Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 12.415,600 12.548,300 3,06 12.548,300 12.207,000 20.975
04/08/2022 11.987,000 12.175,900 1,22 12.175,900 11.979,400 32.534
03/08/2022 12.158,800 12.029,100 -1,07 12.272,000 12.029,100 18.239
02/08/2022 12.253,700 12.158,800 -0,77 12.253,700 12.103,300 51.789
01/08/2022 12.277,400 12.253,700 0,35 12.299,900 12.167,900 27.228
29/07/2022 12.093,200 12.210,600 0,97 12.389,900 12.093,200 15.532
28/07/2022 11.800,000 12.093,200 2,48 12.093,200 11.800,000 7.184
27/07/2022 11.626,900 11.800,000 1,49 11.800,000 11.626,900 32.191
26/07/2022 11.452,300 11.626,900 1,52 11.626,900 11.452,300 32.656
25/07/2022 11.218,500 11.452,300 2,06 11.452,300 11.218,500 17.709
22/07/2022 10.987,200 11.221,300 2,13 11.221,300 10.987,200 18.391
21/07/2022 11.162,200 10.987,200 -1,23 11.162,200 10.987,200 50.457
20/07/2022 11.130,700 11.123,900 -0,06 11.199,300 11.095,500 27.515
19/07/2022 11.276,600 11.130,700 -1,29 11.276,600 11.130,700 31.346
18/07/2022 11.214,100 11.276,600 0,80 11.276,600 11.183,300 30.835
15/07/2022 11.047,400 11.187,500 1,14 11.187,500 11.033,800 31.827
14/07/2022 11.473,900 11.061,300 -3,52 11.473,900 11.061,300 63.535
13/07/2022 11.313,600 11.465,400 1,34 11.465,400 11.313,600 7.608
12/07/2022 11.510,800 11.313,600 -1,40 11.510,800 11.313,600 13.546
11/07/2022 11.709,600 11.474,200 -2,01 11.819,900 11.474,200 19.839
08/07/2022 11.578,300 11.709,600 1,13 11.709,600 11.532,900 1.217
07/07/2022 10.995,400 11.578,300 5,51 11.578,300 10.972,500 1.989
06/07/2022 11.029,200 10.974,000 -0,50 11.089,800 10.974,000 14.084
05/07/2022 11.398,200 11.029,200 -3,20 11.410,800 11.029,200 19.358
04/07/2022 11.355,000 11.394,000 1,16 11.394,000 11.351,600 23.520
01/07/2022 11.466,800 11.262,900 -1,78 11.466,800 11.262,900 13.485
30/06/2022 11.590,000 11.466,800 -1,04 11.590,000 11.466,800 4.252
29/06/2022 11.698,500 11.587,200 -0,95 11.698,500 11.587,200 4.804
28/06/2022 11.633,500 11.698,500 0,69 11.718,300 11.633,500 25.498
27/06/2022 11.378,800 11.618,600 2,11 11.618,600 11.375,900 30.306
24/06/2022 11.473,000 11.378,200 -0,83 11.473,000 11.307,000 20.902
23/06/2022 11.591,400 11.473,000 -0,87 11.601,100 11.473,000 7.102
22/06/2022 11.727,000 11.574,000 -1,82 11.732,100 11.574,000 7.727
21/06/2022 11.816,100 11.788,200 -0,24 11.816,100 11.738,800 18.097
20/06/2022 11.763,300 11.816,100 0,41 11.816,100 11.556,100 10.856
17/06/2022 12.275,000 11.767,600 -4,55 12.275,000 11.767,600 48.568
16/06/2022 12.404,100 12.328,700 -0,61 12.404,100 12.307,000 154
15/06/2022 12.235,100 12.404,100 0,53 12.404,100 12.235,100 5.606
14/06/2022 12.313,300 12.338,600 0,50 12.377,400 12.303,200 6.984
13/06/2022 12.795,500 12.276,700 -3,55 12.795,500 12.276,700 12.904
10/06/2022 13.164,800 12.728,200 -3,32 13.170,400 12.728,200 5.765
09/06/2022 13.361,400 13.164,800 -1,24 13.361,400 13.140,100 16.027
