500 628,800 -2,51 650,000 627,500 227.926
09/02/2022 647,000 645,000 0,23 655,500 644,200 235.170
08/02/2022 649,300 643,500 -0,91 656,800 635,900 152.715
07/02/2022 655,000 649,400 -0,43 655,600 642,000 110.257
04/02/2022 663,500 652,200 -1,09 665,000 647,900 173.289
03/02/2022 670,700 659,400 -2,89 679,500 654,700 246.405
02/02/2022 686,000 679,000 1,09 693,200 679,000 185.164
01/02/2022 662,700 671,700 2,35 676,800 661,500 172.289
31/01/2022 656,500 656,300 1,31 663,300 648,700 179.703
28/01/2022 667,100 647,800 -0,80 675,400 632,100 247.060
27/01/2022 641,900 653,000 -0,53 656,100 640,200 170.125
26/01/2022 650,700 656,500 1,81 662,600 650,000 161.573
25/01/2022 665,200 644,800 -0,63 665,500 641,400 193.367
24/01/2022 665,000 648,900 -2,98 673,100 638,800 254.701
21/01/2022 670,100 668,800 -1,92 674,400 660,300 220.178
20/01/2022 684,900 681,900 0,16 687,500 670,000 148.505
19/01/2022 670,000 680,800 1,96 695,600 668,600 195.831
18/01/2022 678,300 667,700 -2,00 679,200 659,000 200.783
17/01/2022 670,300 681,300 2,37 684,700 667,800 162.244
14/01/2022 676,300 665,500 -2,97 677,600 657,700 228.410
13/01/2022 708,900 685,900 -4,08 709,500 680,900 209.470
12/01/2022 718,000 715,100 0,68 719,000 706,000 179.491
11/01/2022 704,200 710,300 2,33 724,600 704,200 178.193
10/01/2022 734,800 694,100 -3,25 738,300 690,400 219.738
07/01/2022 716,200 717,400 -0,10 727,700 712,200 204.508
06/01/2022 723,300 718,100 -3,06 729,700 716,300 251.849
05/01/2022 715,600 740,800 2,96 740,800 713,000 218.880
04/01/2022 713,000 719,500 1,62 723,100 709,200 180.553
03/01/2022 709,000 708,000 0,16 712,300 706,300 88.199
31/12/2021 706,900 706,900 -0,13 710,100 704,100 32.448
30/12/2021 701,500 707,800 0,61 709,700 701,500 72.985
29/12/2021 700,900 703,500 0,41 711,000 700,600 72.842
28/12/2021 697,900 700,600 0,23 704,000 696,300 85.524
27/12/2021 686,000 699,000 1,75 701,300 682,000 88.476
24/12/2021 690,100 687,000 -0,25 693,500 687,000 13.937
23/12/2021 689,500 688,700 0,12 691,200 683,000 95.555
22/12/2021 686,000 687,900 0,66 687,900 677,300 96.116
21/12/2021 693,100 683,400 0,22 694,800 678,800 103.133
20/12/2021 670,100 681,900 -1,15 686,800 667,000 153.768
17/12/2021 691,500 689,800 -0,88 698,300 679,300 392.434
16/12/2021 711,500 695,900 0,22 712,500 690,800 212.607
15/12/2021 695,000 694,400 0,64 698,500 692,000 146.506
14/12/2021 697,100 690,000 -0,59 701,900 686,900 144.556
13/12/2021 702,300 694,100 -0,91 704,900 691,400 131.050
10/12/2021 701,000 700,500 -1,16 710,200 698,400 133.376
09/12/2021 721,100 708,700 -1,23 721,100 705,000 148.732
08/12/2021 733,000 717,500 -2,41 740,000 717,500 194.895
07/12/2021 703,200 735,200 5,74 735,200 702,800 277.126
06/12/2021 687,700 695,300 1,65 699,100 675,500 169.494
03/12/2021 699,700 684,000 -1,37 704,300 679,100 182.781
02/12/2021 692,400 693,500 -1,65 700,000 686,900 210.421
01/12/2021 689,700 705,100 3,48 708,800 679,100 204.680
30/11/2021 672,900 681,400 -0,35 686,500 668,200 349.176
29/11/2021 669,000 683,800 2,75 689,300 669,000 246.573
26/11/2021 683,400 665,500 -7,39 694,500 662,800 411.618
25/11/2021 710,400 718,600 1,15 723,000 708,200 118.725
24/11/2021 704,000 710,400 0,87 712,500 700,400 141.698
23/11/2021 701,000 704,300 -0,48 710,500 690,000 193.112
22/11/2021 718,200 707,700 -1,28 721,600 704,300 154.125
19/11/2021 718,900 716,900 -0,25 728,700 706,800 248.072
18/11/2021 722,100 718,700 -0,33 730,100 718,200 260.705
17/11/2021 716,300 721,100 1,39 727,300 710,000 289.676
16/11/2021 698,000 711,200 4,36 721,100 693,500 427.087
