Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 11,940 12,100 1,34 12,120 11,940 12.087
19/05/2022 12,080 11,940 -2,29 12,100 11,900 19.988
18/05/2022 12,060 12,220 1,33 12,280 12,060 7.354
17/05/2022 12,300 12,060 -1,15 12,400 12,060 16.738
16/05/2022 12,160 12,200 1,67 12,400 12,080 19.826
13/05/2022 12,080 12,000 -1,32 12,080 11,940 61.247
12/05/2022 12,060 12,160 0,00 12,320 12,060 7.067
11/05/2022 12,320 12,160 -1,30 12,400 12,140 8.393
10/05/2022 12,100 12,320 1,65 12,360 12,080 12.340
09/05/2022 12,060 12,120 -0,49 12,260 12,060 10.808
06/05/2022 12,100 12,180 0,00 12,240 12,040 3.712
05/05/2022 12,240 12,180 -0,49 12,340 12,040 7.654
04/05/2022 12,420 12,240 -1,92 12,460 12,220 2.537
03/05/2022 12,300 12,480 -0,95 12,520 12,300 6.556
02/05/2022 12,700 12,600 0,00 12,760 12,360 9.785
29/04/2022 12,420 12,600 1,61 12,700 12,400 11.785
28/04/2022 12,200 12,400 3,16 12,840 12,100 23.156
27/04/2022 12,360 12,020 -0,50 12,360 11,940 3.355
26/04/2022 12,300 12,080 -0,33 12,300 11,980 25.590
25/04/2022 12,780 12,120 -3,04 12,780 12,100 15.003
22/04/2022 12,440 12,500 -0,16 12,600 12,440 4.884
21/04/2022 12,200 12,520 2,96 12,620 12,160 21.869
20/04/2022 12,160 12,160 0,33 12,320 12,160 3.562
19/04/2022 12,180 12,120 0,50 12,180 11,980 9.082
14/04/2022 12,020 12,060 -0,33 12,180 11,980 13.274
13/04/2022 12,300 12,100 0,83 12,300 11,860 19.478
12/04/2022 12,060 12,000 -0,66 12,240 11,940 9.358
11/04/2022 12,340 12,080 -2,11 12,440 11,980 51.895
08/04/2022 12,620 12,340 -0,48 12,620 12,340 23.358
07/04/2022 12,500 12,400 -0,80 12,640 12,400 10.986
06/04/2022 12,920 12,500 -0,95 12,920 12,340 3.278
05/04/2022 12,820 12,620 -0,32 12,840 12,560 12.912
04/04/2022 12,640 12,660 -0,16 12,920 12,640 24.081
01/04/2022 12,480 12,680 1,28 12,760 12,480 8.257
31/03/2022 12,300 12,520 1,29 12,680 12,300 41.062
30/03/2022 12,360 12,360 -0,32 12,440 12,140 13.954
29/03/2022 12,420 12,400 0,00 12,520 12,400 11.656
28/03/2022 12,400 12,400 0,32 12,560 12,400 13.844
25/03/2022 12,460 12,360 1,48 12,460 12,100 19.435
24/03/2022 12,520 12,180 -3,18 12,520 12,180 12.031
23/03/2022 12,200 12,580 1,78 12,580 12,020 7.373
22/03/2022 12,260 12,360 0,82 12,480 12,260 10.252
21/03/2022 12,280 12,260 2,17 12,300 12,040 13.777
18/03/2022 12,080 12,000 -0,66 12,080 11,860 18.094
17/03/2022 12,100 12,080 1,51 12,340 12,040 9.483
16/03/2022 12,000 11,900 -0,50 12,120 11,840 13.446
15/03/2022 11,920 11,960 -0,50 12,120 11,920 11.942
14/03/2022 11,620 12,020 0,17 12,160 11,620 12.796
11/03/2022 11,900 12,000 1,52 12,180 11,900 8.279
10/03/2022 11,580 11,820 2,43 11,880 11,580 13.326
09/03/2022 11,660 11,540 -0,35 11,720 11,400 28.336
08/03/2022 11,420 11,580 -2,53 12,000 11,420 17.275
07/03/2022 11,360 11,880 2,41 11,880 11,300 42.201
04/03/2022 11,820 11,600 -1,86 12,140 11,500 39.201
03/03/2022 12,300 11,820 -2,64 12,300 11,780 40.421
02/03/2022 12,060 12,140 -0,33 12,480 12,060 15.053
01/03/2022 12,700 12,180 -2,56 12,700 12,180 24.511
28/02/2022 12,480 12,500 1,46 12,500 12,200 44.065
25/02/2022 12,480 12,320 -0,96 12,700 12,060 15.866
24/02/2022 12,240 12,440 0,16 12,440 12,040 27.220
23/02/2022 12,440 12,420 -0,16 12,500 12,420 9.664
22/02/2022 12,540 12,440 -2,35 12,700 12,380 10.362
21/02/2022 12,960 12,740 -0,62 12,960 12,660 8.761
