Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 1,325 1,310 -0,76 1,354 1,310 477.100
19/05/2022 1,350 1,320 -3,65 1,354 1,320 358.049
18/05/2022 1,355 1,370 -0,15 1,391 1,355 464.637
17/05/2022 1,360 1,372 1,78 1,379 1,347 299.466
16/05/2022 1,307 1,348 0,45 1,358 1,307 422.440
13/05/2022 1,321 1,342 3,47 1,342 1,296 2.505.351
12/05/2022 1,300 1,297 1,25 1,300 1,263 495.614
11/05/2022 1,266 1,281 1,99 1,302 1,256 993.371
10/05/2022 1,301 1,256 -3,38 1,306 1,254 1.563.927
09/05/2022 1,300 1,300 -0,76 1,325 1,294 369.131
06/05/2022 1,324 1,310 -1,36 1,330 1,300 759.053
05/05/2022 1,340 1,328 -0,60 1,363 1,328 477.352
04/05/2022 1,381 1,336 -2,48 1,381 1,336 698.984
03/05/2022 1,356 1,370 1,11 1,375 1,354 632.872
02/05/2022 1,389 1,355 -1,02 1,389 1,354 333.833
29/04/2022 1,400 1,369 -1,30 1,400 1,369 446.641
28/04/2022 1,356 1,387 0,87 1,406 1,356 570.541
27/04/2022 1,426 1,375 -0,43 1,426 1,343 855.386
26/04/2022 1,429 1,381 -2,06 1,429 1,381 508.240
25/04/2022 1,420 1,410 -0,21 1,431 1,401 560.270
22/04/2022 1,390 1,413 1,22 1,416 1,370 1.049.970
21/04/2022 1,390 1,396 0,36 1,411 1,390 837.906
20/04/2022 1,381 1,391 -0,36 1,407 1,381 385.347
19/04/2022 1,390 1,396 -0,07 1,417 1,390 642.239
14/04/2022 1,400 1,397 -1,62 1,420 1,396 393.796
13/04/2022 1,380 1,420 2,23 1,420 1,380 639.892
12/04/2022 1,370 1,389 0,58 1,407 1,353 946.211
11/04/2022 1,390 1,381 -0,43 1,410 1,366 815.554
08/04/2022 1,365 1,387 1,76 1,390 1,363 713.728
07/04/2022 1,380 1,363 -0,73 1,385 1,360 574.760
06/04/2022 1,397 1,373 -1,22 1,400 1,370 617.336
05/04/2022 1,400 1,390 -0,29 1,406 1,387 501.521
04/04/2022 1,392 1,394 -0,14 1,409 1,390 401.773
01/04/2022 1,413 1,396 0,07 1,419 1,396 550.446
31/03/2022 1,410 1,395 -0,99 1,423 1,395 781.506
30/03/2022 1,448 1,409 -2,42 1,449 1,404 714.948
29/03/2022 1,446 1,444 2,46 1,446 1,412 937.617
28/03/2022 1,430 1,409 -0,94 1,443 1,409 424.219
25/03/2022 1,444 1,423 -0,07 1,444 1,410 347.031
24/03/2022 1,469 1,424 -2,99 1,469 1,424 534.683
23/03/2022 1,469 1,467 -0,13 1,473 1,434 708.417
22/03/2022 1,464 1,469 2,90 1,469 1,430 490.100
21/03/2022 1,441 1,428 0,07 1,461 1,419 873.920
18/03/2022 1,410 1,427 1,05 1,427 1,401 1.445.200
17/03/2022 1,411 1,412 -0,56 1,442 1,403 456.593
16/03/2022 1,410 1,420 1,84 1,440 1,410 753.564
15/03/2022 1,408 1,395 -2,18 1,426 1,392 800.902
14/03/2022 1,430 1,426 -0,86 1,452 1,410 858.174
11/03/2022 1,405 1,438 1,46 1,451 1,405 795.981
10/03/2022 1,430 1,417 -1,98 1,458 1,391 1.162.206
09/03/2022 1,450 1,446 4,30 1,460 1,421 686.078