08/06/2022 13.450,300 13.330,500 -0,89 13.450,300 13.330,500 5.461
07/06/2022 13.678,700 13.450,300 -1,67 13.711,000 13.450,300 31.613
06/06/2022 13.679,200 13.678,700 0,00 13.843,900 13.678,700 8.775
03/06/2022 13.939,900 13.679,200 -0,85 13.939,900 13.679,200 6.526
02/06/2022 13.635,500 13.796,800 1,08 13.796,800 13.558,500 13.970
01/06/2022 13.830,500 13.648,800 -0,97 13.902,500 13.648,800 8.389
31/05/2022 13.683,600 13.781,900 0,72 13.803,500 13.683,600 16.507
30/05/2022 13.935,200 13.683,600 -2,27 13.971,300 13.683,600 31.427
27/05/2022 13.873,900 14.001,600 0,92 14.001,600 13.809,800 29.743
26/05/2022 13.861,800 13.873,900 0,38 13.892,700 13.800,500 4.405
25/05/2022 13.492,000 13.820,900 2,56 13.820,900 13.481,700 6.544
24/05/2022 13.737,300 13.475,700 -3,93 13.845,100 13.475,700 35.281
23/05/2022 13.702,600 14.026,800 2,37 14.026,800 13.702,600 21.742
20/05/2022 13.418,700 13.702,600 3,12 13.702,600 13.415,300 8.422
19/05/2022 13.226,300 13.288,200 0,48 13.353,500 13.225,000 13.555
18/05/2022 13.424,700 13.224,100 -1,22 13.487,400 13.224,100 26.821
17/05/2022 13.117,000 13.386,800 2,06 13.386,800 13.117,000 12.087
16/05/2022 13.000,300 13.117,000 1,19 13.117,000 12.908,700 932
13/05/2022 12.494,400 12.962,800 2,97 12.962,800 12.494,400 13.340
12/05/2022 12.523,400 12.589,200 0,53 12.589,200 12.402,600 8.962
11/05/2022 12.062,200 12.523,400 3,74 12.523,400 12.062,200 5.520
10/05/2022 12.167,300 12.071,400 -0,60 12.201,500 12.070,800 28.625
09/05/2022 12.714,000 12.144,000 -4,09 12.714,000 12.144,000 25.575
06/05/2022 12.372,600 12.662,100 2,34 12.662,100 12.341,900 11.358
05/05/2022 12.451,500 12.372,600 -0,59 12.672,500 12.372,600 29.419
04/05/2022 12.640,700 12.445,800 -1,72 12.750,800 12.445,800 6.688
03/05/2022 12.394,400 12.663,700 2,17 12.663,700 12.394,400 12.814
02/05/2022 13.701,700 12.394,400 -9,68 13.776,900 12.394,400 37.267
29/04/2022 13.394,900 13.722,800 2,55 13.722,800 13.312,700 4.021
28/04/2022 13.312,100 13.381,400 1,40 13.402,000 13.312,100 12.285
27/04/2022 12.929,100 13.196,500 2,07 13.196,500 12.835,400 14.153
26/04/2022 12.994,900 12.929,100 -0,51 13.118,300 12.904,200 38.339
25/04/2022 13.485,200 12.994,900 -4,76 13.514,100 12.994,900 21.540
22/04/2022 14.196,200 13.644,200 -3,45 14.296,400 13.644,200 89.176
21/04/2022 14.177,400 14.131,500 -0,32 14.265,500 14.051,300 1.768
20/04/2022 14.444,200 14.177,400 -1,70 14.469,100 14.177,400 34.719
19/04/2022 14.511,400 14.422,700 -0,61 14.639,000 14.371,000 38.648
14/04/2022 14.751,100 14.511,400 -1,43 14.797,800 14.492,200 27.096
13/04/2022 14.848,500 14.721,500 -0,86 14.948,100 14.721,500 14.131
12/04/2022 14.450,700 14.848,500 1,87 14.848,500 14.450,700 17.176
11/04/2022 14.623,000 14.576,300 -0,02 14.698,900 14.576,300 57.534
08/04/2022 14.408,400 14.579,700 1,90 14.646,100 14.408,400 20.856
07/04/2022 14.293,700 14.307,300 0,30 14.310,000 14.248,200 9.875
