Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
03/11/2022 220,090 214,250 -2,66 220,410 213,980 36.633.943
02/11/2022 229,460 220,100 -3,54 231,300 220,040 38.407.008
01/11/2022 234,600 228,170 -1,71 235,740 227,325 30.593.936
31/10/2022 233,760 232,130 -1,59 234,920 231,150 28.395.189
28/10/2022 226,240 235,870 4,02 236,600 226,050 40.647.724
27/10/2022 231,040 226,750 -1,98 233,690 225,780 40.423.109
26/10/2022 231,170 231,320 -7,72 238,300 230,060 82.684.846
25/10/2022 247,260 250,660 1,38 251,040 245,830 34.775.505
24/10/2022 243,760 247,250 2,12 247,840 241,295 24.911.212
21/10/2022 234,740 242,120 2,53 243,000 234,500 26.299.733
20/10/2022 235,770 236,150 -0,14 241,310 234,870 21.811.067
19/10/2022 237,040 236,480 -0,85 239,610 234,290 19.985.698
18/10/2022 243,240 238,500 0,41 243,930 235,370 26.260.746
17/10/2022 235,820 237,530 3,92 238,960 235,135 28.142.268
14/10/2022 235,540 228,560 -2,42 237,240 228,340 30.128.773
13/10/2022 219,850 234,240 3,76 236,100 219,130 42.551.818
12/10/2022 225,400 225,750 0,15 227,860 223,960 21.903.937
11/10/2022 227,620 225,410 -1,68 229,060 224,110 30.473.954
10/10/2022 233,050 229,250 -2,13 234,559 226,730 29.743.608
07/10/2022 240,902 234,240 -5,09 241,320 233,170 37.769.602
06/10/2022 247,930 246,790 -0,97 250,340 246,080 20.239.886
05/10/2022 245,990 249,200 0,13 250,580 244,100 20.347.136
04/10/2022 245,090 248,880 3,38 250,360 244,975 34.888.416
03/10/2022 235,410 240,740 3,37 241,610 234,660 28.880.396
30/09/2022 238,290 232,900 -1,94 240,540 232,730 35.694.832
29/09/2022 238,890 237,500 -1,48 239,950 234,410 27.484.133
28/09/2022 236,810 241,070 1,97 242,330 234,730 29.029.680
27/09/2022 239,980 236,410 -0,44 241,800 234,500 27.018.862
26/09/2022 237,045 237,450 -0,20 241,450 236,900 27.694.190
23/09/2022 239,540 237,920 -1,27 241,130 235,200 34.176.048
22/09/2022 237,870 240,980 0,85 243,860 237,570 31.061.162
21/09/2022 244,270 238,950 -1,44 247,660 238,900 28.625.557
20/09/2022 242,065 242,450 -0,85 243,510 239,640 26.666.876
19/09/2022 242,465 244,520 -0,09 245,140 240,850 26.826.931
16/09/2022 244,260 244,740 -0,26 245,300 242,063 39.791.768
15/09/2022 249,770 245,380 -2,71 251,400 244,020 31.530.948
14/09/2022 253,530 252,220 0,09 254,230 249,860 23.916.602
13/09/2022 258,840 251,990 -5,50 260,400 251,590 33.353.253
12/09/2022 265,780 266,650 0,83 267,450 265,160 18.756.882
09/09/2022 260,500 264,460 2,30 265,230 260,290 22.093.191
08/09/2022 257,510 258,520 0,17 260,430 254,790 20.316.545
07/09/2022 254,700 258,090 1,91 258,830 253,220 24.126.727
06/09/2022 256,200 253,250 -1,10 257,830 251,940 21.328.242
02/09/2022 261,695 256,060 -1,67 264,740 254,470 22.908.215
01/09/2022 258,870 260,400 -0,41 260,890 255,410 23.263.431
31/08/2022 265,390 261,470 -0,57 267,110 261,330 24.807.112
