Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,980 4,010 0,75 4,048 3,978 155.666
19/05/2022 4,052 3,980 -2,69 4,052 3,980 301.890
18/05/2022 4,090 4,090 -1,06 4,138 4,070 201.713
17/05/2022 4,110 4,134 0,58 4,138 4,082 221.605
16/05/2022 4,116 4,110 1,08 4,122 4,000 133.612
13/05/2022 4,114 4,066 -1,55 4,150 4,066 204.635
12/05/2022 4,046 4,130 0,29 4,160 4,040 352.702
11/05/2022 4,050 4,118 -0,44 4,198 4,022 290.055
10/05/2022 4,260 4,136 1,22 4,260 4,040 280.400
09/05/2022 4,150 4,086 -0,20 4,150 4,060 501.881
06/05/2022 4,120 4,094 -2,66 4,158 4,090 327.986
05/05/2022 4,330 4,206 -0,61 4,330 4,166 208.646
04/05/2022 4,400 4,232 -1,49 4,400 4,228 159.783
03/05/2022 4,186 4,296 1,70 4,336 4,186 263.313
02/05/2022 4,202 4,224 -0,94 4,322 4,202 356.092
29/04/2022 4,080 4,264 4,61 4,306 4,080 715.400
28/04/2022 4,120 4,076 -1,50 4,240 4,074 577.265
27/04/2022 4,200 4,138 -2,59 4,244 4,138 412.127
26/04/2022 4,216 4,248 0,14 4,262 4,208 281.039
25/04/2022 4,400 4,242 -2,17 4,400 4,238 427.858
22/04/2022 4,400 4,336 -1,28 4,408 4,318 374.144
21/04/2022 4,430 4,392 -0,77 4,436 4,390 603.917
20/04/2022 4,440 4,426 1,24 4,440 4,370 415.108
19/04/2022 4,300 4,372 0,55 4,390 4,300 375.259
14/04/2022 4,300 4,348 1,45 4,364 4,280 470.084
13/04/2022 4,222 4,286 1,08 4,386 4,218 676.401
12/04/2022 4,286 4,240 -0,42 4,286 4,190 536.517
11/04/2022 4,356 4,258 -3,01 4,428 4,258 473.391
08/04/2022 4,440 4,390 0,92 4,440 4,332 550.072
07/04/2022 4,384 4,350 0,00 4,414 4,320 350.057
06/04/2022 4,518 4,350 -4,40 4,582 4,350 873.614
05/04/2022 4,528 4,550 -0,78 4,638 4,508 279.042
04/04/2022 4,600 4,586 -0,39 4,644 4,570 306.402
01/04/2022 4,520 4,604 0,70 4,640 4,520 443.444
31/03/2022 4,670 4,572 -1,64 4,670 4,566 875.023
30/03/2022 4,608 4,648 -0,09 4,660 4,596 475.629
29/03/2022 4,630 4,652 1,09 4,692 4,630 540.584
28/03/2022 4,680 4,602 -1,62 4,686 4,602 418.081
25/03/2022 4,610 4,678 1,08 4,724 4,610 564.210
24/03/2022 4,704 4,628 -1,74 4,706 4,614 585.683
23/03/2022 4,650 4,710 0,73 4,738 4,642 601.441
22/03/2022 4,520 4,676 3,27 4,676 4,520 783.033
21/03/2022 4,430 4,528 1,52 4,566 4,310 1.009.795
18/03/2022 4,652 4,460 -4,04 4,670 4,406 1.610.470
17/03/2022 4,872 4,648 -4,75 4,920 4,534 2.197.920
16/03/2022 5,310 4,880 -4,69 5,430 4,602 4.916.306
15/03/2022 5,120 5,120 0,00 5,120 5,120 --
14/03/2022 5,200 5,120 2,30 5,270 5,105 349.131
11/03/2022 4,790 5,005 5,81 5,140 4,782 1.609.734
10/03/2022 4,500 4,730 4,28 4,770 4,494 963.090
09/03/2022 4,430 4,536 2,39 4,560 4,344 1.426.027
