Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 5.574,800 5.621,000 1,85 5.621,000 5.515,200 34.750
04/08/2022 5.434,600 5.518,800 1,30 5.518,800 5.434,600 46.821
03/08/2022 5.500,900 5.447,800 -0,97 5.526,700 5.447,800 25.530
02/08/2022 5.553,800 5.500,900 -0,95 5.553,800 5.488,200 65.066
01/08/2022 5.578,200 5.553,800 0,21 5.581,600 5.534,500 40.806
29/07/2022 5.484,200 5.542,000 1,05 5.585,400 5.484,200 29.109
28/07/2022 5.388,200 5.484,200 1,78 5.484,200 5.388,200 21.065
27/07/2022 5.334,300 5.388,200 1,01 5.388,200 5.334,300 45.845
26/07/2022 5.279,000 5.334,300 1,05 5.334,300 5.279,000 40.475
25/07/2022 5.206,400 5.279,000 1,38 5.279,000 5.206,400 31.264
22/07/2022 5.119,700 5.207,000 1,71 5.207,000 5.119,700 29.796
21/07/2022 5.178,800 5.119,700 -0,93 5.199,500 5.119,700 55.967
20/07/2022 5.165,400 5.167,500 0,04 5.183,400 5.153,000 37.013
19/07/2022 5.212,200 5.165,400 -0,90 5.212,200 5.165,400 43.156
18/07/2022 5.187,200 5.212,200 0,69 5.212,200 5.177,500 44.534
15/07/2022 5.155,900 5.176,500 0,32 5.176,500 5.124,200 37.427
14/07/2022 5.278,100 5.160,000 -2,20 5.280,000 5.160,000 68.885
13/07/2022 5.249,400 5.276,300 0,69 5.276,300 5.249,400 16.695
12/07/2022 5.295,700 5.240,000 -0,82 5.300,700 5.240,000 25.579
11/07/2022 5.363,400 5.283,300 -1,49 5.403,800 5.283,300 29.518
08/07/2022 5.381,100 5.363,400 -0,33 5.434,500 5.363,400 62.712
07/07/2022 5.199,900 5.381,100 3,61 5.381,100 5.193,200 11.119
06/07/2022 5.208,700 5.193,600 -0,29 5.222,300 5.193,600 19.314
05/07/2022 5.325,500 5.208,700 -2,17 5.329,200 5.208,700 35.007
04/07/2022 5.310,900 5.324,200 0,71 5.324,200 5.302,300 36.350
01/07/2022 5.338,800 5.286,700 -0,98 5.355,400 5.286,700 23.625
30/06/2022 5.375,200 5.338,800 -0,67 5.375,200 5.338,800 17.412
29/06/2022 5.410,900 5.374,600 -0,67 5.410,900 5.374,600 10.724
28/06/2022 5.398,700 5.410,900 0,31 5.412,400 5.385,600 39.348
27/06/2022 5.307,600 5.394,300 1,63 5.394,300 5.307,600 41.316
24/06/2022 5.329,000 5.307,900 -0,40 5.329,000 5.262,000 28.631
23/06/2022 5.366,200 5.329,000 -0,59 5.372,400 5.329,000 20.899
22/06/2022 5.401,200 5.360,700 -1,09 5.414,400 5.360,700 21.386
21/06/2022 5.407,000 5.420,000 0,04 5.420,000 5.380,600 31.879
20/06/2022 5.399,600 5.417,900 0,29 5.417,900 5.325,300 24.582
17/06/2022 5.544,000 5.402,100 -2,84 5.558,000 5.402,100 62.723
16/06/2022 5.598,300 5.559,800 -0,69 5.598,300 5.559,800 8.824
15/06/2022 5.553,000 5.598,300 0,27 5.598,300 5.553,000 20.046
14/06/2022 5.571,500 5.583,400 0,44 5.587,100 5.565,000 18.717
13/06/2022 5.744,900 5.559,100 -2,88 5.744,900 5.559,100 26.843
10/06/2022 5.860,400 5.723,900 -2,33 5.861,600 5.723,900 17.800
09/06/2022 5.924,800 5.860,400 -0,92 5.924,800 5.852,900 27.955
