Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 27,510 27,535 0,69 27,840 27,295 1.657.623
04/08/2022 27,440 27,345 -0,05 27,920 27,330 1.631.696
03/08/2022 26,230 27,360 3,99 27,360 26,080 1.944.352
02/08/2022 26,575 26,310 -1,94 26,590 26,230 1.495.376
01/08/2022 27,185 26,830 -1,23 27,370 26,830 1.489.225
29/07/2022 26,510 27,165 3,41 27,435 26,425 1.946.937
28/07/2022 26,410 26,270 0,13 26,740 26,130 1.984.843
27/07/2022 27,400 26,235 -6,12 27,450 25,940 3.980.838
26/07/2022 28,425 27,945 -1,34 28,440 27,745 1.223.703
25/07/2022 28,020 28,325 0,30 28,600 27,870 1.226.724
22/07/2022 28,035 28,240 0,04 28,380 27,895 1.421.524
21/07/2022 27,855 28,230 0,53 28,295 27,740 1.704.506
20/07/2022 27,890 28,080 0,68 28,225 27,480 1.827.290
19/07/2022 27,015 27,890 1,66 28,170 26,915 1.491.363
18/07/2022 27,195 27,435 1,03 27,675 27,140 1.262.913
15/07/2022 26,260 27,155 3,51 27,385 26,240 1.836.084
14/07/2022 26,120 26,235 0,36 26,360 25,775 1.099.262
13/07/2022 26,040 26,140 -0,59 26,360 25,800 1.372.242
12/07/2022 25,840 26,295 -0,32 26,295 25,575 2.044.583
11/07/2022 26,450 26,380 -2,49 26,880 26,320 1.009.018
08/07/2022 26,595 27,055 1,60 27,300 26,375 1.237.575
07/07/2022 26,180 26,630 3,26 26,760 26,030 1.684.999
06/07/2022 25,740 25,790 3,18 25,910 25,510 1.810.853
05/07/2022 26,150 24,995 -3,94 26,315 24,770 1.930.106
04/07/2022 26,320 26,020 -0,57 26,425 25,960 1.084.508
01/07/2022 25,680 26,170 0,75 26,475 25,500 1.251.429
30/06/2022 26,030 25,975 -1,76 26,080 25,320 2.416.419
29/06/2022 26,050 26,440 -0,66 26,525 25,950 1.407.661
28/06/2022 26,580 26,615 0,59 26,895 26,515 1.175.531
27/06/2022 26,550 26,460 0,82 27,070 26,220 1.418.800
24/06/2022 25,985 26,245 1,71 26,625 25,590 1.948.051
23/06/2022 26,595 25,805 -4,43 26,740 25,785 2.330.912
22/06/2022 27,335 27,000 -2,91 27,340 26,755 1.760.261
21/06/2022 27,700 27,810 0,14 28,200 27,650 1.306.124
20/06/2022 27,840 27,770 -0,16 27,990 27,265 1.289.251
17/06/2022 27,440 27,815 -75,04 27,975 27,405 3.676.440
16/06/2022 111,450 111,450 0,00 111,450 111,450 --
15/06/2022 110,250 111,450 2,62 112,100 109,900 519.803
14/06/2022 110,400 108,600 -2,99 111,950 108,400 566.448
13/06/2022 115,500 111,950 -4,72 116,450 110,900 617.182
10/06/2022 120,400 117,500 -2,97 120,950 117,100 404.658
09/06/2022 120,050 121,100 0,12 121,500 119,300 357.690
08/06/2022 122,000 120,950 -0,78 122,100 119,000 432.479
07/06/2022 122,600 121,900 -1,02 123,450 121,750 254.406
06/06/2022 122,600 123,150 0,98 123,700 121,750 207.107
03/06/2022 123,400 121,950 -0,65 123,650 121,700 193.636
02/06/2022 121,300 122,750 1,24 123,350 121,000 227.992
01/06/2022 121,850 121,250 0,00 122,900 120,700 407.305
31/05/2022 121,300 121,250 -0,66 122,150 120,300 1.034.445
30/05/2022 121,200 122,050 1,45 122,950 120,450 304.977
27/05/2022 120,800 120,300 0,21 121,300 119,750 232.942
26/05/2022 117,950 120,050 1,78 120,700 117,450 276.303