06/04/2022 14.641,100 14.264,900 -2,57 14.641,100 14.264,900 37.406
05/04/2022 14.908,300 14.641,100 -1,02 14.931,300 14.641,100 90.678
04/04/2022 14.587,400 14.791,600 1,77 14.791,600 14.552,900 68.604
01/04/2022 14.117,000 14.534,900 2,11 14.534,900 14.117,000 58.289
31/03/2022 13.956,100 14.234,000 1,71 14.234,000 13.956,100 55.596
30/03/2022 14.020,200 13.995,100 -0,60 14.143,500 13.995,100 4.105
29/03/2022 14.063,100 14.080,100 0,12 14.080,100 14.000,200 89.470
28/03/2022 14.320,900 14.063,100 -0,96 14.381,900 14.063,100 62.597
25/03/2022 13.958,400 14.199,500 1,73 14.199,500 13.958,400 28.976
24/03/2022 13.809,000 13.958,400 1,16 13.958,400 13.791,800 6.852
23/03/2022 13.516,600 13.798,100 1,93 13.798,100 13.516,600 78.034
22/03/2022 13.469,500 13.536,200 0,99 13.536,200 13.421,400 44.045
21/03/2022 12.942,100 13.403,000 3,70 13.403,000 12.942,100 8.389
18/03/2022 12.626,800 12.924,700 2,36 12.924,700 12.626,800 18.876
17/03/2022 12.500,900 12.626,800 2,03 12.626,800 12.441,200 27.231
16/03/2022 12.342,300 12.375,400 0,30 12.426,600 12.342,300 11.168
15/03/2022 12.345,400 12.338,800 -2,79 12.400,900 12.173,700 5.038
14/03/2022 13.299,500 12.692,900 -3,65 13.299,500 12.692,900 20.358
11/03/2022 12.908,100 13.173,100 2,05 13.246,100 12.908,100 26.725
10/03/2022 12.943,300 12.908,100 0,42 12.957,200 12.844,000 89.462
09/03/2022 12.793,800 12.854,500 0,47 12.854,500 12.625,100 19.148
08/03/2022 13.271,100 12.793,800 -3,78 13.360,400 12.793,800 26.839
07/03/2022 13.270,600 13.296,500 2,14 13.505,600 13.270,600 15.473
04/03/2022 13.165,000 13.018,000 -0,26 13.213,300 12.924,500 33.361
03/03/2022 12.630,000 13.052,300 4,12 13.052,300 12.630,000 31.357
02/03/2022 12.385,200 12.535,500 2,74 12.535,500 12.241,300 17.938
01/03/2022 11.998,100 12.201,300 2,56 12.201,300 11.998,100 1.573
28/02/2022 11.520,400 11.897,000 0,10 11.897,000 11.520,400 14.416
25/02/2022 11.989,500 11.885,600 -0,10 12.122,400 11.885,600 17.051
24/02/2022 12.189,800 11.897,400 -2,82 12.189,800 11.897,400 22.674
23/02/2022 12.096,700 12.242,100 0,91 12.242,100 12.006,000 14.069
22/02/2022 12.032,400 12.132,200 -0,16 12.132,200 12.021,600 10.851
21/02/2022 12.036,700 12.151,800 0,96 12.151,800 12.008,300 13.398
18/02/2022 11.995,600 12.036,700 0,34 12.036,700 11.983,800 27.207
17/02/2022 12.338,500 11.995,600 -2,12 12.338,500 11.995,600 37.033
16/02/2022 12.090,000 12.255,400 1,58 12.371,100 12.090,000 15.404
15/02/2022 12.080,200 12.064,900 -0,13 12.080,200 11.965,900 22.320
14/02/2022 12.267,400 12.080,200 -1,53 12.288,800 12.080,200 48.217
11/02/2022 12.186,400 12.267,400 0,66 12.267,400 12.102,000 28.141
10/02/2022 12.041,400 12.186,400 1,43 12.186,400 12.041,400 31.572
09/02/2022 12.014,100 12.014,000 0,27 12.076,200 11.987,000 21.219
08/02/2022 12.056,400 11.981,700 -0,62 12.111,000 11.981,700 18.122
07/02/2022 11.833,100 12.056,400 1,69 12.056,400 11.833,100 30.549