08/03/2022 1,365 1,386 -0,46 1,437 1,365 1.104.790
07/03/2022 1,328 1,393 0,50 1,420 1,325 1.214.984
04/03/2022 1,430 1,386 -3,77 1,449 1,386 1.262.076
03/03/2022 1,479 1,440 -2,67 1,485 1,440 1.054.232
02/03/2022 1,475 1,479 1,69 1,490 1,455 522.266
01/03/2022 1,479 1,455 -1,60 1,491 1,445 814.769
28/02/2022 1,440 1,478 1,94 1,478 1,440 1.000.191
25/02/2022 1,440 1,450 0,38 1,466 1,420 1.387.463
24/02/2022 1,469 1,445 -2,66 1,479 1,440 1.368.438
23/02/2022 1,480 1,484 0,47 1,517 1,470 980.486
22/02/2022 1,479 1,477 -1,41 1,510 1,436 749.672
21/02/2022 1,524 1,499 -1,71 1,552 1,479 707.861
18/02/2022 1,529 1,525 -1,21 1,544 1,510 510.876
17/02/2022 1,576 1,543 -0,70 1,576 1,532 324.611
16/02/2022 1,565 1,554 -0,25 1,576 1,531 864.747
15/02/2022 1,548 1,558 0,96 1,565 1,534 562.854
14/02/2022 1,525 1,543 -1,32 1,577 1,525 764.857
11/02/2022 1,479 1,564 4,76 1,564 1,478 825.823
10/02/2022 1,510 1,493 -0,66 1,514 1,472 1.279.237
09/02/2022 1,477 1,503 1,77 1,509 1,477 706.135
08/02/2022 1,504 1,477 -1,61 1,509 1,476 927.756
07/02/2022 1,521 1,501 -0,20 1,529 1,499 250.330
04/02/2022 1,526 1,504 -0,97 1,536 1,501 859.831
03/02/2022 1,552 1,519 -1,53 1,552 1,519 448.018
02/02/2022 1,543 1,542 -0,70 1,569 1,539 461.734
01/02/2022 1,578 1,553 -0,94 1,598 1,546 614.862
31/01/2022 1,543 1,568 1,96 1,574 1,529 628.582
28/01/2022 1,519 1,538 0,61 1,538 1,519 292.995
27/01/2022 1,512 1,529 -0,39 1,545 1,504 524.318
26/01/2022 1,538 1,535 -0,26 1,548 1,526 368.978
25/01/2022 1,503 1,538 2,40 1,547 1,489 599.872
24/01/2022 1,538 1,502 -2,34 1,545 1,502 598.361
21/01/2022 1,568 1,538 -1,86 1,568 1,535 508.072
20/01/2022 1,560 1,568 -0,19 1,574 1,548 439.296
19/01/2022 1,576 1,571 0,63 1,576 1,548 366.216
18/01/2022 1,548 1,561 0,64 1,573 1,533 847.465
17/01/2022 1,570 1,551 -1,38 1,595 1,542 591.554
14/01/2022 1,577 1,573 0,03 1,601 1,569 590.891
13/01/2022 1,557 1,572 0,35 1,575 1,553 290.428
12/01/2022 1,556 1,567 0,63 1,578 1,556 376.960
11/01/2022 1,596 1,557 -1,10 1,596 1,557 329.478
10/01/2022 1,571 1,574 -0,19 1,580 1,553 350.077
07/01/2022 1,578 1,577 0,57 1,578 1,551 550.998
06/01/2022 1,578 1,568 -0,87 1,578 1,553 287.956
05/01/2022 1,568 1,582 0,44 1,598 1,561 342.393
04/01/2022 1,578 1,575 1,53 1,578 1,553 406.104
03/01/2022 1,583 1,551 -2,21 1,598 1,549 289.530
30/12/2021 1,558 1,586 0,78 1,588 1,558 329.654
29/12/2021 1,578 1,574 -1,72 1,607 1,566 899.008
28/12/2021 1,566 1,602 1,37 1,608 1,566 339.238
27/12/2021 1,544 1,580 1,23 1,636 1,542 785.059
23/12/2021 1,549 1,561 1,18 1,565 1,532 315.038