25/05/2022 117,600 117,950 1,29 119,250 117,250 366.798
24/05/2022 117,000 116,450 -1,19 118,100 115,500 266.264
23/05/2022 118,150 117,850 1,33 118,350 115,300 287.795
20/05/2022 116,050 116,300 0,82 119,450 116,000 485.377
19/05/2022 112,600 115,350 1,14 115,500 111,750 457.726
18/05/2022 116,550 114,050 -2,10 116,900 113,800 361.572
17/05/2022 117,050 116,500 -3,52 117,600 115,400 322.606
16/05/2022 118,500 120,750 0,37 120,950 115,800 598.363
13/05/2022 117,900 120,300 2,38 121,100 117,200 416.857
12/05/2022 115,500 117,500 -0,04 117,900 114,650 389.209
11/05/2022 116,250 117,550 1,91 118,350 115,700 463.316
10/05/2022 115,200 115,350 1,54 117,100 115,000 358.839
09/05/2022 116,300 113,600 -2,99 117,100 113,600 390.555
06/05/2022 117,250 117,100 -0,43 118,650 114,700 507.144
05/05/2022 121,750 117,600 -1,34 123,350 117,350 366.674
04/05/2022 120,150 119,200 -0,17 120,950 118,950 376.812
03/05/2022 118,700 119,400 1,19 120,500 118,100 282.531
02/05/2022 117,950 118,000 -0,88 118,750 110,550 436.236
29/04/2022 119,750 119,050 -0,04 120,900 118,400 419.568
28/04/2022 121,450 119,100 0,34 122,750 117,250 384.867
27/04/2022 116,100 118,700 3,62 118,950 114,050 497.035
26/04/2022 118,650 114,550 -2,05 119,050 114,550 476.603
25/04/2022 115,600 116,950 -1,56 117,550 115,250 476.263
22/04/2022 119,350 118,800 -2,18 121,300 118,300 471.597
21/04/2022 120,450 121,450 0,70 123,950 120,300 632.409
20/04/2022 121,900 120,600 -0,66 122,450 120,450 466.157
19/04/2022 119,850 121,400 1,85 121,400 118,200 408.065
15/04/2022 119,200 119,200 0,00 119,200 119,200 --
14/04/2022 118,750 119,200 0,42 120,250 118,650 335.601
13/04/2022 117,650 118,700 0,68 118,700 116,600 411.937
12/04/2022 115,400 117,900 1,11 118,900 114,750 500.511
11/04/2022 116,800 116,600 -0,21 118,100 115,400 317.770
08/04/2022 117,700 116,850 0,65 118,300 115,250 343.536
07/04/2022 118,350 116,100 -1,36 119,300 115,800 704.364
06/04/2022 120,000 117,700 -2,28 121,050 115,800 552.507
05/04/2022 123,500 120,450 -2,47 126,450 120,050 716.562
04/04/2022 123,500 123,500 0,08 124,950 121,700 290.105
01/04/2022 122,900 123,400 0,37 125,150 122,900 240.860
31/03/2022 124,100 122,950 -0,24 125,000 122,500 404.188
30/03/2022 126,700 123,250 -2,88 126,800 123,250 387.380
29/03/2022 123,350 126,900 5,40 127,950 122,450 555.495
28/03/2022 120,100 120,400 0,63 121,450 119,650 294.028
25/03/2022 119,900 119,650 0,08 119,900 118,450 412.033
24/03/2022 121,750 119,550 -1,77 122,250 118,800 493.656
23/03/2022 123,800 121,700 -1,26 124,300 121,250 393.353
22/03/2022 122,200 123,250 1,44 124,350 120,800 387.053
21/03/2022 121,650 121,500 -0,41 122,150 120,600 278.640
18/03/2022 121,600 122,000 -0,20 122,050 119,150 1.297.818
17/03/2022 123,500 122,250 -0,41 124,150 120,250 808.575
16/03/2022 120,100 122,750 4,29 125,200 119,450 1.111.098
15/03/2022 114,500 117,700 1,77 118,600 113,100 815.866
14/03/2022 115,500 115,650 2,53 117,900 115,000 583.631