08/03/2022 4,350 4,430 1,33 4,734 4,346 1.206.596
07/03/2022 4,096 4,372 2,82 4,446 3,982 988.706
04/03/2022 4,340 4,252 -2,43 4,350 4,192 699.652
03/03/2022 4,500 4,358 -3,16 4,506 4,332 660.213
02/03/2022 4,594 4,500 -1,96 4,612 4,472 728.914
01/03/2022 4,604 4,590 0,13 4,842 4,580 1.119.159
28/02/2022 4,442 4,584 1,33 4,600 4,424 856.029
25/02/2022 4,454 4,524 1,66 4,600 4,432 907.484
24/02/2022 4,140 4,450 5,20 4,624 4,140 2.560.663
23/02/2022 4,224 4,230 1,63 4,250 4,182 210.921
22/02/2022 4,164 4,162 -1,65 4,210 4,110 466.378
21/02/2022 4,250 4,232 0,52 4,284 4,210 405.521
18/02/2022 4,110 4,210 2,43 4,250 4,110 348.524
17/02/2022 4,240 4,110 -0,58 4,240 4,086 270.314
16/02/2022 4,188 4,134 -0,43 4,206 4,122 274.078
15/02/2022 4,100 4,152 2,27 4,170 4,076 213.699
14/02/2022 4,130 4,060 -4,52 4,144 4,052 416.861
11/02/2022 4,200 4,252 0,57 4,284 4,194 379.288
10/02/2022 4,170 4,228 1,73 4,280 4,106 414.094
09/02/2022 4,100 4,156 1,71 4,156 4,050 408.024
08/02/2022 4,160 4,086 -0,73 4,218 4,050 581.573
07/02/2022 4,136 4,116 0,39 4,170 4,080 198.617
04/02/2022 4,130 4,100 -1,49 4,186 4,080 239.772
03/02/2022 4,190 4,162 0,29 4,198 4,134 239.170
02/02/2022 4,144 4,150 0,48 4,202 4,122 218.933
01/02/2022 4,130 4,130 -0,48 4,182 4,106 176.292
31/01/2022 4,240 4,150 -0,29 4,240 4,116 292.826
28/01/2022 4,220 4,162 0,10 4,236 4,106 332.554
27/01/2022 4,200 4,158 -0,62 4,208 4,112 243.978
26/01/2022 4,130 4,184 1,36 4,204 4,130 262.562
25/01/2022 4,060 4,128 1,43 4,160 4,054 309.902
24/01/2022 4,254 4,070 -4,82 4,254 4,068 480.707
21/01/2022 4,356 4,276 -1,25 4,396 4,254 231.452
20/01/2022 4,344 4,330 -0,32 4,366 4,306 373.520
19/01/2022 4,384 4,344 -0,55 4,386 4,282 363.267
18/01/2022 4,338 4,368 0,88 4,400 4,272 576.036
17/01/2022 4,302 4,330 1,60 4,360 4,278 330.076
14/01/2022 4,364 4,262 -0,65 4,364 4,200 400.057
13/01/2022 4,204 4,290 1,80 4,330 4,200 388.423
12/01/2022 4,210 4,214 0,24 4,264 4,194 346.640
11/01/2022 4,180 4,204 1,06 4,274 4,156 361.357
10/01/2022 4,250 4,160 -0,95 4,258 4,100 426.234
07/01/2022 4,230 4,200 0,05 4,230 4,142 338.110
06/01/2022 4,050 4,198 2,59 4,242 4,050 534.829
05/01/2022 4,072 4,092 0,00 4,176 3,992 681.073
04/01/2022 4,130 4,092 -0,97 4,144 4,070 249.715
03/01/2022 4,094 4,132 0,54 4,132 4,062 95.758
30/12/2021 4,066 4,110 0,59 4,110 4,022 359.742
29/12/2021 4,122 4,086 -0,49 4,154 4,050 204.299
28/12/2021 4,060 4,106 0,59 4,126 4,052 293.933
27/12/2021 4,032 4,082 0,79 4,108 3,972 413.901
