Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/11/2022 4,385 4,610 3,83 4,670 4,385 153.940
29/11/2022 4,300 4,440 1,83 4,440 4,300 32.864
28/11/2022 4,305 4,360 -0,46 4,360 4,280 20.558
25/11/2022 4,300 4,380 -0,68 4,410 4,295 35.833
24/11/2022 4,490 4,410 -0,23 4,490 4,380 17.550
23/11/2022 4,500 4,420 -1,01 4,500 4,420 10.910
22/11/2022 4,520 4,465 0,22 4,520 4,420 76.929
21/11/2022 4,425 4,455 2,53 4,500 4,400 58.122
18/11/2022 4,350 4,345 0,70 4,350 4,275 15.059
17/11/2022 4,300 4,315 1,77 4,315 4,265 47.484
16/11/2022 4,300 4,240 -1,17 4,300 4,200 31.372
15/11/2022 4,255 4,290 0,82 4,300 4,205 45.372
14/11/2022 4,100 4,255 2,78 4,260 4,100 32.754
11/11/2022 4,060 4,140 3,37 4,140 4,035 75.923
10/11/2022 3,940 4,005 1,65 4,005 3,930 65.738
09/11/2022 3,930 3,940 0,00 3,940 3,915 47.703
08/11/2022 3,950 3,940 0,13 3,950 3,920 32.954
07/11/2022 3,930 3,935 0,38 3,960 3,920 36.141
04/11/2022 3,980 3,920 -0,25 3,980 3,875 63.878
03/11/2022 3,990 3,930 -1,26 3,990 3,860 71.121
02/11/2022 3,985 3,980 0,51 3,990 3,960 45.734
01/11/2022 3,985 3,960 0,38 3,985 3,935 48.943
31/10/2022 3,930 3,945 0,25 3,965 3,925 29.485
28/10/2022 3,895 3,935 1,03 3,950 3,850 40.478
27/10/2022 3,900 3,895 0,00 3,930 3,890 24.374
26/10/2022 3,875 3,895 0,52 3,915 3,830 18.830
25/10/2022 3,865 3,875 1,17 3,885 3,790 56.730
24/10/2022 3,920 3,830 -1,16 3,920 3,830 43.942
21/10/2022 3,850 3,875 -1,52 3,880 3,820 66.264
20/10/2022 3,925 3,935 -0,88 4,040 3,920 57.906
19/10/2022 3,960 3,970 -0,75 4,000 3,960 14.385
18/10/2022 3,800 4,000 1,39 4,000 3,800 40.760
17/10/2022 3,855 3,945 2,33 3,950 3,800 77.844
14/10/2022 3,980 3,855 -0,13 3,980 3,850 64.408
13/10/2022 4,000 3,860 -1,91 4,035 3,860 79.862
12/10/2022 4,060 3,935 -3,79 4,075 3,935 47.671
11/10/2022 4,095 4,090 0,86 4,115 4,040 15.148
10/10/2022 4,250 4,055 -3,11 4,250 4,055 15.194
07/10/2022 4,215 4,185 1,82 4,215 4,135 9.742
06/10/2022 4,135 4,110 -1,20 4,220 4,110 10.568
05/10/2022 4,365 4,160 -2,12 4,365 4,070 29.725
04/10/2022 4,100 4,250 0,95 4,265 4,100 20.165
03/10/2022 4,225 4,210 -2,66 4,265 4,170 22.144
30/09/2022 4,275 4,325 1,41 4,350 4,265 121.997
29/09/2022 4,285 4,265 -0,35 4,285 4,075 48.156
28/09/2022 4,115 4,280 2,03 4,280 4,020 48.187
27/09/2022 4,100 4,195 5,01 4,300 4,065 77.223
26/09/2022 4,005 3,995 -1,11 4,025 3,940 68.771
23/09/2022 4,185 4,040 -1,82 4,185 4,040 100.105