11/03/2022 112,800 112,800 0,76 115,700 111,100 654.313
10/03/2022 115,000 111,950 -2,53 115,150 110,850 789.745
09/03/2022 110,000 114,850 9,80 114,850 107,650 1.185.014
08/03/2022 102,650 104,600 -0,38 108,550 102,350 724.101
07/03/2022 104,550 105,000 -3,54 107,650 99,580 1.215.453
04/03/2022 114,000 108,850 -7,16 115,100 108,250 1.039.345
03/03/2022 119,200 117,250 -1,59 119,950 116,600 620.271
02/03/2022 116,900 119,150 0,04 120,700 114,750 1.049.994
01/03/2022 122,900 119,100 -3,95 123,000 118,850 589.623
28/02/2022 122,700 124,000 -1,51 124,000 119,650 1.070.416
25/02/2022 124,900 125,900 1,37 126,600 122,450 757.086
24/02/2022 124,800 124,200 -3,61 125,950 120,800 836.673
23/02/2022 130,900 128,850 -1,19 131,950 128,850 517.212
22/02/2022 129,550 130,400 -1,55 131,750 129,400 579.453
21/02/2022 136,650 132,450 -2,21 137,400 131,250 390.282
18/02/2022 139,200 135,450 -2,73 139,950 134,550 508.134
17/02/2022 138,400 139,250 0,98 140,750 138,150 392.707
16/02/2022 139,850 137,900 -1,29 140,300 136,750 550.698
15/02/2022 142,900 139,700 -3,49 144,850 139,400 716.079
14/02/2022 144,500 144,750 -2,23 145,200 140,450 658.808
11/02/2022 150,950 148,050 -3,36 153,400 147,400 574.517
10/02/2022 151,250 153,200 1,52 153,200 149,600 401.369
09/02/2022 150,000 150,900 1,14 152,850 150,000 609.038
08/02/2022 147,050 149,200 1,95 151,000 146,250 563.327
07/02/2022 147,150 146,350 -0,20 147,300 145,800 407.270
04/02/2022 150,000 146,650 -1,18 150,100 145,100 406.886
03/02/2022 147,250 148,400 0,34 149,950 146,800 339.419
02/02/2022 150,000 147,900 -1,37 150,200 147,500 403.272
01/02/2022 148,300 149,950 1,52 149,950 148,050 350.237
31/01/2022 149,200 147,700 0,41 149,850 146,650 385.860
28/01/2022 147,950 147,100 -1,11 148,200 144,700 400.465
27/01/2022 146,250 148,750 0,44 150,550 145,600 416.121
26/01/2022 147,800 148,100 0,65 149,750 147,050 417.903
25/01/2022 147,000 147,150 1,38 148,100 145,000 407.970
24/01/2022 149,250 145,150 -3,17 150,650 143,900 537.201
21/01/2022 150,000 149,900 -1,54 150,050 147,900 502.502
20/01/2022 153,850 152,250 -0,75 153,900 150,850 339.780
19/01/2022 152,150 153,400 0,26 154,300 151,500 322.214
18/01/2022 153,250 153,000 -0,75 153,450 151,050 411.910
17/01/2022 155,500 154,150 -0,42 155,700 153,300 268.509
14/01/2022 153,750 154,800 -0,16 155,500 153,650 278.982
13/01/2022 153,200 155,050 1,04 155,050 152,200 483.515
12/01/2022 153,900 153,450 0,29 154,650 152,500 268.560
11/01/2022 153,650 153,000 0,33 154,350 152,200 370.359
10/01/2022 154,050 152,500 -0,62 154,500 151,950 326.808
07/01/2022 153,100 153,450 0,43 153,500 152,000 388.584
06/01/2022 150,350 152,800 -0,07 154,700 150,000 443.702
05/01/2022 151,450 152,900 2,00 153,300 151,350 576.629
04/01/2022 148,350 149,900 2,22 150,750 148,350 552.625
03/01/2022 145,500 146,650 1,73 148,350 145,350 370.346
31/12/2021 144,750 144,150 -0,38 145,000 143,900 90.682
30/12/2021 145,100 144,700 -0,17 145,400 144,300 224.622