23/12/2021 3,918 4,050 2,69 4,074 3,918 375.346
22/12/2021 3,972 3,944 -0,25 3,978 3,910 164.913
21/12/2021 3,956 3,954 1,13 3,978 3,890 320.414
20/12/2021 3,760 3,910 1,98 3,946 3,748 392.762
17/12/2021 3,880 3,834 -1,54 3,918 3,830 522.474
16/12/2021 4,000 3,894 -1,47 4,000 3,894 693.857
15/12/2021 4,056 3,952 -3,18 4,120 3,952 338.261
14/12/2021 4,154 4,082 -1,02 4,172 4,044 375.805
13/12/2021 4,170 4,124 -1,39 4,200 4,120 254.402
10/12/2021 4,150 4,182 0,34 4,242 4,150 176.211
09/12/2021 4,196 4,168 0,05 4,220 4,130 336.660
08/12/2021 4,250 4,166 -2,30 4,266 4,142 324.817
07/12/2021 4,210 4,264 0,19 4,310 4,200 325.187
06/12/2021 4,230 4,256 1,33 4,260 4,190 165.633
03/12/2021 4,160 4,200 0,33 4,224 4,158 209.549
02/12/2021 4,174 4,186 -1,09 4,224 4,164 153.978
01/12/2021 4,258 4,232 -0,09 4,294 4,200 198.828
30/11/2021 4,300 4,236 0,14 4,312 4,158 518.183
29/11/2021 4,230 4,230 -0,09 4,352 4,174 278.103
26/11/2021 4,300 4,234 -3,24 4,310 4,152 357.132
25/11/2021 4,300 4,376 -0,14 4,410 4,300 177.388
24/11/2021 4,382 4,382 0,41 4,406 4,324 246.784
23/11/2021 4,310 4,364 0,74 4,424 4,310 279.370
22/11/2021 4,340 4,332 0,00 4,382 4,252 273.650
19/11/2021 4,440 4,332 -2,21 4,452 4,316 285.356
18/11/2021 4,500 4,430 -1,51 4,532 4,402 211.053
17/11/2021 4,520 4,498 -1,45 4,636 4,446 259.642
16/11/2021 4,600 4,564 -1,93 4,674 4,564 251.203
15/11/2021 4,586 4,654 0,82 4,714 4,586 125.734
12/11/2021 4,600 4,616 -0,90 4,652 4,572 182.374
11/11/2021 4,520 4,658 0,17 4,780 4,520 355.382
10/11/2021 4,500 4,650 3,75 4,686 4,500 496.946
09/11/2021 4,450 4,482 1,17 4,512 4,440 213.747
08/11/2021 4,486 4,430 -2,21 4,538 4,428 254.965
05/11/2021 4,570 4,530 1,25 4,630 4,472 248.499
04/11/2021 4,500 4,474 -0,18 4,592 4,468 356.501
03/11/2021 4,550 4,482 -2,57 4,612 4,482 351.889
02/11/2021 4,672 4,600 -1,33 4,672 4,540 230.985
01/11/2021 4,492 4,662 3,60 4,690 4,478 292.768
29/10/2021 4,500 4,500 -1,36 4,570 4,468 308.608
28/10/2021 4,502 4,562 0,48 4,596 4,380 435.775
27/10/2021 4,650 4,540 -0,66 4,650 4,514 268.795
26/10/2021 4,680 4,570 -0,87 4,680 4,564 437.691
25/10/2021 4,740 4,610 -1,33 4,740 4,602 319.602
22/10/2021 4,782 4,672 -1,89 4,782 4,646 216.581
21/10/2021 4,620 4,762 1,49 4,820 4,620 396.192
20/10/2021 4,674 4,692 -0,17 4,718 4,618 258.781
19/10/2021 4,660 4,700 0,21 4,760 4,660 187.927
18/10/2021 4,670 4,690 0,00 4,800 4,660 231.095
15/10/2021 4,776 4,690 -1,05 4,798 4,690 246.402
14/10/2021 4,710 4,740 0,47 4,802 4,700 239.728
13/10/2021 4,834 4,718 -2,16 4,834 4,710 290.855