18/02/2022 12,660 12,820 3,89 12,900 12,640 12.660
17/02/2022 12,620 12,340 -1,75 12,740 12,340 10.074
16/02/2022 12,480 12,560 0,80 12,780 12,480 7.290
15/02/2022 12,300 12,460 1,30 12,660 12,300 19.079
14/02/2022 12,560 12,300 -3,30 12,680 12,220 24.514
11/02/2022 12,740 12,720 -0,47 12,740 12,540 14.455
10/02/2022 12,760 12,780 0,95 12,780 12,620 4.714
09/02/2022 12,600 12,660 0,16 12,720 12,500 9.370
08/02/2022 12,660 12,640 -0,47 12,780 12,500 20.758
07/02/2022 12,840 12,700 1,60 12,840 12,520 2.988
04/02/2022 12,780 12,500 -2,19 12,780 12,460 16.489
03/02/2022 12,620 12,780 1,27 12,800 12,500 16.159
02/02/2022 12,640 12,620 0,00 12,660 12,500 13.770
01/02/2022 12,520 12,620 0,80 12,660 12,520 7.277
31/01/2022 12,980 12,520 -0,79 12,980 12,520 6.985
28/01/2022 12,780 12,620 -1,10 12,780 12,540 10.991
27/01/2022 12,520 12,760 0,47 12,880 12,520 25.471
26/01/2022 12,420 12,700 1,76 12,740 12,420 7.550
25/01/2022 12,520 12,480 -0,32 12,680 12,360 22.795
24/01/2022 12,760 12,520 -1,88 13,000 12,400 36.216
21/01/2022 12,860 12,760 -0,78 12,960 12,500 17.721
20/01/2022 12,860 12,860 -0,16 13,000 12,820 5.867
19/01/2022 12,840 12,880 0,31 13,000 12,800 9.291
18/01/2022 12,900 12,840 -0,31 13,000 12,840 1.930
17/01/2022 12,820 12,880 -0,77 13,000 12,820 6.200
14/01/2022 12,960 12,980 -0,15 12,980 12,820 13.875
13/01/2022 13,000 13,000 1,72 13,000 12,780 6.014
12/01/2022 13,100 12,780 -0,93 13,180 12,720 35.838
11/01/2022 13,160 12,900 -0,77 13,200 12,780 23.336
10/01/2022 12,920 13,000 -0,31 13,200 12,900 23.334
07/01/2022 13,200 13,040 -1,06 13,200 13,020 13.830
06/01/2022 13,360 13,180 -0,30 13,400 13,080 5.850
05/01/2022 13,180 13,220 -1,34 13,340 13,180 17.739
04/01/2022 13,760 13,400 -2,62 13,780 12,920 32.408
03/01/2022 12,940 13,760 5,04 13,780 12,940 20.222
30/12/2021 13,400 13,100 0,00 13,400 13,000 26.592
29/12/2021 12,960 13,100 0,77 13,440 12,960 36.120
28/12/2021 13,100 13,000 -0,15 13,100 12,960 16.232
27/12/2021 12,900 13,020 -0,91 13,180 12,900 10.510
23/12/2021 12,900 13,140 2,82 13,180 12,800 24.508
22/12/2021 12,560 12,780 1,75 12,900 12,540 14.726
21/12/2021 12,400 12,560 1,29 12,660 12,360 13.100
20/12/2021 12,240 12,400 1,47 12,460 12,140 10.006
17/12/2021 12,500 12,220 -1,45 12,500 12,120 10.889
16/12/2021 12,620 12,400 -1,27 12,680 12,400 19.361
15/12/2021 12,780 12,560 0,96 12,780 12,500 5.767
14/12/2021 12,740 12,440 -2,20 12,780 12,340 16.291
13/12/2021 12,620 12,720 0,63 12,760 12,620 4.880
10/12/2021 12,640 12,640 0,16 12,720 12,620 6.199
09/12/2021 12,778 12,619 -0,93 12,817 12,500 5.541
08/12/2021 12,976 12,738 -1,38 12,976 12,540 8.953
07/12/2021 13,015 12,916 2,03 13,015 12,778 7.506
06/12/2021 12,718 12,659 -0,31 12,837 12,500 14.250
03/12/2021 12,897 12,698 -1,54 12,996 12,580 10.061
02/12/2021 12,936 12,897 -0,46 13,214 12,778 14.989
01/12/2021 12,778 12,956 -0,30 13,253 12,778 23.571
30/11/2021 13,075 12,996 -0,15 13,075 12,778 29.935
29/11/2021 12,540 13,015 2,66 13,075 12,540 18.428
26/11/2021 13,372 12,679 -3,76 13,372 12,481 38.870
25/11/2021 13,154 13,174 1,22 13,392 13,015 10.984
24/11/2021 13,570 13,015 -1,79 13,570 12,956 19.777
23/11/2021 13,451 13,253 -0,74 13,451 13,253 10.813
22/11/2021 13,471 13,352 -0,15 13,471 13,352 9.055