30/08/2022 266,670 262,970 -0,85 267,050 260,660 22.767.071
29/08/2022 265,850 265,230 -1,07 267,400 263,850 20.348.465
26/08/2022 279,080 268,090 -3,86 280,340 267,980 27.485.364
25/08/2022 277,330 278,850 1,11 279,020 274,520 17.016.407
24/08/2022 275,410 275,790 -0,24 277,230 275,110 18.137.019
23/08/2022 276,440 276,440 -0,47 278,860 275,400 17.527.642
22/08/2022 282,080 277,750 -2,94 282,460 277,220 25.061.070
19/08/2022 288,900 286,150 -1,39 289,250 285,560 20.570.037
18/08/2022 290,189 290,170 -0,39 291,910 289,080 17.136.839
17/08/2022 289,740 291,320 -0,47 293,350 289,470 18.275.929
16/08/2022 291,990 292,710 -0,26 294,040 290,420 18.102.882
15/08/2022 291,000 293,470 0,53 294,180 290,110 18.085.654
12/08/2022 288,480 291,910 1,70 291,910 286,940 23.929.553
11/08/2022 290,850 287,020 -0,74 291,210 286,510 20.065.938
10/08/2022 288,170 289,160 2,43 289,810 286,940 24.687.947
09/08/2022 279,640 282,300 0,71 283,080 277,610 23.405.238
08/08/2022 284,050 280,320 -0,92 285,920 279,320 18.757.880
05/08/2022 279,150 282,910 -0,26 283,650 278,680 16.753.864
04/08/2022 281,800 283,650 0,42 283,800 280,168 18.098.668
03/08/2022 276,760 282,470 2,78 283,500 276,610 23.518.874
02/08/2022 276,000 274,820 -1,15 277,890 272,380 22.754.184
01/08/2022 277,820 278,010 -0,91 281,280 275,840 21.539.580
29/07/2022 277,700 280,560 1,50 282,000 276,630 32.205.093
28/07/2022 269,750 276,410 2,85 277,840 267,870 33.459.327
27/07/2022 261,160 268,740 6,69 270,050 258,850 45.994.049
26/07/2022 259,860 251,900 -2,68 259,880 249,570 39.347.957
25/07/2022 260,995 258,830 -0,59 261,500 256,810 21.055.998
22/07/2022 265,240 260,360 -1,69 265,330 259,070 21.881.290
21/07/2022 259,790 264,840 0,98 264,890 257,030 22.404.725
20/07/2022 259,900 262,270 1,06 264,870 258,910 22.916.295
19/07/2022 257,575 259,530 2,08 259,720 253,680 25.012.562
18/07/2022 259,750 254,250 -0,96 260,840 253,300 20.975.015
15/07/2022 255,720 256,720 1,04 260,370 254,773 29.774.066
14/07/2022 250,570 254,080 0,54 255,137 245,940 25.102.823
13/07/2022 250,190 252,720 -0,37 253,550 248,110 29.523.086
12/07/2022 265,880 253,670 -4,10 265,940 252,040 35.868.450
11/07/2022 265,650 264,510 -1,18 266,530 262,180 19.519.993
08/07/2022 264,790 267,660 -0,28 268,100 263,285 19.660.247
07/07/2022 265,120 268,400 0,82 269,055 265,020 20.860.274
06/07/2022 263,750 266,210 1,28 267,990 262,400 23.824.419
05/07/2022 256,160 262,850 1,26 262,980 254,740 22.971.634
01/07/2022 256,390 259,580 1,05 259,770 254,610 22.837.692
30/06/2022 257,050 256,880 -1,30 259,530 252,900 31.730.868
29/06/2022 257,590 260,260 1,47 261,970 255,760 20.117.047
28/06/2022 263,980 256,480 -3,17 266,910 256,320 27.380.247
27/06/2022 268,205 264,890 -1,05 268,300 263,280 24.615.114
24/06/2022 261,808 267,700 3,41 267,980 261,720 33.923.231
23/06/2022 255,570 258,860 2,26 259,370 253,630 25.861.450