22/12/2021 1,525 1,542 0,97 1,543 1,522 157.818
21/12/2021 1,519 1,528 0,73 1,538 1,519 474.516
20/12/2021 1,519 1,517 -3,19 1,559 1,498 639.690
17/12/2021 1,537 1,567 -0,25 1,593 1,512 9.684.685
16/12/2021 1,588 1,571 1,09 1,592 1,557 870.728
15/12/2021 1,562 1,554 -0,53 1,596 1,545 1.396.786
14/12/2021 1,545 1,562 1,74 1,584 1,537 1.191.962
13/12/2021 1,536 1,535 -0,94 1,554 1,519 808.727
10/12/2021 1,531 1,550 -0,13 1,554 1,530 862.105
09/12/2021 1,501 1,552 1,88 1,564 1,501 670.233
08/12/2021 1,516 1,523 -0,54 1,535 1,505 480.009
07/12/2021 1,492 1,531 2,70 1,539 1,492 643.205
06/12/2021 1,477 1,491 1,22 1,496 1,477 521.593
03/12/2021 1,491 1,473 -1,11 1,514 1,471 675.942
02/12/2021 1,506 1,489 -0,20 1,506 1,474 598.205
01/12/2021 1,482 1,492 0,39 1,521 1,482 523.509
30/11/2021 1,505 1,486 -1,48 1,519 1,470 1.867.255
29/11/2021 1,520 1,509 -1,08 1,540 1,509 612.731
26/11/2021 1,536 1,525 -2,15 1,539 1,507 984.080
25/11/2021 1,564 1,559 0,66 1,568 1,535 489.774
24/11/2021 1,578 1,549 -0,96 1,578 1,537 787.536
23/11/2021 1,569 1,564 -0,34 1,573 1,545 491.622
22/11/2021 1,584 1,569 -0,43 1,588 1,545 633.559
19/11/2021 1,613 1,576 -1,37 1,613 1,565 637.421
18/11/2021 1,615 1,598 -1,94 1,637 1,597 694.603
17/11/2021 1,615 1,629 0,72 1,635 1,594 1.488.722
16/11/2021 1,623 1,618 -1,39 1,630 1,609 999.060
15/11/2021 1,613 1,640 1,29 1,641 1,611 414.631
12/11/2021 1,632 1,620 -0,77 1,639 1,613 494.583
11/11/2021 1,644 1,632 -0,77 1,650 1,631 329.230
10/11/2021 1,663 1,645 -1,57 1,671 1,643 381.366
09/11/2021 1,671 1,671 0,00 1,671 1,652 532.050
08/11/2021 1,652 1,671 0,29 1,675 1,640 513.732
05/11/2021 1,670 1,666 0,88 1,672 1,642 272.655
04/11/2021 1,660 1,652 0,35 1,677 1,637 2.969.755
03/11/2021 1,691 1,646 -1,11 1,691 1,638 1.184.329
02/11/2021 1,691 1,664 -1,89 1,710 1,659 772.640
01/11/2021 1,681 1,696 0,34 1,724 1,681 369.940
29/10/2021 1,735 1,691 -2,79 1,738 1,691 710.210
28/10/2021 1,703 1,739 2,52 1,739 1,689 650.697
27/10/2021 1,710 1,696 -1,74 1,723 1,693 500.109
26/10/2021 1,700 1,726 2,10 1,739 1,691 801.693
25/10/2021 1,655 1,691 1,84 1,707 1,652 1.283.721
22/10/2021 1,662 1,660 -0,67 1,662 1,634 1.364.629
21/10/2021 1,652 1,672 1,50 1,690 1,634 1.122.135
20/10/2021 1,652 1,647 -0,41 1,670 1,642 1.065.713
19/10/2021 1,644 1,654 0,47 1,656 1,634 827.219
18/10/2021 1,641 1,646 0,95 1,657 1,630 878.322
15/10/2021 1,642 1,630 -1,06 1,652 1,627 734.697
14/10/2021 1,643 1,648 0,24 1,658 1,642 639.364
13/10/2021 1,675 1,644 -3,40 1,694 1,642 822.651