08/06/2022 5.950,800 5.915,100 -0,60 5.950,800 5.915,100 19.549
07/06/2022 6.025,500 5.950,800 -1,24 6.028,900 5.950,800 43.362
06/06/2022 6.027,200 6.025,500 -0,03 6.074,400 6.025,500 22.840
03/06/2022 6.115,600 6.027,200 -0,71 6.115,600 6.027,200 17.997
02/06/2022 6.017,800 6.070,500 0,81 6.070,500 5.994,400 27.600
01/06/2022 6.098,800 6.021,700 -1,10 6.098,800 6.021,700 22.266
31/05/2022 6.082,000 6.088,400 0,11 6.096,700 6.065,700 24.190
30/05/2022 6.157,000 6.082,000 -1,56 6.168,500 6.082,000 39.287
27/05/2022 6.109,800 6.178,100 1,12 6.178,100 6.103,900 42.207
26/05/2022 6.118,400 6.109,800 0,51 6.118,400 6.073,700 13.185
25/05/2022 5.945,500 6.079,000 2,34 6.079,000 5.945,500 16.180
24/05/2022 6.044,400 5.939,900 -3,30 6.081,200 5.939,900 45.981
23/05/2022 6.039,300 6.142,700 1,71 6.142,700 6.033,100 37.296
20/05/2022 5.913,700 6.039,300 2,89 6.039,300 5.912,500 24.204
19/05/2022 5.829,400 5.869,800 0,71 5.886,100 5.829,400 29.587
18/05/2022 5.934,500 5.828,700 -1,65 5.969,000 5.828,700 39.701
17/05/2022 5.858,100 5.926,300 1,16 5.926,300 5.858,100 24.833
16/05/2022 5.816,900 5.858,100 0,91 5.858,100 5.778,100 13.727
13/05/2022 5.648,700 5.805,000 2,22 5.805,000 5.648,700 29.111
12/05/2022 5.633,800 5.678,800 0,80 5.678,800 5.614,600 20.995
11/05/2022 5.495,200 5.633,800 2,48 5.633,800 5.488,700 19.520
10/05/2022 5.521,600 5.497,600 -0,29 5.526,700 5.493,200 43.425
09/05/2022 5.737,000 5.513,700 -3,64 5.737,000 5.513,700 39.350
06/05/2022 5.618,400 5.721,700 1,69 5.721,700 5.597,800 25.963
05/05/2022 5.654,600 5.626,400 -0,48 5.730,800 5.626,400 41.549
04/05/2022 5.717,500 5.653,400 -1,22 5.752,500 5.653,400 16.393
03/05/2022 5.651,600 5.723,500 1,27 5.723,500 5.648,400 26.824
02/05/2022 6.066,000 5.651,600 -7,01 6.083,800 5.651,600 52.352
29/04/2022 5.963,900 6.077,500 1,97 6.077,500 5.936,800 22.471
28/04/2022 5.967,800 5.960,000 0,49 5.995,100 5.960,000 24.898
27/04/2022 5.843,700 5.931,100 1,50 5.931,100 5.814,200 28.178
26/04/2022 5.863,600 5.843,700 -0,34 5.906,700 5.830,700 48.761
25/04/2022 6.023,700 5.863,600 -3,46 6.032,800 5.863,600 37.743
22/04/2022 6.270,100 6.073,700 -3,14 6.291,400 6.073,700 102.272
21/04/2022 6.274,400 6.270,500 -0,06 6.290,300 6.228,500 24.724
20/04/2022 6.379,500 6.274,400 -1,50 6.388,000 6.274,400 54.604
19/04/2022 6.412,200 6.370,200 -0,18 6.425,100 6.326,800 54.596
14/04/2022 6.445,900 6.381,800 -0,84 6.455,700 6.359,600 51.023
13/04/2022 6.479,300 6.435,900 -0,67 6.510,500 6.435,900 30.976
12/04/2022 6.345,300 6.479,300 1,38 6.479,300 6.345,300 23.491
11/04/2022 6.399,600 6.391,200 0,10 6.433,500 6.391,200 70.234
08/04/2022 6.322,600 6.384,900 1,50 6.398,800 6.322,600 34.396
07/04/2022 6.302,300 6.290,500 -0,04 6.302,300 6.256,500 20.445