22/09/2022 4,140 4,115 -3,06 4,165 4,115 52.880
21/09/2022 4,400 4,245 -2,86 4,400 4,245 16.662
20/09/2022 4,500 4,370 -3,85 4,570 4,345 81.498
19/09/2022 4,630 4,545 0,11 4,645 4,530 18.798
16/09/2022 4,560 4,540 -1,09 4,600 4,540 139.643
15/09/2022 4,625 4,590 -0,65 4,640 4,560 58.635
14/09/2022 4,710 4,620 -1,28 4,710 4,585 31.181
13/09/2022 4,755 4,680 -0,85 4,755 4,600 31.519
12/09/2022 4,630 4,720 1,51 4,735 4,630 42.993
09/09/2022 4,660 4,650 -0,32 4,665 4,620 13.606
08/09/2022 4,620 4,665 1,19 4,670 4,595 24.443
07/09/2022 4,610 4,610 0,00 4,630 4,600 6.522
06/09/2022 4,590 4,610 0,00 4,670 4,590 32.454
05/09/2022 4,575 4,610 -1,71 4,650 4,575 17.113
02/09/2022 4,575 4,690 1,19 4,690 4,575 16.830
01/09/2022 4,590 4,635 0,98 4,695 4,575 32.974
31/08/2022 4,690 4,590 -1,92 4,710 4,590 47.067
30/08/2022 4,700 4,680 0,43 4,700 4,680 13.390
29/08/2022 4,700 4,660 -0,85 4,700 4,660 18.070
26/08/2022 4,720 4,700 -0,42 4,730 4,680 21.690
25/08/2022 4,700 4,720 0,85 4,750 4,670 27.342
24/08/2022 4,685 4,680 -0,43 4,700 4,670 20.423
23/08/2022 4,740 4,700 -0,84 4,740 4,700 22.992
22/08/2022 4,730 4,740 0,21 4,740 4,675 45.578
19/08/2022 4,740 4,730 -1,66 4,760 4,730 20.022
18/08/2022 4,760 4,810 1,16 4,830 4,720 27.863
17/08/2022 4,830 4,755 -1,86 4,835 4,725 58.470
16/08/2022 4,845 4,845 0,00 4,870 4,830 21.230
15/08/2022 4,870 4,845 -0,31 4,870 4,840 12.237
12/08/2022 4,830 4,860 0,31 4,860 4,820 27.033
11/08/2022 4,865 4,845 -0,31 4,870 4,820 16.794
10/08/2022 4,830 4,860 0,62 4,870 4,825 22.486
09/08/2022 4,830 4,830 -0,10 4,830 4,790 32.816
08/08/2022 4,870 4,835 0,73 4,870 4,780 29.788
05/08/2022 4,790 4,800 0,00 4,830 4,780 11.133
04/08/2022 4,870 4,800 -0,62 4,870 4,800 16.540
03/08/2022 4,800 4,830 0,42 4,890 4,790 46.967
02/08/2022 4,820 4,810 -0,21 4,835 4,790 10.519
01/08/2022 4,840 4,820 0,73 4,860 4,780 21.530
29/07/2022 4,870 4,785 -0,93 4,870 4,785 12.410
28/07/2022 4,795 4,830 1,15 4,840 4,755 18.911
27/07/2022 4,850 4,775 -0,31 4,850 4,750 10.216
26/07/2022 4,735 4,790 0,31 4,790 4,680 111.689
25/07/2022 4,760 4,775 -0,10 4,845 4,750 71.977
22/07/2022 4,845 4,780 -1,34 4,880 4,765 90.557
21/07/2022 4,910 4,845 -1,12 4,920 4,845 59.042
20/07/2022 4,870 4,900 2,40 4,900 4,825 29.004
19/07/2022 4,875 4,785 -1,64 4,875 4,785 6.066
18/07/2022 4,855 4,865 2,42 4,865 4,740 14.202
15/07/2022 4,740 4,750 0,32 4,785 4,720 25.751
14/07/2022 4,710 4,735 -0,21 4,820 4,680 77.296