12/10/2021 1,652 1,702 1,24 1,706 1,652 270.429
11/10/2021 1,661 1,681 -0,40 1,696 1,655 783.799
08/10/2021 1,652 1,688 3,02 1,704 1,652 901.738
07/10/2021 1,680 1,638 -1,00 1,680 1,638 657.683
06/10/2021 1,627 1,655 0,12 1,668 1,627 1.253.014
05/10/2021 1,635 1,653 2,38 1,670 1,625 880.469
04/10/2021 1,631 1,614 -0,59 1,638 1,600 1.096.191
01/10/2021 1,629 1,624 -0,47 1,643 1,612 492.454
30/09/2021 1,667 1,631 -2,52 1,694 1,619 1.352.445
29/09/2021 1,705 1,674 -0,46 1,713 1,662 1.219.954
28/09/2021 1,696 1,681 -1,02 1,718 1,681 720.379
27/09/2021 1,696 1,698 0,28 1,716 1,676 835.948
24/09/2021 1,669 1,694 1,49 1,694 1,652 783.712
23/09/2021 1,715 1,669 -1,75 1,724 1,669 551.368
22/09/2021 1,753 1,698 -3,14 1,763 1,697 729.848
21/09/2021 1,732 1,754 2,26 1,765 1,705 616.987
20/09/2021 1,793 1,715 -4,12 1,793 1,715 458.092
17/09/2021 1,755 1,788 1,94 1,820 1,751 2.658.203
16/09/2021 1,709 1,754 2,20 1,756 1,705 557.972
15/09/2021 1,773 1,717 -2,24 1,775 1,713 443.567
14/09/2021 1,726 1,756 0,94 1,778 1,726 496.995
13/09/2021 1,734 1,740 0,50 1,743 1,720 202.507
10/09/2021 1,736 1,731 0,06 1,736 1,714 502.530
09/09/2021 1,755 1,730 -2,54 1,761 1,730 223.346
08/09/2021 1,772 1,775 -0,48 1,782 1,756 419.030
07/09/2021 1,716 1,784 2,45 1,788 1,716 821.372
06/09/2021 1,716 1,741 0,66 1,742 1,716 293.863
03/09/2021 1,715 1,730 0,25 1,742 1,715 344.725
02/09/2021 1,725 1,725 -0,61 1,735 1,715 369.208
01/09/2021 1,705 1,736 1,17 1,743 1,705 454.221
31/08/2021 1,707 1,716 0,00 1,742 1,706 576.602
30/08/2021 1,759 1,716 -2,90 1,760 1,715 487.171
27/08/2021 1,707 1,767 1,99 1,770 1,707 797.173
26/08/2021 1,720 1,732 1,32 1,738 1,688 457.116
25/08/2021 1,721 1,710 0,28 1,721 1,693 264.304
24/08/2021 1,696 1,705 0,28 1,724 1,693 505.780
23/08/2021 1,696 1,700 -0,08 1,705 1,690 304.635
20/08/2021 1,677 1,702 0,17 1,705 1,677 251.456
19/08/2021 1,672 1,699 -0,37 1,703 1,667 553.231
18/08/2021 1,685 1,705 2,15 1,705 1,668 456.910
17/08/2021 1,665 1,669 -0,43 1,685 1,665 324.262
16/08/2021 1,665 1,676 -0,11 1,691 1,663 237.590
13/08/2021 1,667 1,678 0,00 1,688 1,665 295.303
12/08/2021 1,671 1,678 0,11 1,691 1,658 580.884
11/08/2021 1,676 1,676 0,46 1,676 1,651 484.149
10/08/2021 1,640 1,669 1,75 1,676 1,619 719.952
09/08/2021 1,590 1,640 3,23 1,647 1,588 622.071
06/08/2021 1,633 1,589 -1,78 1,652 1,582 835.542
05/08/2021 1,618 1,617 0,57 1,630 1,562 806.425
04/08/2021 1,627 1,608 -1,12 1,647 1,590 1.173.252
03/08/2021 1,629 1,627 -0,76 1,654 1,609 602.921
02/08/2021 1,624 1,639 0,53 1,655 1,624 385.017