12/10/2021 4,830 4,822 -0,45 4,830 4,744 369.374
11/10/2021 4,850 4,844 -0,29 4,928 4,840 340.605
08/10/2021 4,854 4,858 0,00 4,964 4,852 455.287
07/10/2021 4,928 4,858 -0,57 4,946 4,812 424.705
06/10/2021 4,980 4,886 -1,65 5,045 4,876 187.658
05/10/2021 4,920 4,968 -0,56 5,035 4,920 262.942
04/10/2021 5,100 4,996 -1,56 5,125 4,992 315.889
01/10/2021 4,820 5,075 3,40 5,075 4,752 344.500
30/09/2021 4,936 4,908 -1,01 4,992 4,850 315.229
29/09/2021 4,980 4,958 -0,80 5,110 4,950 208.270
28/09/2021 5,040 4,998 -0,34 5,140 4,982 238.859
27/09/2021 4,970 5,015 0,54 5,060 4,930 300.757
24/09/2021 4,858 4,988 1,34 5,005 4,850 223.549
23/09/2021 4,858 4,922 1,44 5,040 4,858 239.356
22/09/2021 4,710 4,852 3,54 4,868 4,710 312.709
21/09/2021 4,820 4,686 -2,38 4,836 4,680 259.959
20/09/2021 4,740 4,800 0,67 4,800 4,684 237.479
17/09/2021 4,860 4,768 -0,33 4,916 4,768 584.999
16/09/2021 4,786 4,784 -1,28 4,894 4,752 344.313
15/09/2021 4,850 4,846 -0,08 4,980 4,770 280.713
14/09/2021 4,872 4,850 -1,18 4,976 4,842 240.749
13/09/2021 4,928 4,908 -0,57 4,938 4,842 233.792
10/09/2021 4,980 4,936 -1,58 4,992 4,882 136.687
09/09/2021 4,950 5,015 0,62 5,055 4,910 152.221
08/09/2021 5,205 4,984 -3,22 5,205 4,938 480.649
07/09/2021 5,120 5,150 0,59 5,300 5,080 227.148
06/09/2021 5,160 5,120 -0,78 5,190 5,115 186.062
03/09/2021 5,115 5,160 1,28 5,220 5,115 296.811
02/09/2021 5,125 5,095 -1,64 5,150 5,055 241.998
01/09/2021 5,200 5,180 0,19 5,250 5,155 123.184
31/08/2021 5,340 5,170 -0,96 5,340 5,145 145.969
30/08/2021 5,170 5,220 -0,76 5,340 5,170 134.021
27/08/2021 5,150 5,260 0,96 5,290 5,150 204.760
26/08/2021 5,030 5,210 2,16 5,375 5,030 294.016
25/08/2021 5,090 5,100 -0,10 5,145 5,065 162.200
24/08/2021 5,005 5,105 0,69 5,165 5,005 204.060
23/08/2021 4,972 5,070 0,80 5,180 4,972 98.060
20/08/2021 5,180 5,030 -1,28 5,180 4,988 92.534
19/08/2021 5,255 5,095 -3,50 5,255 5,095 190.270
18/08/2021 5,130 5,280 3,53 5,280 5,120 116.295
17/08/2021 5,230 5,100 -0,87 5,230 5,070 198.377
16/08/2021 5,200 5,145 -1,91 5,240 5,110 163.676
13/08/2021 5,100 5,245 0,96 5,275 5,100 187.221
12/08/2021 5,155 5,195 0,10 5,310 5,155 193.108
11/08/2021 5,120 5,190 2,37 5,230 5,065 360.109
10/08/2021 4,914 5,070 1,81 5,085 4,914 202.014
09/08/2021 4,960 4,980 -0,28 5,030 4,926 283.618
06/08/2021 5,050 4,994 -0,52 5,050 4,968 220.432
05/08/2021 4,950 5,020 1,05 5,020 4,888 309.660
04/08/2021 4,950 4,968 -0,40 5,025 4,942 156.168
03/08/2021 4,950 4,988 0,20 5,020 4,920 218.883