15/11/2021 677,500 681,500 0,55 689,600 676,300 153.037
12/11/2021 665,600 677,800 2,92 680,000 664,800 179.721
11/11/2021 659,900 658,600 -0,93 664,500 653,400 159.155
10/11/2021 681,900 664,800 -2,51 684,500 662,300 242.303
09/11/2021 662,300 681,900 2,66 689,800 657,200 277.128
08/11/2021 659,600 664,200 0,65 669,100 655,800 144.566
05/11/2021 648,600 659,900 1,68 670,800 648,500 299.170
04/11/2021 650,000 649,000 0,31 653,100 642,800 180.515
03/11/2021 644,000 647,000 0,68 648,600 640,200 126.967
02/11/2021 652,600 642,600 -1,41 652,600 642,100 158.476
01/11/2021 653,900 651,800 0,56 654,200 647,000 116.752
29/10/2021 645,500 648,200 -0,41 648,600 640,500 182.586
28/10/2021 646,600 650,900 0,45 653,500 645,400 185.903
27/10/2021 646,100 648,000 -0,12 649,500 639,100 151.371
26/10/2021 644,700 648,800 1,38 653,200 643,400 153.629
25/10/2021 648,700 640,000 -0,94 649,300 637,900 157.573
22/10/2021 642,400 646,100 0,39 653,000 640,000 191.280
21/10/2021 657,000 643,600 -0,46 657,200 636,900 254.160
20/10/2021 625,000 646,600 -0,58 652,900 612,700 448.323
19/10/2021 657,000 650,400 -0,37 659,000 648,100 172.679
18/10/2021 663,100 652,800 -2,39 663,100 642,700 207.370
15/10/2021 668,000 668,800 1,01 678,200 666,100 220.926
14/10/2021 648,900 662,100 2,76 666,400 646,400 232.034
13/10/2021 635,100 644,300 1,50 647,700 625,000 188.226
12/10/2021 626,000 634,800 0,06 635,000 622,500 142.396
11/10/2021 628,000 634,400 1,18 636,500 622,000 133.704
08/10/2021 635,700 627,000 -1,51 640,600 627,000 151.361
07/10/2021 623,400 636,600 3,24 639,400 623,300 251.234
06/10/2021 615,500 616,600 -0,68 619,300 606,600 220.697
05/10/2021 620,100 620,800 0,23 622,800 615,800 184.278
04/10/2021 606,500 619,400 -1,26 626,400 605,100 216.570
01/10/2021 609,000 627,300 1,83 627,300 603,100 305.026
30/09/2021 624,000 616,000 -0,10 627,900 614,000 281.460
29/09/2021 621,000 616,600 0,64 627,900 616,600 248.441
28/09/2021 620,000 612,700 -1,54 623,700 606,900 306.526
27/09/2021 639,000 622,300 -1,81 642,000 621,200 202.011
24/09/2021 650,800 633,800 -2,98 652,400 630,200 247.050
23/09/2021 649,300 653,300 1,63 658,600 647,300 217.521
22/09/2021 635,500 642,800 2,54 646,500 635,100 181.646
21/09/2021 624,000 626,900 -0,29 637,300 623,100 218.935
20/09/2021 622,300 628,700 -1,33 629,400 616,400 258.428
17/09/2021 631,900 637,200 2,36 642,300 631,900 419.150
16/09/2021 633,900 622,500 -1,41 636,900 622,000 336.873
15/09/2021 658,000 631,400 -4,09 660,200 628,200 390.607
14/09/2021 670,400 658,300 -2,76 670,600 646,200 308.180
13/09/2021 697,600 677,000 -2,79 700,400 674,400 201.385
10/09/2021 699,400 696,400 0,06 707,500 694,500 121.328
09/09/2021 695,000 696,000 -0,51 700,000 686,300 139.494
08/09/2021 697,200 699,600 -0,14 705,700 694,300 128.419
07/09/2021 695,000 700,600 0,91 709,200 694,600 140.590
06/09/2021 684,000 694,300 1,61 698,800 683,600 99.916
03/09/2021 696,300 683,300 -1,77 697,700 677,300 170.207
02/09/2021 685,800 695,600 1,08 698,000 685,200 173.436
01/09/2021 680,000 688,200 2,11 696,900 678,700 199.510
31/08/2021 675,000 674,000 0,36 679,700 667,800 214.623
30/08/2021 669,400 671,600 0,45 674,700 667,500 112.653
27/08/2021 672,400 668,600 -0,57 673,300 665,900 146.927
26/08/2021 670,000 672,400 -0,39 674,100 660,400 143.764
25/08/2021 676,100 675,000 0,85 679,800 667,600 144.660
24/08/2021 677,000 669,300 -0,37 683,300 661,500 189.277
23/08/2021 672,000 671,800 2,96 675,700 667,800 279.307
20/08/2021 651,000 652,500 0,38 660,300 646,000 301.539
19/08/2021 699,600 650,000 -9,47 700,200 650,000 728.696