22/06/2022 251,890 253,130 -0,24 257,170 250,370 25.961.215
21/06/2022 250,255 253,740 2,46 254,750 249,510 29.928.297
17/06/2022 244,700 247,650 1,09 250,500 244,030 43.085.761
16/06/2022 245,980 244,970 -2,70 247,417 243,020 33.169.160
15/06/2022 248,310 251,760 2,97 255,300 246,420 32.992.864
14/06/2022 243,860 244,490 0,92 245,740 241,510 28.751.487
13/06/2022 245,110 242,260 -4,24 249,024 241,530 46.062.912
10/06/2022 260,580 252,990 -4,46 260,580 252,530 31.624.266
09/06/2022 267,780 264,790 -2,08 272,708 264,630 26.329.021
08/06/2022 271,710 270,410 -0,77 273,000 269,610 17.369.930
07/06/2022 266,635 272,500 1,40 273,130 265,940 22.860.677
06/06/2022 272,060 268,750 -0,47 274,180 267,220 22.327.119
03/06/2022 270,310 270,020 -1,66 273,450 268,410 28.052.019
02/06/2022 264,450 274,580 0,79 274,650 261,600 44.008.210
01/06/2022 275,195 272,420 0,22 277,690 270,040 25.282.990
31/05/2022 272,530 271,820 -0,52 274,770 268,930 31.271.961
27/05/2022 268,480 273,240 2,76 273,340 267,560 26.892.324
26/05/2022 262,270 265,900 1,29 267,110 261,429 24.994.392
25/05/2022 258,140 262,520 1,12 264,580 257,125 28.498.894
24/05/2022 257,890 259,620 -0,40 261,330 253,500 28.986.388
23/05/2022 255,490 260,650 3,20 261,500 253,430 33.129.557
20/05/2022 257,240 252,560 -0,23 258,540 246,440 39.199.279
19/05/2022 253,900 253,140 -0,37 257,670 251,880 32.692.287
18/05/2022 263,000 254,080 -4,77 263,600 252,770 31.496.621
17/05/2022 266,110 266,820 2,03 268,330 262,460 28.864.757
16/05/2022 259,955 261,500 0,15 265,820 255,780 32.550.933
13/05/2022 257,350 261,120 2,26 263,040 255,350 34.879.155
12/05/2022 257,690 255,350 -2,00 259,880 250,020 51.033.802
11/05/2022 265,680 260,550 -3,32 271,360 259,300 48.926.720
10/05/2022 271,690 269,500 1,86 273,750 265,070 39.336.424
09/05/2022 270,060 264,580 -3,69 272,360 263,320 47.725.952
06/05/2022 274,805 274,730 -1,07 279,250 271,270 37.399.483
05/05/2022 285,540 277,710 -4,23 286,350 274,340 37.526.564
04/05/2022 282,590 289,980 2,91 290,880 276,730 33.357.626
03/05/2022 283,960 281,780 -0,99 284,130 280,150 25.978.605
02/05/2022 277,710 284,600 2,55 284,940 276,220 35.151.105
29/04/2022 288,610 277,520 -4,18 289,880 276,500 37.113.521
28/04/2022 285,185 289,630 2,31 290,980 281,456 33.645.226
27/04/2022 282,100 283,080 4,76 290,970 279,160 63.477.694
26/04/2022 277,500 270,220 -3,74 278,360 270,000 46.518.445
25/04/2022 273,290 280,720 2,44 281,110 270,770 35.139.733
22/04/2022 281,680 274,030 -2,41 283,200 273,380 29.595.189
21/04/2022 288,580 280,810 -1,94 293,300 280,060 29.433.505
20/04/2022 289,400 286,360 0,37 289,700 285,370 22.906.667
19/04/2022 279,380 285,300 1,70 286,170 278,410 21.938.615
18/04/2022 278,910 280,520 0,25 282,460 278,340 20.778.000
14/04/2022 288,090 279,830 -2,71 288,305 279,320 28.199.446