04/02/2022 11.920,500 11.856,100 -0,31 12.033,900 11.856,100 12.286
03/02/2022 11.977,300 11.892,500 -0,87 12.005,300 11.892,500 34.917
02/02/2022 12.297,300 11.997,000 -1,16 12.297,300 11.997,000 37.845
01/02/2022 11.921,900 12.137,800 1,91 12.137,800 11.921,900 11.928
31/01/2022 11.880,800 11.909,800 0,49 11.909,800 11.735,300 86.764
28/01/2022 11.937,600 11.851,600 -0,09 11.937,600 11.840,100 27.508
27/01/2022 11.845,400 11.862,200 0,58 11.911,400 11.835,300 68.287
26/01/2022 11.327,100 11.794,300 4,12 11.794,300 11.327,100 22.904
25/01/2022 11.152,300 11.327,100 1,57 11.327,100 11.152,300 17.449
24/01/2022 11.510,400 11.152,300 -3,11 11.510,400 11.152,300 41.916
21/01/2022 11.646,800 11.510,400 -1,22 11.653,500 11.510,400 14.392
20/01/2022 11.534,900 11.652,000 1,04 11.652,000 11.501,600 133.317
19/01/2022 11.213,600 11.531,900 2,84 11.531,900 11.213,600 69.025
18/01/2022 11.110,500 11.213,600 0,93 11.213,600 11.103,800 14.160
17/01/2022 10.999,200 11.110,500 1,01 11.114,100 10.999,200 70.458
14/01/2022 10.986,000 10.999,200 0,10 11.062,300 10.952,300 77.748
13/01/2022 10.885,600 10.987,700 1,29 10.987,700 10.836,900 67.097
12/01/2022 10.904,200 10.847,700 -0,67 11.047,600 10.729,000 114.025
11/01/2022 10.724,700 10.921,000 2,78 10.921,000 10.665,000 62.369
10/01/2022 10.316,400 10.625,500 2,27 10.638,600 10.316,400 45.633
07/01/2022 10.351,500 10.389,200 0,36 10.399,800 10.336,800 34.468
06/01/2022 10.362,500 10.351,500 -0,72 10.449,700 10.312,700 38.237
05/01/2022 10.533,900 10.426,700 -0,90 10.588,800 10.426,700 57.952
04/01/2022 10.548,800 10.521,600 -0,26 10.710,800 10.521,600 33.811
03/01/2022 10.625,800 10.548,800 -0,59 10.674,100 10.548,800 34.295
30/12/2021 10.388,200 10.611,100 2,15 10.611,100 10.312,900 8.748
29/12/2021 10.532,400 10.388,200 -1,37 10.587,400 10.388,200 16.607
28/12/2021 10.514,000 10.532,400 0,03 10.570,700 10.487,200 15.202
27/12/2021 10.396,400 10.529,200 1,14 10.529,200 10.396,400 50.563
23/12/2021 10.309,800 10.410,800 0,98 10.469,900 10.309,800 37.764
22/12/2021 10.409,800 10.309,800 -0,96 10.414,700 10.309,800 4.189
21/12/2021 10.296,300 10.409,800 1,10 10.409,800 10.296,300 8.230
20/12/2021 10.735,400 10.296,300 -3,99 10.735,400 10.296,300 10.042
17/12/2021 10.846,900 10.723,700 -1,14 10.871,400 10.723,700 22.896
16/12/2021 10.574,800 10.846,900 2,57 10.846,900 10.574,800 3.929
15/12/2021 10.818,200 10.574,800 -2,25 10.838,400 10.574,800 24.950
14/12/2021 10.884,200 10.818,200 0,08 10.884,200 10.788,600 14.985
13/12/2021 10.846,500 10.809,900 -0,34 10.906,200 10.809,900 21.308
10/12/2021 10.795,400 10.846,500 0,20 10.846,500 10.775,900 35.913
09/12/2021 11.151,400 10.825,200 -2,93 11.194,800 10.825,200 10.419
08/12/2021 11.072,000 11.151,400 0,72 11.151,400 10.988,600 13.504
07/12/2021 10.921,800 11.072,000 1,55 11.072,000 10.921,800 9.214