29/12/2021 144,500 144,950 0,28 145,150 144,100 218.487
28/12/2021 144,400 144,550 0,03 146,000 144,350 313.561
27/12/2021 142,850 144,500 0,70 144,500 142,750 223.913
24/12/2021 143,100 143,500 0,24 144,000 143,100 39.954
23/12/2021 142,050 143,150 0,99 144,350 142,050 454.351
22/12/2021 139,000 141,750 1,47 141,750 138,850 323.422
21/12/2021 137,550 139,700 2,72 139,850 136,850 513.399
20/12/2021 135,650 136,000 -1,73 136,500 133,900 512.358
17/12/2021 137,950 138,400 -0,40 138,800 137,000 610.446
16/12/2021 140,700 138,950 0,29 141,900 138,550 658.153
15/12/2021 140,000 138,550 -0,47 140,600 137,800 416.330
14/12/2021 140,450 139,200 -0,64 141,150 138,800 490.345
13/12/2021 142,100 140,100 -1,30 143,050 139,350 458.698
10/12/2021 140,850 141,950 0,39 143,500 140,350 424.774
09/12/2021 140,500 141,400 1,00 142,100 139,800 567.816
08/12/2021 138,800 140,000 0,97 140,550 138,550 750.585
07/12/2021 136,850 138,650 2,21 138,950 136,850 697.108
06/12/2021 133,650 135,650 2,18 135,750 133,650 529.982
03/12/2021 133,550 132,750 0,61 134,450 132,250 459.883
02/12/2021 132,850 131,950 -2,98 134,850 131,950 619.187
01/12/2021 131,500 136,000 4,21 136,250 131,050 755.690
30/11/2021 127,100 130,500 1,68 130,550 125,550 1.208.995
29/11/2021 129,100 128,350 -0,04 129,950 126,650 630.172
26/11/2021 135,600 128,400 -7,63 136,450 127,500 1.315.508
25/11/2021 140,200 139,000 -0,50 140,350 138,250 309.324
24/11/2021 139,750 139,700 0,00 140,400 138,800 367.452
23/11/2021 140,800 139,700 -0,75 141,650 139,500 444.160
22/11/2021 137,850 140,750 2,44 141,200 137,850 553.200
19/11/2021 139,550 137,400 -1,79 140,700 136,450 524.869
18/11/2021 137,550 139,900 1,60 140,100 136,700 545.465
17/11/2021 136,050 137,700 1,21 137,950 136,050 530.106
16/11/2021 134,000 136,050 1,45 136,100 134,000 525.107
15/11/2021 134,100 134,100 -0,52 135,000 133,900 336.265
12/11/2021 133,600 134,800 0,79 134,900 133,600 382.291
11/11/2021 134,000 133,750 -0,34 134,200 133,250 411.297
10/11/2021 135,400 134,200 -0,89 135,500 134,050 508.272
09/11/2021 135,750 135,400 -0,40 136,600 135,250 314.877
08/11/2021 136,600 135,950 -0,62 137,150 135,850 358.139
05/11/2021 137,400 136,800 -0,55 138,100 136,550 487.161
04/11/2021 136,650 137,550 0,92 137,800 136,600 423.795
03/11/2021 134,200 136,300 1,45 136,300 134,150 376.551
02/11/2021 134,800 134,350 -0,44 135,850 134,100 364.882
01/11/2021 136,200 134,950 -0,55 137,350 134,950 318.304
29/10/2021 135,050 135,700 0,30 135,900 134,050 324.125
28/10/2021 134,950 135,300 -0,07 135,750 134,150 295.847
27/10/2021 133,750 135,400 1,88 135,500 133,500 333.575
26/10/2021 134,000 132,900 -0,89 135,000 131,200 481.633
25/10/2021 133,000 134,100 0,86 135,000 132,700 327.619
22/10/2021 134,600 132,950 -1,01 135,150 132,950 327.207
21/10/2021 132,850 134,300 0,71 135,000 132,300 359.572
20/10/2021 131,900 133,350 0,68 133,900 130,050 451.222
19/10/2021 133,000 132,450 -0,34 133,350 131,550 231.218