06/04/2022 6.407,200 6.293,200 -1,78 6.407,200 6.293,200 46.751
05/04/2022 6.486,700 6.407,200 -0,57 6.491,800 6.407,200 100.393
04/04/2022 6.374,700 6.443,800 1,25 6.443,800 6.367,200 83.314
01/04/2022 6.210,300 6.364,100 1,87 6.364,100 6.210,300 70.525
31/03/2022 6.154,100 6.247,400 1,31 6.247,400 6.154,100 70.471
30/03/2022 6.167,700 6.166,500 -0,35 6.207,500 6.165,100 18.980
29/03/2022 6.196,400 6.188,000 -0,14 6.199,900 6.166,800 101.430
28/03/2022 6.276,900 6.196,400 -0,52 6.305,700 6.196,400 76.289
25/03/2022 6.141,100 6.228,800 1,43 6.228,800 6.141,100 36.482
24/03/2022 6.097,200 6.141,100 0,87 6.141,100 6.085,600 21.588
23/03/2022 5.969,100 6.088,200 1,89 6.088,200 5.969,100 92.920
22/03/2022 5.948,100 5.975,300 1,63 5.975,300 5.934,200 57.380
21/03/2022 5.706,600 5.879,700 3,15 5.879,700 5.706,600 23.082
18/03/2022 5.524,700 5.700,000 3,17 5.700,000 5.524,700 31.826
17/03/2022 5.492,000 5.524,700 1,36 5.524,700 5.466,500 41.791
16/03/2022 5.430,900 5.450,400 0,38 5.460,300 5.430,900 19.618
15/03/2022 5.432,500 5.429,800 -1,91 5.442,400 5.378,100 17.633
14/03/2022 5.727,300 5.535,300 -2,76 5.731,100 5.535,300 33.893
11/03/2022 5.601,000 5.692,200 1,63 5.709,300 5.601,000 40.395
10/03/2022 5.607,100 5.601,000 0,39 5.610,800 5.573,300 103.132
09/03/2022 5.554,400 5.579,000 0,44 5.579,000 5.502,600 52.320
08/03/2022 5.715,100 5.554,400 -2,96 5.743,900 5.554,400 36.451
07/03/2022 5.716,900 5.723,600 1,61 5.787,200 5.716,300 40.566
04/03/2022 5.678,900 5.633,000 -0,02 5.700,800 5.602,400 41.046
03/03/2022 5.500,600 5.634,200 2,99 5.634,200 5.498,600 46.317
02/03/2022 5.413,100 5.470,700 1,99 5.470,700 5.368,000 56.738
01/03/2022 5.277,400 5.364,200 2,26 5.364,200 5.277,400 14.592
28/02/2022 5.121,000 5.245,400 0,08 5.255,100 5.121,000 27.983
25/02/2022 5.260,100 5.241,200 0,29 5.315,500 5.241,200 29.453
24/02/2022 5.354,600 5.226,100 -2,59 5.354,600 5.226,100 47.246
23/02/2022 5.313,000 5.365,100 0,77 5.365,100 5.278,700 29.067
22/02/2022 5.304,900 5.324,200 -0,35 5.324,200 5.296,200 24.580
21/02/2022 5.304,100 5.342,800 0,72 5.342,800 5.286,200 28.438
18/02/2022 5.309,600 5.304,500 -0,10 5.313,500 5.292,700 34.747
17/02/2022 5.416,800 5.309,600 -1,50 5.416,800 5.309,600 51.858
16/02/2022 5.316,600 5.390,600 1,54 5.413,500 5.316,600 28.028
15/02/2022 5.340,800 5.308,600 -0,60 5.340,800 5.276,600 37.042
14/02/2022 5.390,300 5.340,800 -0,63 5.398,300 5.340,800 62.992
11/02/2022 5.324,800 5.374,400 0,93 5.374,400 5.308,500 41.078
10/02/2022 5.292,900 5.324,800 0,77 5.349,100 5.292,900 45.577
09/02/2022 5.278,700 5.284,200 0,30 5.322,600 5.272,900 35.101
08/02/2022 5.298,300 5.268,500 -0,56 5.316,900 5.268,500 31.292
07/02/2022 5.216,000 5.298,300 1,48 5.298,300 5.216,000 38.999