06/12/2021 10.599,600 10.903,500 2,70 10.903,500 10.599,600 5.554
03/12/2021 10.540,400 10.617,000 1,22 10.680,200 10.540,400 4.645
02/12/2021 10.418,800 10.489,200 0,68 10.489,200 10.303,900 1.418
01/12/2021 10.129,500 10.418,800 2,86 10.418,800 9.968,300 16.159
30/11/2021 10.366,500 10.129,500 -1,80 10.366,500 10.129,500 17.409
29/11/2021 10.107,000 10.315,600 2,48 10.315,600 10.107,000 15.076
26/11/2021 10.648,900 10.066,300 -5,98 10.665,100 10.066,300 55.683
25/11/2021 10.444,700 10.707,100 2,17 10.707,100 10.444,700 47.728
24/11/2021 10.095,600 10.480,000 4,39 10.480,000 10.058,100 14.889
23/11/2021 10.198,900 10.038,900 -1,62 10.258,900 10.038,900 36.894
22/11/2021 10.079,500 10.203,900 1,97 10.203,900 10.075,500 6.019
19/11/2021 9.970,700 10.006,800 1,09 10.006,800 9.903,000 83.724
18/11/2021 10.271,600 9.898,600 -3,50 10.271,600 9.898,600 65.719
17/11/2021 10.304,300 10.257,500 -0,80 10.433,100 10.257,500 19.956
16/11/2021 10.559,500 10.340,300 -2,08 10.559,500 10.340,300 70.469
15/11/2021 10.423,300 10.559,500 1,31 10.559,500 10.423,300 2.849
12/11/2021 10.484,800 10.423,300 -0,59 10.517,700 10.423,300 30.392
11/11/2021 10.372,800 10.484,800 1,36 10.490,900 10.353,800 8.388
10/11/2021 10.091,700 10.343,900 2,50 10.346,200 10.079,700 81.599
09/11/2021 9.932,400 10.091,700 1,60 10.091,700 9.921,200 65.604
08/11/2021 9.857,500 9.932,400 1,20 9.985,200 9.857,500 34.228
05/11/2021 9.688,600 9.814,500 0,25 9.814,500 9.688,600 63.103
04/11/2021 10.058,000 9.789,700 -2,83 10.064,500 9.789,700 87.276
03/11/2021 10.207,700 10.074,300 -1,89 10.207,700 10.074,300 51.190
02/11/2021 10.167,900 10.268,300 0,99 10.268,300 10.167,900 --
01/11/2021 10.421,500 10.167,900 -0,46 10.471,000 10.167,900 38.317
29/10/2021 10.277,800 10.215,400 -0,61 10.277,800 10.195,400 33.252
28/10/2021 10.580,000 10.277,800 -3,20 10.636,500 10.277,800 51.548
27/10/2021 10.619,600 10.617,300 0,07 10.679,100 10.597,300 36.099
26/10/2021 10.473,000 10.610,000 1,23 10.610,000 10.473,000 61.837
25/10/2021 9.772,000 10.481,100 7,26 10.481,100 9.772,000 18.822
22/10/2021 10.534,100 9.772,000 -6,88 10.534,100 9.772,000 39.960
21/10/2021 10.983,100 10.494,300 -4,45 10.983,100 10.494,300 65.498
20/10/2021 10.974,100 10.983,100 0,08 10.995,300 10.966,100 23.331
19/10/2021 11.204,100 10.974,100 -2,09 11.207,100 10.974,100 15.428
18/10/2021 11.457,500 11.208,100 -1,53 11.498,900 11.208,100 32.970
15/10/2021 11.187,200 11.381,800 1,74 11.381,800 11.181,000 40.728
14/10/2021 11.074,600 11.187,200 1,02 11.188,700 11.074,600 50.126
13/10/2021 11.203,600 11.074,600 -1,15 11.228,000 11.074,600 24.559
12/10/2021 11.197,300 11.203,600 0,06 11.203,600 11.197,300 1.116
11/10/2021 11.174,300 11.197,300 0,47 11.199,500 11.165,100 24.750
08/10/2021 10.920,100 11.144,600 2,06 11.144,600 10.920,100 24.551
07/10/2021 10.790,000 10.920,100 1,21 10.920,100 10.790,000 17.188
06/10/2021 11.112,900 10.790,000 -2,91 11.112,900 10.790,000 39.955