13/04/2022 282,730 287,620 1,97 288,580 281,300 21.913.720
12/04/2022 289,235 282,060 -1,12 290,739 280,490 30.966.721
11/04/2022 291,790 285,260 -3,95 292,610 285,000 34.569.264
08/04/2022 300,440 297,000 -1,45 301,120 296,280 21.741.698
07/04/2022 296,660 301,370 0,62 303,650 296,350 31.411.156
06/04/2022 305,190 299,500 -3,66 307,000 296,710 40.110.372
05/04/2022 313,270 310,880 -1,30 314,865 309,870 23.185.857
04/04/2022 310,090 314,970 1,79 315,110 309,710 24.335.403
01/04/2022 309,370 309,420 0,36 310,130 305,540 27.078.585
31/03/2022 313,900 308,310 -1,77 315,140 308,020 33.290.713
30/03/2022 313,760 313,860 -0,49 315,950 311,580 28.138.315
29/03/2022 313,910 315,410 1,52 315,820 309,072 30.299.050
28/03/2022 304,330 310,700 2,31 310,800 304,330 29.578.188
25/03/2022 305,230 303,680 -0,14 305,500 299,286 22.566.453
24/03/2022 299,140 304,100 1,54 304,200 298,315 24.448.041
23/03/2022 300,510 299,490 -1,50 303,230 297,720 25.715.377
22/03/2022 299,800 304,060 1,64 305,000 298,770 27.659.089
21/03/2022 298,890 299,160 -0,42 300,140 294,900 29.221.799
18/03/2022 295,370 300,430 1,71 300,990 292,730 43.371.984
17/03/2022 293,290 295,390 0,34 295,610 289,370 30.820.133
16/03/2022 289,110 294,390 2,52 294,570 283,200 37.826.329
15/03/2022 280,350 287,150 3,87 287,820 278,725 34.189.509
14/03/2022 280,340 276,440 -1,30 285,399 275,820 30.660.546
11/03/2022 287,960 280,070 -1,93 289,510 279,430 27.172.709
10/03/2022 283,020 285,590 -1,01 286,600 280,580 30.579.756
09/03/2022 283,440 288,500 4,65 289,600 280,780 34.694.326
08/03/2022 277,800 275,670 -1,16 283,960 270,000 48.159.475
07/03/2022 288,530 278,910 -3,78 289,690 278,530 38.576.726
04/03/2022 294,290 289,860 -2,05 295,660 287,165 32.337.548
03/03/2022 302,890 295,920 -1,47 303,130 294,050 27.181.969
02/03/2022 295,360 300,330 1,69 301,470 293,698 28.605.048
01/03/2022 296,400 295,340 -1,27 299,970 292,150 31.378.051
28/02/2022 294,310 299,130 0,61 299,140 293,000 28.859.221
25/02/2022 295,140 297,310 0,92 297,630 291,655 32.546.721
24/02/2022 272,510 294,590 5,11 295,160 271,520 56.989.686
23/02/2022 290,180 280,270 -2,62 291,700 280,100 37.811.167
22/02/2022 285,000 287,800 -0,05 291,540 284,500 41.728.012
18/02/2022 293,050 287,930 -0,96 293,860 286,305 34.264.008
17/02/2022 296,360 290,730 -2,93 296,800 290,000 32.421.839
16/02/2022 298,365 299,500 -0,32 300,870 293,680 29.973.047
15/02/2022 300,008 300,470 1,85 300,800 297,020 27.335.275
14/02/2022 293,770 295,000 -0,01 296,760 291,350 36.279.565
11/02/2022 303,190 295,040 -2,43 304,290 294,220 39.175.620
10/02/2022 304,040 302,380 -2,84 309,120 300,700 45.253.459
09/02/2022 309,865 311,210 2,18 311,930 307,390 31.327.671
08/02/2022 301,250 304,560 1,20 305,561 299,950 32.421.188
07/02/2022 306,170 300,950 -1,63 307,840 299,900 28.559.902
04/02/2022 300,210 305,940 1,56 308,800 299,970 35.039.257