13/07/2022 4,785 4,745 -1,04 4,830 4,730 18.394
12/07/2022 4,800 4,795 -0,10 4,815 4,745 68.643
11/07/2022 4,885 4,800 -1,84 4,900 4,795 38.480
08/07/2022 4,910 4,890 0,62 4,910 4,815 39.183
07/07/2022 4,760 4,860 2,75 4,910 4,760 38.627
06/07/2022 4,855 4,730 1,39 4,855 4,655 39.739
05/07/2022 4,685 4,665 0,32 4,720 4,645 47.879
04/07/2022 4,685 4,650 -1,90 4,715 4,620 58.452
01/07/2022 4,875 4,740 0,00 4,875 4,680 50.295
30/06/2022 4,850 4,740 -2,37 4,850 4,700 100.167
29/06/2022 4,980 4,855 -3,09 4,990 4,825 58.046
28/06/2022 4,840 5,010 3,09 5,040 4,840 144.698
27/06/2022 4,900 4,860 -1,02 4,905 4,840 48.554
24/06/2022 4,860 4,910 1,03 4,910 4,830 85.696
23/06/2022 4,890 4,860 -1,42 4,945 4,840 23.045
22/06/2022 4,905 4,930 -0,50 4,950 4,880 68.397
21/06/2022 4,990 4,955 -0,80 4,995 4,955 49.507
20/06/2022 4,920 4,995 3,52 4,995 4,880 51.631
17/06/2022 4,755 4,825 1,47 4,920 4,755 188.503
16/06/2022 4,855 4,755 -2,16 4,860 4,735 133.599
15/06/2022 4,895 4,860 0,00 4,925 4,855 112.468
14/06/2022 4,920 4,860 0,21 4,920 4,820 59.736
13/06/2022 4,950 4,850 -1,02 4,950 4,850 79.146
10/06/2022 4,930 4,900 -0,61 4,930 4,900 55.452
09/06/2022 5,000 4,930 -0,40 5,000 4,930 42.313
08/06/2022 5,000 4,950 -0,90 5,000 4,950 25.318
07/06/2022 4,985 4,995 0,91 5,000 4,955 36.478
06/06/2022 5,000 4,950 -0,20 5,000 4,935 31.485
03/06/2022 4,950 4,960 -0,20 5,010 4,950 14.708
02/06/2022 5,020 4,970 -0,60 5,020 4,970 68.496
01/06/2022 5,020 5,000 1,01 5,020 4,970 31.077
31/05/2022 4,980 4,950 -0,80 5,020 4,950 99.650
30/05/2022 5,020 4,990 -0,20 5,040 4,980 52.737
27/05/2022 5,000 5,000 -0,20 5,030 4,975 33.279
26/05/2022 5,050 5,010 -1,18 5,060 5,000 55.694
25/05/2022 4,970 5,070 1,00 5,070 4,960 91.047
24/05/2022 5,000 5,020 1,11 5,020 4,980 64.971
23/05/2022 5,020 4,965 -0,70 5,030 4,960 67.475
20/05/2022 5,000 5,000 0,00 5,020 4,990 26.199
19/05/2022 5,020 5,000 -0,99 5,020 4,980 33.780
18/05/2022 4,980 5,050 2,75 5,050 4,940 49.874
17/05/2022 4,975 4,915 -0,91 4,980 4,895 48.548
16/05/2022 4,990 4,960 1,22 4,990 4,880 63.024
13/05/2022 4,995 4,900 -0,61 4,995 4,890 54.648
12/05/2022 4,930 4,930 -0,20 4,970 4,880 74.027
11/05/2022 4,870 4,940 1,65 4,980 4,870 46.516
10/05/2022 4,965 4,860 -1,62 4,965 4,860 68.937
09/05/2022 5,050 4,940 -0,10 5,050 4,935 45.229
06/05/2022 4,980 4,945 -0,10 5,000 4,940 55.961
05/05/2022 4,980 4,950 -1,20 5,040 4,950 25.737