04/02/2022 5.271,800 5.221,000 -0,80 5.300,500 5.221,000 38.256
03/02/2022 5.303,300 5.262,900 -0,88 5.312,000 5.262,900 42.473
02/02/2022 5.402,600 5.309,600 -0,79 5.402,600 5.309,600 52.725
01/02/2022 5.278,300 5.352,100 1,47 5.352,300 5.278,300 25.768
31/01/2022 5.256,400 5.274,400 0,52 5.274,400 5.219,600 96.961
28/01/2022 5.316,000 5.247,200 -0,85 5.316,000 5.247,200 40.178
27/01/2022 5.276,700 5.292,100 0,60 5.294,800 5.269,800 82.207
26/01/2022 5.117,400 5.260,500 1,39 5.260,500 5.117,400 32.701
25/01/2022 5.114,200 5.188,400 1,45 5.188,400 5.114,200 32.652
24/01/2022 5.245,400 5.114,200 -2,50 5.245,400 5.114,200 52.181
21/01/2022 5.277,200 5.245,400 -0,63 5.291,400 5.245,400 26.572
20/01/2022 5.271,700 5.278,800 0,25 5.278,800 5.235,900 146.089
19/01/2022 5.185,200 5.265,700 1,56 5.265,700 5.185,200 90.715
18/01/2022 5.161,600 5.184,700 0,45 5.184,700 5.149,300 26.707
17/01/2022 5.112,000 5.161,600 1,00 5.161,600 5.112,000 85.929
14/01/2022 5.101,700 5.110,400 0,16 5.128,800 5.097,800 92.608
13/01/2022 5.078,900 5.102,300 0,62 5.117,800 5.069,300 81.757
12/01/2022 5.089,400 5.070,700 -0,47 5.134,800 5.035,700 124.817
11/01/2022 5.042,800 5.094,700 1,89 5.094,700 5.024,500 69.922
10/01/2022 4.904,300 5.000,000 1,80 5.007,600 4.904,300 60.430
07/01/2022 4.889,000 4.911,700 0,46 4.918,300 4.878,800 54.073
06/01/2022 4.887,300 4.889,000 -0,59 4.911,700 4.859,200 51.828
05/01/2022 4.952,800 4.918,100 -0,64 4.958,100 4.918,100 72.712
04/01/2022 4.975,700 4.949,700 -0,52 5.024,300 4.949,700 48.982
03/01/2022 4.961,500 4.975,700 0,47 5.016,900 4.961,500 49.056
30/12/2021 4.877,000 4.952,300 1,54 4.952,300 4.847,500 24.348
29/12/2021 4.930,200 4.877,000 -1,08 4.947,000 4.877,000 30.462
28/12/2021 4.911,000 4.930,200 0,28 4.933,600 4.900,500 29.296
27/12/2021 4.876,300 4.916,200 0,72 4.916,200 4.876,300 64.891
23/12/2021 4.864,300 4.880,900 0,78 4.901,800 4.849,000 52.489
22/12/2021 4.888,500 4.843,000 -1,12 4.888,500 4.843,000 21.907
21/12/2021 4.841,000 4.898,100 1,18 4.898,100 4.839,800 23.561
20/12/2021 4.963,400 4.841,000 -2,39 4.982,200 4.841,000 26.362
17/12/2021 4.994,500 4.959,500 -0,70 5.005,700 4.959,500 36.851
16/12/2021 4.914,600 4.994,500 2,07 4.994,500 4.902,300 30.968
15/12/2021 4.950,500 4.893,400 -1,15 4.978,200 4.893,400 44.443
14/12/2021 4.966,100 4.950,500 -0,39 4.970,500 4.950,500 37.321
13/12/2021 4.970,200 4.969,800 -0,01 5.011,200 4.967,700 35.723
10/12/2021 4.935,000 4.970,200 1,02 4.970,200 4.930,000 59.012
09/12/2021 5.053,400 4.920,100 -2,64 5.065,200 4.920,100 28.215
08/12/2021 5.018,500 5.053,400 0,70 5.053,400 4.996,800 34.671
07/12/2021 4.967,800 5.018,500 1,15 5.018,500 4.958,700 36.611
06/12/2021 4.869,700 4.961,600 1,77 4.961,600 4.866,200 23.519