03/02/2022 309,490 301,250 -3,90 311,230 299,960 43.667.703
02/02/2022 309,630 313,460 1,59 315,120 308,880 36.635.989
01/02/2022 310,410 308,550 -0,78 310,630 305,129 40.950.396
31/01/2022 308,950 310,980 0,88 312,380 306,370 46.078.962
28/01/2022 300,230 308,260 2,81 308,480 294,450 49.743.698
27/01/2022 302,660 299,840 1,05 307,300 297,930 53.481.717
26/01/2022 307,985 296,710 2,85 308,500 293,030 90.428.877
25/01/2022 291,520 288,490 -2,66 294,990 285,170 72.848.638
24/01/2022 292,200 296,370 0,11 297,110 276,050 86.049.643
21/01/2022 302,685 296,030 -1,85 304,110 295,610 57.955.249
20/01/2022 309,070 301,600 -0,57 311,649 301,140 35.401.782
19/01/2022 306,290 303,330 0,22 313,909 302,700 45.933.917
18/01/2022 304,070 302,650 -2,43 309,800 301,740 42.434.112
14/01/2022 304,250 310,200 1,77 310,820 303,750 39.846.414
13/01/2022 320,466 304,800 -4,23 320,880 304,000 45.354.823
12/01/2022 319,670 318,270 1,04 323,410 317,080 34.347.198
11/01/2022 313,380 314,980 0,23 316,610 309,890 29.386.774
10/01/2022 309,485 314,270 0,07 314,720 304,690 44.289.517
07/01/2022 314,150 314,040 0,05 316,500 310,090 32.720.018
06/01/2022 313,150 313,880 -0,79 318,700 311,490 39.646.148
05/01/2022 325,860 316,380 -3,84 326,070 315,980 40.054.327
04/01/2022 334,830 329,010 -1,71 335,200 326,120 32.674.405
03/01/2022 335,350 334,750 -0,47 338,000 329,780 28.918.013
31/12/2021 338,510 336,320 -0,88 339,355 335,850 18.000.797
30/12/2021 341,910 339,320 -0,77 343,130 338,820 15.994.829
29/12/2021 341,300 341,950 0,21 344,300 339,680 15.043.443
28/12/2021 343,150 341,250 -0,35 343,810 340,320 15.661.467
27/12/2021 335,460 342,450 2,32 342,480 335,430 19.947.029
23/12/2021 332,750 334,690 0,45 336,390 332,730 19.617.840
22/12/2021 328,300 333,200 1,81 333,605 325,750 24.831.494
21/12/2021 323,290 327,290 2,31 327,730 319,800 24.757.710
20/12/2021 320,050 319,910 -1,20 322,800 317,570 28.326.532
17/12/2021 320,880 323,800 -0,34 324,920 317,250 47.983.713
16/12/2021 335,710 324,900 -2,91 336,760 323,020 35.021.879
15/12/2021 328,610 334,650 1,92 335,190 324,500 35.381.132
14/12/2021 333,220 328,340 -3,26 334,640 324,110 44.438.699
13/12/2021 340,680 339,400 -0,92 343,790 339,080 28.902.174
10/12/2021 334,980 342,540 2,83 343,000 334,790 38.095.694
09/12/2021 334,410 333,100 -0,56 336,489 332,120 22.170.229
08/12/2021 335,310 334,970 0,01 335,500 330,800 24.761.018
07/12/2021 331,640 334,920 2,68 335,800 330,100 31.021.977
06/12/2021 323,950 326,190 0,98 327,450 319,230 30.032.556
03/12/2021 331,990 323,010 -1,97 332,700 318,030 41.754.683
02/12/2021 330,300 329,490 -0,15 333,490 327,803 30.765.980
01/12/2021 335,130 329,980 -0,18 339,280 329,390 30.590.040
30/11/2021 335,320 330,590 -1,79 337,780 328,990 42.890.577

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