04/05/2022 5,000 5,010 0,20 5,050 4,980 30.799
03/05/2022 4,935 5,000 1,01 5,020 4,935 28.182
02/05/2022 5,020 4,950 0,30 5,020 4,925 25.898
29/04/2022 4,920 4,935 -0,90 4,990 4,920 83.882
28/04/2022 4,985 4,980 0,30 5,040 4,915 156.799
27/04/2022 5,050 4,965 -0,70 5,050 4,960 83.013
26/04/2022 5,170 5,000 -3,47 5,170 4,990 100.859
25/04/2022 5,270 5,180 0,00 5,270 5,150 79.016
22/04/2022 5,210 5,180 0,78 5,250 5,160 43.578
21/04/2022 5,170 5,140 1,58 5,250 5,120 147.310
20/04/2022 5,050 5,060 -1,17 5,150 5,050 55.385
19/04/2022 5,180 5,120 -0,97 5,180 5,110 65.141
14/04/2022 5,190 5,170 1,17 5,190 5,080 39.788
13/04/2022 5,190 5,110 -1,16 5,190 5,050 44.151
12/04/2022 5,050 5,170 3,19 5,170 4,975 83.704
11/04/2022 5,100 5,010 -0,20 5,100 4,950 101.620
08/04/2022 5,030 5,020 -0,40 5,070 4,995 27.307
07/04/2022 4,980 5,040 1,10 5,070 4,970 27.604
06/04/2022 5,020 4,985 -0,50 5,060 4,950 49.815
05/04/2022 5,160 5,010 -1,38 5,160 4,990 44.907
04/04/2022 5,150 5,080 1,60 5,150 4,990 57.327
01/04/2022 5,100 5,000 1,01 5,100 4,960 49.467
31/03/2022 5,050 4,950 -1,98 5,090 4,950 49.270
30/03/2022 4,990 5,050 -2,32 5,180 4,990 46.364
29/03/2022 5,100 5,170 2,38 5,180 4,970 117.844
28/03/2022 5,120 5,050 -0,39 5,130 5,030 30.964
25/03/2022 4,985 5,070 3,15 5,090 4,965 76.119
24/03/2022 5,050 4,915 -0,91 5,060 4,910 37.194
23/03/2022 4,970 4,960 0,10 5,010 4,870 102.766
22/03/2022 4,945 4,955 -0,80 5,070 4,945 70.364
21/03/2022 4,990 4,995 1,94 5,000 4,935 30.533
18/03/2022 4,990 4,900 -1,80 5,070 4,900 226.391
17/03/2022 5,090 4,990 -0,20 5,160 4,990 45.243
16/03/2022 4,910 5,000 1,63 5,070 4,910 69.019
15/03/2022 5,020 4,920 -1,01 5,050 4,920 96.794
14/03/2022 4,985 4,970 0,20 5,060 4,940 39.675
11/03/2022 5,020 4,960 0,10 5,070 4,900 81.548
10/03/2022 4,925 4,955 0,51 5,030 4,860 33.999
09/03/2022 5,020 4,930 -1,40 5,050 4,855 155.561
08/03/2022 4,820 5,000 2,56 5,120 4,810 103.858
07/03/2022 5,040 4,875 0,21 5,110 4,850 159.959
04/03/2022 4,945 4,865 0,21 4,965 4,820 64.170
03/03/2022 5,200 4,855 -6,63 5,270 4,855 69.725
02/03/2022 5,340 5,200 0,00 5,340 5,100 48.576
01/03/2022 5,290 5,200 0,00 5,290 5,150 50.585
28/02/2022 5,250 5,200 -1,14 5,280 5,100 101.889
25/02/2022 5,000 5,260 5,20 5,270 5,000 39.596
24/02/2022 4,945 5,000 -0,40 5,090 4,800 83.712
23/02/2022 5,160 5,020 0,00 5,160 5,020 20.044
22/02/2022 5,100 5,020 -2,33 5,170 5,020 46.156
21/02/2022 5,280 5,140 -2,28 5,280 5,140 30.816