18/10/2021 134,000 132,900 -0,89 134,100 132,000 245.623
15/10/2021 132,400 134,100 1,67 134,100 132,000 322.113
14/10/2021 131,800 131,900 0,76 132,400 130,850 275.466
13/10/2021 131,050 130,900 -0,23 132,250 130,300 331.386
12/10/2021 130,050 131,200 0,19 131,900 129,450 343.186
11/10/2021 132,950 130,950 -1,91 133,450 130,400 563.640
08/10/2021 133,800 133,500 -0,19 134,050 132,850 321.763
07/10/2021 132,650 133,750 1,67 134,850 132,500 456.502
06/10/2021 134,700 131,550 -3,24 135,250 131,450 533.483
05/10/2021 132,350 135,950 2,99 135,950 131,550 510.175
04/10/2021 132,200 132,000 -0,60 133,100 130,750 319.925
01/10/2021 131,100 132,800 0,00 133,000 130,200 449.180
30/09/2021 134,100 132,800 -0,60 134,300 131,850 435.543
29/09/2021 132,450 133,600 1,64 133,600 132,000 394.088
28/09/2021 133,200 131,450 -1,54 133,900 130,900 493.290
27/09/2021 134,600 133,500 0,04 134,650 132,550 422.708
24/09/2021 133,600 133,450 -0,26 134,250 132,000 322.516
23/09/2021 133,300 133,800 1,21 134,350 132,950 276.471
22/09/2021 131,200 132,200 1,85 132,850 130,850 348.222
21/09/2021 129,850 129,800 0,46 130,200 128,850 408.516
20/09/2021 130,500 129,200 -2,53 131,000 128,300 542.928
17/09/2021 136,300 132,550 -2,00 136,350 132,350 763.713
16/09/2021 136,700 135,250 -0,41 137,700 135,150 292.565
15/09/2021 136,200 135,800 -0,62 136,850 134,750 351.108
14/09/2021 136,800 136,650 0,07 137,650 136,050 360.907
13/09/2021 136,300 136,550 0,11 138,250 136,000 203.147
10/09/2021 137,000 136,400 -0,33 137,700 136,300 269.305
09/09/2021 135,250 136,850 0,44 137,100 132,750 262.183
08/09/2021 137,950 136,250 -1,41 138,100 135,950 273.392
07/09/2021 137,300 138,200 0,47 138,400 137,000 182.130
06/09/2021 137,100 137,550 0,51 138,300 136,850 159.797
03/09/2021 138,250 136,850 -0,98 138,500 136,600 225.932
02/09/2021 137,700 138,200 0,36 138,500 137,550 188.632
01/09/2021 138,300 137,700 0,47 138,450 136,700 276.127
31/08/2021 139,700 137,050 -1,69 139,950 136,500 431.586
30/08/2021 139,800 139,400 -0,25 140,050 139,200 123.487
27/08/2021 139,650 139,750 0,36 140,000 138,850 145.042
26/08/2021 137,750 139,250 0,61 139,450 137,700 227.046
25/08/2021 138,750 138,400 -0,25 139,250 137,750 316.146
24/08/2021 141,400 138,750 -1,74 141,900 138,200 342.108
23/08/2021 142,000 141,200 0,28 143,000 140,850 279.392
20/08/2021 141,200 140,800 -0,60 141,700 139,950 372.101
19/08/2021 142,900 141,650 -2,14 143,300 141,350 434.772
18/08/2021 143,850 144,750 0,66 145,100 143,400 247.707
17/08/2021 144,000 143,800 -0,28 144,950 143,800 247.905
16/08/2021 143,250 144,200 0,10 144,700 143,100 246.113
13/08/2021 142,600 144,050 0,84 144,050 142,450 221.892
12/08/2021 142,600 142,850 0,25 143,300 141,900 272.062
11/08/2021 142,200 142,500 0,39 142,800 141,650 212.652
10/08/2021 142,300 141,950 0,00 142,650 141,600 168.442

MICHELIN (ML)MICHELIN (ML)

0,190,69 %
27,54

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