03/12/2021 4.853,600 4.875,200 0,78 4.887,500 4.850,200 18.434
02/12/2021 4.790,300 4.837,400 0,66 4.837,400 4.750,700 23.116
01/12/2021 4.722,500 4.805,500 1,76 4.805,500 4.670,400 37.587
30/11/2021 4.791,200 4.722,500 -1,13 4.791,200 4.722,500 33.123
29/11/2021 4.733,100 4.776,700 1,19 4.776,700 4.719,000 36.121
26/11/2021 4.912,300 4.720,700 -4,22 4.916,900 4.720,700 77.854
25/11/2021 4.857,600 4.928,900 1,26 4.928,900 4.850,000 63.442
24/11/2021 4.744,800 4.867,700 2,94 4.867,700 4.737,200 30.603
23/11/2021 4.807,100 4.728,600 -1,66 4.809,000 4.728,600 51.319
22/11/2021 4.773,300 4.808,600 1,18 4.808,600 4.763,300 32.254
19/11/2021 4.740,600 4.752,600 0,69 4.752,600 4.718,600 102.169
18/11/2021 4.849,500 4.720,000 -2,43 4.849,500 4.720,000 74.269
17/11/2021 4.846,300 4.837,700 -0,42 4.894,500 4.837,700 45.745
16/11/2021 4.928,000 4.858,100 -1,42 4.928,000 4.858,100 96.463
15/11/2021 4.879,100 4.928,000 1,00 4.928,000 4.879,100 24.227
12/11/2021 4.892,900 4.879,100 -0,28 4.902,100 4.879,100 51.785
11/11/2021 4.847,200 4.892,900 1,07 4.892,900 4.837,100 29.785
10/11/2021 4.770,800 4.841,300 1,48 4.841,300 4.765,100 105.296
09/11/2021 4.728,000 4.770,800 0,91 4.770,800 4.724,800 148.526
08/11/2021 4.703,900 4.728,000 0,84 4.728,100 4.700,400 77.837
05/11/2021 4.646,900 4.688,800 0,32 4.688,800 4.646,900 114.763
04/11/2021 4.732,400 4.673,800 -1,32 4.745,300 4.673,800 203.831
03/11/2021 4.779,900 4.736,400 -1,32 4.779,900 4.735,900 797.886
02/11/2021 4.759,300 4.799,800 0,85 4.799,800 4.759,300 24.017
01/11/2021 4.830,700 4.759,300 -0,45 4.857,000 4.759,300 61.298
29/10/2021 4.794,600 4.780,700 -0,29 4.805,800 4.777,100 141.924
28/10/2021 4.883,100 4.794,600 -2,03 4.899,800 4.794,600 63.331
27/10/2021 4.895,300 4.893,800 0,01 4.907,100 4.882,300 60.453
26/10/2021 4.841,300 4.893,300 1,02 4.893,300 4.837,600 86.229
25/10/2021 4.637,400 4.843,800 4,68 4.843,800 4.629,700 47.223
22/10/2021 4.836,600 4.627,200 -4,11 4.836,600 4.627,200 56.280
21/10/2021 4.994,100 4.825,300 -3,38 4.994,100 4.825,300 80.496
20/10/2021 4.981,200 4.994,100 0,26 5.002,100 4.978,900 42.280
19/10/2021 5.051,800 4.981,200 -1,42 5.051,800 4.981,200 39.623
18/10/2021 5.119,500 5.052,900 -0,82 5.132,000 5.052,900 57.193
15/10/2021 4.988,200 5.094,600 2,55 5.094,600 4.986,700 63.627
14/10/2021 4.929,400 4.967,800 0,78 4.968,400 4.929,300 74.317
13/10/2021 4.959,200 4.929,400 -0,60 4.974,300 4.929,400 51.013
12/10/2021 4.957,800 4.959,200 0,03 4.959,200 4.954,000 26.188
11/10/2021 4.954,200 4.957,800 0,24 4.961,400 4.936,300 48.838
08/10/2021 4.885,200 4.945,800 1,24 4.945,800 4.885,200 67.242
07/10/2021 4.843,300 4.885,200 0,87 4.885,200 4.843,300 40.832
06/10/2021 4.946,200 4.843,300 -2,08 4.946,200 4.843,300 64.041