05/10/2021 11.059,500 11.112,900 0,96 11.112,900 11.022,300 9.864
04/10/2021 11.253,600 11.007,000 -2,19 11.291,000 11.007,000 13.503
01/10/2021 11.324,000 11.253,600 -0,87 11.382,300 11.253,600 7.833
30/09/2021 11.211,500 11.351,900 1,74 11.351,900 11.211,500 16.864
29/09/2021 10.953,500 11.157,400 1,86 11.157,400 10.951,900 5.250
28/09/2021 11.224,600 10.953,500 -2,42 11.224,600 10.953,500 7.760
27/09/2021 11.197,900 11.224,600 0,83 11.227,700 11.168,600 24.498
24/09/2021 11.225,000 11.131,700 -0,83 11.225,000 11.131,700 14.295
23/09/2021 11.180,200 11.225,000 0,75 11.225,000 11.043,300 27.435
22/09/2021 10.853,500 11.141,700 3,32 11.141,700 10.743,900 3.635
21/09/2021 10.772,200 10.783,900 0,11 10.810,600 10.672,100 6.155
20/09/2021 10.995,400 10.772,200 -2,58 10.995,400 10.772,200 21.179
17/09/2021 11.473,700 11.057,400 -3,66 11.504,900 11.057,400 9.774
16/09/2021 11.559,600 11.477,500 -0,71 11.629,500 11.477,500 4.408
15/09/2021 11.757,900 11.559,600 -1,69 11.757,900 11.559,600 4.179
14/09/2021 11.664,700 11.757,900 0,69 11.803,400 11.664,700 5.949
13/09/2021 11.543,100 11.677,400 0,78 11.677,400 11.542,000 5.313
10/09/2021 11.212,900 11.587,500 3,48 11.587,500 11.202,800 2.222
09/09/2021 11.314,600 11.197,700 -1,03 11.314,600 11.197,700 1.230
08/09/2021 11.846,000 11.314,600 -4,49 11.907,400 11.314,600 2.327
07/09/2021 11.846,600 11.846,000 -0,01 11.876,300 11.815,700 35
06/09/2021 11.615,300 11.846,600 0,90 11.846,600 11.615,300 8.050
03/09/2021 12.116,600 11.740,500 -3,10 12.137,500 11.740,500 5.202
02/09/2021 12.155,800 12.116,600 -0,32 12.234,200 12.023,900 10.458
01/09/2021 12.127,100 12.155,800 0,24 12.169,400 12.116,000 65
31/08/2021 12.088,800 12.127,100 0,29 12.127,100 12.088,800 300
30/08/2021 11.974,100 12.091,900 0,85 12.091,900 11.974,100 3.477
27/08/2021 11.818,100 11.990,000 0,95 11.990,000 11.792,800 1.119
26/08/2021 11.964,700 11.877,400 -0,73 12.006,200 11.877,400 5.849
25/08/2021 11.848,400 11.964,700 1,46 11.964,700 11.823,100 790
24/08/2021 11.141,000 11.792,400 5,85 11.792,400 11.141,000 8.400
23/08/2021 11.170,300 11.141,000 -0,86 11.223,300 11.141,000 2.198
20/08/2021 11.092,000 11.237,900 2,28 11.237,900 11.021,900 3.399
19/08/2021 11.365,800 10.987,600 -3,39 11.365,800 10.933,400 60.127
18/08/2021 11.739,400 11.373,400 -3,12 11.739,400 11.373,400 13.682
17/08/2021 11.785,000 11.739,400 -0,53 11.825,000 11.739,400 2.513
16/08/2021 12.073,000 11.802,400 -1,60 12.101,900 11.802,400 6.541
13/08/2021 12.206,500 11.994,500 -1,74 12.233,200 11.994,500 6.951
12/08/2021 12.315,100 12.206,500 -0,78 12.325,600 12.206,500 6.710
11/08/2021 12.407,500 12.302,400 -0,85 12.407,500 12.302,400 2.701
10/08/2021 12.115,700 12.407,500 2,71 12.407,500 12.089,200 5.490

LATIBEX BRAS (LXB)LATIBEX BRAS (LXB)

102,900,82 %
12.651,20

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