18/08/2021 745,300 718,000 -3,55 747,900 716,500 225.631
17/08/2021 746,600 744,400 -1,01 749,800 734,900 188.284
16/08/2021 781,200 752,000 -4,68 781,200 749,500 205.005
13/08/2021 795,000 788,900 -0,40 798,000 788,200 92.751
12/08/2021 790,000 792,100 0,49 792,100 785,700 101.973
11/08/2021 792,000 788,200 -0,22 795,000 786,100 78.838
10/08/2021 788,100 789,900 0,73 793,000 784,900 77.036
09/08/2021 784,200 784,200 0,22 787,500 781,800 53.153
06/08/2021 780,500 782,500 0,49 786,800 775,900 83.514
05/08/2021 779,100 778,700 -0,13 783,300 774,100 84.429
04/08/2021 779,100 779,700 0,35 786,200 776,000 100.191
03/08/2021 775,000 777,000 0,32 784,500 772,500 121.659
02/08/2021 763,300 774,500 2,42 779,000 763,300 136.970
30/07/2021 755,600 756,200 -0,51 762,200 753,000 146.016
29/07/2021 762,000 760,100 0,30 762,200 753,900 96.577
28/07/2021 719,400 757,800 3,64 760,300 717,200 153.898
27/07/2021 743,000 731,200 -2,15 744,700 731,200 132.880
26/07/2021 743,700 747,300 -0,04 749,800 739,100 87.982
23/07/2021 730,300 747,600 2,72 749,700 724,700 114.334
22/07/2021 729,700 727,800 0,12 732,000 724,100 78.064
21/07/2021 721,000 726,900 1,07 730,400 720,700 106.435
20/07/2021 716,000 719,200 1,04 724,200 712,700 102.415
19/07/2021 722,200 711,800 -2,73 723,800 701,500 175.334
16/07/2021 744,000 731,800 -1,08 748,800 724,300 151.202
15/07/2021 749,500 739,800 -1,44 754,700 737,100 116.514
14/07/2021 744,000 750,600 0,94 751,600 740,200 121.950
13/07/2021 735,200 743,600 1,14 743,900 732,800 128.116
12/07/2021 730,900 735,200 0,55 737,900 725,100 93.279
09/07/2021 717,700 731,200 2,57 731,200 717,700 133.573
08/07/2021 732,600 712,900 -3,37 732,600 704,100 213.655
07/07/2021 729,500 737,800 1,36 740,600 729,500 102.765
06/07/2021 733,600 727,900 -1,34 735,100 724,200 123.026
05/07/2021 732,000 737,800 0,46 740,500 730,100 78.145
02/07/2021 739,500 734,400 -0,65 741,300 729,800 108.345
01/07/2021 741,200 739,200 0,30 748,900 731,900 144.970
30/06/2021 756,600 737,000 -2,31 759,200 735,600 191.879
29/06/2021 748,100 754,400 0,90 757,400 748,100 108.613
28/06/2021 757,000 747,700 -1,51 759,500 746,300 127.976
25/06/2021 755,600 759,200 1,11 764,400 755,600 118.318
24/06/2021 743,800 750,900 1,56 753,300 743,700 113.959
23/06/2021 754,500 739,400 -2,95 757,200 735,100 210.550
22/06/2021 759,300 761,900 0,36 765,000 757,600 107.637
21/06/2021 748,500 759,200 1,23 760,700 746,600 103.800
18/06/2021 759,100 750,000 -1,15 769,500 750,000 250.994
17/06/2021 748,700 758,700 1,19 758,700 746,200 122.256
16/06/2021 749,000 749,800 0,08 752,600 746,100 112.535
15/06/2021 746,100 749,200 0,70 750,600 742,600 106.573
14/06/2021 747,300 744,000 0,15 749,400 740,200 123.734
11/06/2021 740,000 742,900 0,50 743,700 739,200 107.092
10/06/2021 748,400 739,200 -0,73 749,200 735,500 120.406
09/06/2021 743,400 744,600 0,35 750,400 743,400 104.128
08/06/2021 733,800 742,000 1,23 746,000 731,500 136.276
07/06/2021 737,700 733,000 -0,37 741,500 728,100 204.110
04/06/2021 742,000 735,700 -0,74 743,900 734,500 105.893
03/06/2021 746,000 741,200 -0,75 749,200 737,600 110.210
02/06/2021 748,000 746,800 0,65 748,900 738,300 126.483
01/06/2021 750,000 742,000 -0,84 751,300 742,000 120.682
31/05/2021 749,200 748,300 -0,07 752,900 747,500 106.282
28/05/2021 737,000 748,800 1,66 749,500 736,700 133.542
27/05/2021 739,900 736,600 0,11 741,000 732,500 201.575
26/05/2021 728,000 735,800 1,56 736,500 726,500 133.876
25/05/2021 724,000 724,500 0,39 729,300 722,700 116.577

KERING (KER)KERING (KER)

-3,75-0,83 %
450,35

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.