05/10/2021 4.918,400 4.946,200 0,87 4.946,200 4.912,900 119.089
04/10/2021 4.972,600 4.903,500 -1,39 4.979,500 4.903,500 64.966
01/10/2021 4.975,700 4.972,600 -0,54 4.990,900 4.972,000 30.863
30/09/2021 4.948,200 4.999,400 1,27 4.999,400 4.948,200 40.794
29/09/2021 4.898,000 4.936,800 0,79 4.936,800 4.882,200 28.155
28/09/2021 4.974,700 4.898,000 -1,54 4.974,700 4.898,000 31.210
27/09/2021 4.912,100 4.974,700 0,46 4.974,700 4.912,100 50.202
24/09/2021 4.982,100 4.952,100 -0,60 4.982,200 4.952,100 36.490
23/09/2021 4.950,500 4.982,100 0,80 4.982,100 4.919,500 51.133
22/09/2021 4.866,500 4.942,600 2,00 4.942,600 4.836,700 32.735
21/09/2021 4.839,700 4.845,700 0,12 4.845,700 4.807,700 29.855
20/09/2021 4.920,100 4.839,700 -2,05 4.920,100 4.839,700 49.405
17/09/2021 5.055,400 4.940,900 -2,29 5.074,300 4.940,900 37.046
16/09/2021 5.082,200 5.056,500 -0,51 5.107,500 5.056,500 20.755
15/09/2021 5.135,800 5.082,200 -1,04 5.135,800 5.082,200 24.699
14/09/2021 5.122,000 5.135,800 0,20 5.164,500 5.122,000 25.709
13/09/2021 5.080,000 5.125,400 0,64 5.125,400 5.080,000 31.481
10/09/2021 4.985,900 5.092,700 2,23 5.092,700 4.979,400 23.442
09/09/2021 5.033,400 4.981,600 -1,03 5.033,400 4.981,600 24.926
08/09/2021 5.176,200 5.033,400 -2,76 5.196,000 5.033,400 23.728
07/09/2021 5.176,600 5.176,200 0,00 5.192,700 5.171,800 10.147
06/09/2021 5.124,600 5.176,400 0,48 5.176,400 5.112,900 28.378
03/09/2021 5.249,100 5.151,500 -1,86 5.255,900 5.151,500 25.631
02/09/2021 5.287,700 5.249,100 -0,73 5.294,200 5.224,300 32.688
01/09/2021 5.287,600 5.287,700 0,21 5.296,400 5.276,400 21.667
31/08/2021 5.257,700 5.276,500 0,34 5.276,500 5.257,700 29.221
30/08/2021 5.214,000 5.258,600 0,75 5.258,600 5.214,000 20.857
27/08/2021 5.158,300 5.219,700 0,94 5.219,700 5.150,900 27.017
26/08/2021 5.195,400 5.171,000 -0,47 5.203,400 5.171,000 16.487
25/08/2021 5.155,800 5.195,300 0,88 5.195,300 5.155,800 39.720
24/08/2021 4.968,100 5.150,100 3,66 5.150,100 4.968,100 18.600
23/08/2021 4.977,300 4.968,100 -0,43 5.002,200 4.968,100 23.564
20/08/2021 5.002,900 4.989,800 0,38 5.002,900 4.927,400 22.899
19/08/2021 5.083,800 4.970,800 -2,27 5.083,800 4.961,900 122.827
18/08/2021 5.166,000 5.086,300 -1,54 5.175,300 5.086,300 24.102
17/08/2021 5.196,400 5.166,000 -0,69 5.203,700 5.166,000 25.699
16/08/2021 5.287,300 5.202,000 -0,91 5.287,300 5.202,000 20.231
13/08/2021 5.307,400 5.249,700 -1,09 5.315,300 5.249,700 32.045
12/08/2021 5.319,700 5.307,400 -0,17 5.340,800 5.307,400 51.461
11/08/2021 5.332,000 5.316,400 -0,29 5.344,300 5.316,400 28.262
10/08/2021 5.262,000 5.332,000 1,48 5.332,000 5.244,400 31.768

LATIBEX TOP (LXT)LATIBEX TOP (LXT)

21,300,38 %
5.642,30

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