02/08/2021 5,030 4,978 -0,74 5,060 4,952 171.860
30/07/2021 4,950 5,015 -0,20 5,080 4,930 379.218
29/07/2021 5,210 5,025 -2,43 5,250 4,920 958.365
28/07/2021 5,095 5,150 -0,68 5,270 5,020 327.655
27/07/2021 5,210 5,185 -0,19 5,225 5,055 469.209
26/07/2021 5,050 5,195 0,87 5,245 4,978 218.310
23/07/2021 5,240 5,150 -0,68 5,240 5,090 215.329
22/07/2021 5,140 5,185 -0,96 5,320 5,140 114.869
21/07/2021 5,250 5,235 3,46 5,330 5,110 201.102
20/07/2021 4,940 5,060 2,22 5,155 4,938 226.422
19/07/2021 5,175 4,950 -4,44 5,225 4,912 242.135
16/07/2021 5,215 5,180 -0,67 5,250 5,135 287.885
15/07/2021 5,360 5,215 -3,43 5,360 5,155 312.310
14/07/2021 5,385 5,400 -1,10 5,460 5,375 84.380
13/07/2021 5,400 5,460 -0,18 5,530 5,400 112.410
12/07/2021 5,525 5,470 2,15 5,525 5,380 275.875
09/07/2021 5,350 5,355 1,13 5,395 5,270 175.279
08/07/2021 5,465 5,295 -3,20 5,500 5,285 232.498
07/07/2021 5,360 5,470 1,20 5,525 5,360 353.481
06/07/2021 5,535 5,405 -2,26 5,630 5,395 314.107
05/07/2021 5,570 5,530 -0,72 5,570 5,475 311.218
02/07/2021 5,325 5,570 4,01 5,595 5,325 388.882
01/07/2021 5,300 5,355 1,23 5,425 5,295 222.795
30/06/2021 5,120 5,290 1,73 5,325 5,035 457.386
29/06/2021 5,165 5,200 0,48 5,220 5,120 173.050
28/06/2021 5,295 5,175 -2,91 5,355 5,175 297.279
25/06/2021 5,150 5,330 5,02 5,360 5,120 574.257
24/06/2021 4,950 5,075 3,78 5,095 4,874 331.060
23/06/2021 4,950 4,890 -1,09 5,020 4,854 257.098
22/06/2021 4,966 4,944 0,20 5,065 4,844 356.838
21/06/2021 4,980 4,934 -1,71 4,982 4,734 689.743
18/06/2021 5,160 5,020 -2,81 5,165 5,020 357.723
17/06/2021 5,280 5,165 -2,18 5,340 5,125 328.671
16/06/2021 5,250 5,280 0,57 5,330 5,215 460.402
15/06/2021 5,300 5,250 1,55 5,300 5,200 392.073
14/06/2021 5,260 5,170 -1,52 5,350 5,165 347.597
11/06/2021 5,260 5,250 -0,38 5,290 5,225 278.049
10/06/2021 5,320 5,270 -1,13 5,365 5,255 264.909
09/06/2021 5,460 5,330 -2,65 5,490 5,330 258.576
08/06/2021 5,615 5,475 -2,58 5,660 5,475 178.316
07/06/2021 5,630 5,620 0,27 5,675 5,565 87.159
04/06/2021 5,670 5,605 -0,71 5,680 5,570 183.837
03/06/2021 5,740 5,645 -1,31 5,740 5,550 149.819
02/06/2021 5,790 5,720 -1,12 5,815 5,645 193.045
01/06/2021 5,800 5,785 0,00 5,845 5,740 152.818
31/05/2021 5,730 5,785 0,61 5,800 5,730 66.444
28/05/2021 5,750 5,750 0,79 5,895 5,705 514.924
27/05/2021 5,705 5,705 -0,44 5,775 5,690 444.184
26/05/2021 5,620 5,730 1,06 5,765 5,620 295.788
25/05/2021 5,715 5,670 -1,13 5,730 5,635 288.021

MEDIASET (TL5)MEDIASET (TL5)

0,030,75 %
4,01

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.