30/07/2021 1,639 1,630 -1,28 1,659 1,619 737.075
29/07/2021 1,648 1,652 -0,52 1,667 1,623 955.676
28/07/2021 1,662 1,660 -1,51 1,696 1,660 565.092
27/07/2021 1,695 1,686 -0,09 1,701 1,661 409.773
26/07/2021 1,662 1,687 1,38 1,697 1,638 467.085
23/07/2021 1,657 1,664 0,93 1,689 1,648 794.539
22/07/2021 1,650 1,649 -1,09 1,693 1,645 724.490
21/07/2021 1,736 1,667 -2,58 1,748 1,648 670.626
20/07/2021 1,697 1,711 -0,78 1,730 1,679 1.045.488
19/07/2021 1,742 1,724 -1,15 1,742 1,691 1.053.647
16/07/2021 1,743 1,744 0,05 1,762 1,730 590.993
15/07/2021 1,724 1,743 0,28 1,753 1,701 660.001
14/07/2021 1,742 1,739 -0,17 1,749 1,724 632.255
13/07/2021 1,740 1,742 0,33 1,743 1,717 441.384
12/07/2021 1,734 1,736 0,36 1,739 1,696 472.621
09/07/2021 1,672 1,730 2,38 1,730 1,672 587.330
08/07/2021 1,715 1,689 -1,86 1,716 1,677 909.648
07/07/2021 1,737 1,721 -1,26 1,743 1,705 877.562
06/07/2021 1,715 1,743 0,28 1,764 1,705 614.194
05/07/2021 1,705 1,739 1,70 1,753 1,697 386.825
02/07/2021 1,646 1,710 2,84 1,727 1,646 607.403
01/07/2021 1,673 1,662 -0,45 1,692 1,662 853.496
30/06/2021 1,701 1,670 -1,56 1,719 1,644 1.258.546
29/06/2021 1,700 1,696 2,57 1,700 1,654 502.068
28/06/2021 1,696 1,654 -1,85 1,701 1,654 517.511
25/06/2021 1,720 1,685 -0,67 1,720 1,661 1.072.401
24/06/2021 1,655 1,696 3,58 1,720 1,635 1.447.642
23/06/2021 1,654 1,638 -1,70 1,672 1,616 922.217
22/06/2021 1,671 1,666 0,14 1,700 1,634 607.125
21/06/2021 1,637 1,664 1,88 1,678 1,598 885.379
18/06/2021 1,720 1,633 -3,03 1,720 1,631 1.879.552
17/06/2021 1,707 1,684 -0,83 1,719 1,682 807.772
16/06/2021 1,754 1,698 -2,97 1,763 1,692 1.342.905
15/06/2021 1,828 1,750 -2,99 1,828 1,740 1.772.848
14/06/2021 1,805 1,804 0,74 1,824 1,781 1.013.123
11/06/2021 1,766 1,791 1,34 1,796 1,749 1.772.340
10/06/2021 1,731 1,767 2,19 1,796 1,723 1.174.438
09/06/2021 1,731 1,729 0,05 1,758 1,720 1.491.598
08/06/2021 1,692 1,728 2,29 1,758 1,690 1.759.038
07/06/2021 1,635 1,690 3,95 1,690 1,607 2.004.951
04/06/2021 1,576 1,625 2,44 1,625 1,559 1.472.659
03/06/2021 1,621 1,587 -1,18 1,622 1,573 898.124
02/06/2021 1,607 1,606 -0,06 1,635 1,606 1.152.594
01/06/2021 1,614 1,607 -0,23 1,635 1,607 1.505.484
31/05/2021 1,548 1,610 6,50 1,624 1,521 2.744.027
28/05/2021 1,499 1,512 0,82 1,533 1,499 2.035.727
27/05/2021 1,508 1,500 -0,81 1,521 1,496 2.383.146
26/05/2021 1,504 1,512 0,57 1,512 1,496 529.187
25/05/2021 1,503 1,504 0,06 1,524 1,502 1.092.584

LINEA DIRECT (LDA)LINEA DIRECT (LDA)

-0,01-0,76 %
1,31

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.