18/02/2022 5,560 5,260 -4,01 5,570 5,260 50.186
17/02/2022 5,380 5,480 2,05 5,500 5,380 44.144
16/02/2022 5,250 5,370 2,29 5,370 5,250 18.043
15/02/2022 5,170 5,250 1,55 5,340 5,170 64.607
14/02/2022 5,400 5,170 -6,00 5,430 5,130 59.285
11/02/2022 5,550 5,500 -1,79 5,550 5,400 10.868
10/02/2022 5,440 5,600 4,09 5,600 5,400 76.239
09/02/2022 5,330 5,380 1,51 5,410 5,280 65.104
08/02/2022 5,300 5,300 0,00 5,300 5,270 40.422
07/02/2022 5,200 5,300 1,34 5,300 5,150 23.015
04/02/2022 5,250 5,230 -0,95 5,250 5,120 33.946
03/02/2022 5,250 5,280 0,96 5,300 5,200 13.620
02/02/2022 5,310 5,230 -1,32 5,390 5,180 90.887
01/02/2022 5,370 5,300 -1,30 5,400 5,300 30.810
31/01/2022 5,350 5,370 1,70 5,370 5,280 34.970
28/01/2022 5,390 5,280 -0,75 5,400 5,280 111.995
27/01/2022 5,190 5,320 3,30 5,380 5,150 259.378
26/01/2022 5,050 5,150 3,73 5,150 5,000 38.345
25/01/2022 4,985 4,965 -1,49 5,080 4,920 38.059
24/01/2022 5,130 5,040 -1,37 5,130 5,000 55.004
21/01/2022 5,100 5,110 -0,78 5,150 5,090 32.304
20/01/2022 5,160 5,150 -0,58 5,160 5,090 15.852
19/01/2022 5,240 5,180 1,37 5,240 5,120 17.848
18/01/2022 5,240 5,110 -2,67 5,240 5,100 29.613
17/01/2022 5,180 5,250 0,00 5,300 5,180 13.117
14/01/2022 5,190 5,250 -1,50 5,320 5,190 20.552
13/01/2022 5,300 5,330 0,76 5,380 5,250 29.215
12/01/2022 5,140 5,290 1,34 5,290 5,140 19.265
11/01/2022 5,150 5,220 0,77 5,220 5,090 31.531
10/01/2022 5,260 5,180 0,58 5,260 5,090 17.919
07/01/2022 5,120 5,150 -2,65 5,240 5,110 17.590
06/01/2022 5,100 5,290 3,73 5,290 5,100 68.462
05/01/2022 5,100 5,100 0,99 5,110 5,060 24.819
04/01/2022 5,140 5,050 -1,56 5,190 4,980 86.786
03/01/2022 5,120 5,130 0,20 5,130 5,050 20.854
30/12/2021 5,080 5,120 1,39 5,120 4,900 66.413
29/12/2021 5,030 5,050 0,00 5,120 4,950 50.049
28/12/2021 5,050 5,050 -1,94 5,180 5,030 55.307
27/12/2021 4,950 5,150 4,04 5,150 4,900 32.031
23/12/2021 4,930 4,950 0,30 4,950 4,900 56.754
22/12/2021 4,870 4,935 0,71 4,935 4,870 51.993
21/12/2021 4,820 4,900 -0,51 4,935 4,820 49.980
20/12/2021 5,100 4,925 -2,09 5,100 4,870 24.656
17/12/2021 5,080 5,030 -0,79 5,100 4,895 80.678
16/12/2021 5,140 5,070 0,80 5,140 5,050 62.381
15/12/2021 5,060 5,030 -2,52 5,150 4,980 41.536
14/12/2021 4,920 5,160 6,06 5,160 4,895 33.838
13/12/2021 5,100 4,865 -4,61 5,100 4,865 23.592
10/12/2021 5,040 5,100 1,59 5,100 4,995 24.144

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