19/11/2021 13,689 13,372 0,00 13,689 13,372 12.250
18/11/2021 13,669 13,372 -1,75 13,748 13,313 14.990
17/11/2021 13,788 13,610 -0,43 13,828 13,610 10.235
16/11/2021 13,768 13,669 -1,00 13,867 13,649 22.730
15/11/2021 13,847 13,808 1,01 13,867 13,689 40.212
12/11/2021 13,392 13,669 0,88 13,768 13,392 23.401
11/11/2021 13,966 13,550 -1,72 14,065 13,550 64.534
10/11/2021 13,273 13,788 5,14 13,887 13,134 29.046
09/11/2021 12,996 13,114 1,69 13,293 12,996 23.713
08/11/2021 12,797 12,897 0,77 12,996 12,758 38.782
05/11/2021 12,580 12,797 1,73 12,817 12,580 25.259
04/11/2021 12,560 12,580 0,47 12,679 12,481 109.760
03/11/2021 12,302 12,520 1,77 12,560 12,302 22.062
02/11/2021 12,282 12,302 0,81 12,342 12,104 7.530
01/11/2021 11,946 12,203 2,84 12,263 11,946 17.919
29/10/2021 12,025 11,866 -0,50 12,124 11,807 31.532
28/10/2021 11,906 11,926 0,67 12,342 11,886 12.700
27/10/2021 12,144 11,847 0,50 12,144 11,807 21.525
26/10/2021 11,985 11,787 -0,83 12,104 11,748 45.145
25/10/2021 12,461 11,886 -3,23 12,461 11,767 47.565
22/10/2021 12,778 12,282 -1,90 12,778 12,144 25.926
21/10/2021 12,679 12,520 -1,71 12,679 12,183 33.787
20/10/2021 12,778 12,738 0,78 12,778 12,223 40.253
19/10/2021 12,718 12,639 -0,62 12,778 12,441 27.056
18/10/2021 12,976 12,718 0,00 12,976 12,441 29.637
15/10/2021 12,778 12,718 0,94 12,877 12,381 50.050
14/10/2021 13,075 12,599 -0,88 13,075 12,500 28.423
13/10/2021 12,566 12,712 -0,23 12,755 12,508 13.465
12/10/2021 12,552 12,741 1,15 12,741 12,537 9.452
11/10/2021 12,799 12,595 0,46 12,799 12,595 11.355
08/10/2021 12,915 12,537 -1,26 12,930 12,537 13.419
07/10/2021 12,712 12,697 0,17 12,857 12,668 14.927
06/10/2021 12,820 12,676 -0,57 12,878 12,618 16.935
05/10/2021 12,864 12,748 -0,34 12,907 12,647 15.830
04/10/2021 12,820 12,791 2,07 12,820 12,575 20.972
01/10/2021 12,272 12,532 2,72 12,604 12,272 18.814
30/09/2021 12,243 12,200 0,59 12,243 12,056 18.464
29/09/2021 12,013 12,128 1,20 12,157 11,969 12.768
28/09/2021 11,969 11,984 1,59 11,998 11,753 9.844
27/09/2021 12,013 11,796 -0,24 12,027 11,681 13.378
24/09/2021 11,796 11,825 0,49 12,013 11,768 10.655
23/09/2021 11,551 11,768 2,00 11,796 11,522 23.099
22/09/2021 11,580 11,537 -0,62 11,580 11,436 4.284
21/09/2021 11,551 11,609 -0,12 11,897 11,551 4.389
20/09/2021 11,840 11,623 -3,47 11,897 11,609 8.077
17/09/2021 11,580 12,042 3,99 12,085 11,551 11.266
16/09/2021 11,551 11,580 -2,07 11,724 11,479 5.979
15/09/2021 11,522 11,825 3,54 11,825 11,393 3.280
14/09/2021 11,811 11,421 -1,12 11,811 11,277 8.752
13/09/2021 11,768 11,551 -1,35 11,768 11,393 16.415
10/09/2021 11,897 11,710 -1,46 11,897 11,681 1.681
09/09/2021 11,825 11,883 0,24 11,897 11,768 2.793
08/09/2021 11,897 11,854 -0,60 12,114 11,753 3.643
07/09/2021 11,955 11,926 0,73 11,969 11,883 2.445
06/09/2021 11,955 11,840 -1,08 11,955 11,796 4.725
03/09/2021 11,869 11,969 -1,19 12,013 11,869 2.706
02/09/2021 11,969 12,114 0,96 12,114 11,854 4.385
01/09/2021 12,186 11,998 -1,54 12,186 11,941 1.337
31/08/2021 12,157 12,186 1,93 12,186 11,854 10.767
30/08/2021 12,042 11,955 -1,66 12,157 11,955 2.836
27/08/2021 12,128 12,157 0,00 12,157 12,042 3.732
26/08/2021 12,027 12,157 1,08 12,215 12,027 10.667
25/08/2021 11,897 12,027 0,85 12,027 11,897 4.677
24/08/2021 12,114 11,926 -1,55 12,128 11,926 6.627
23/08/2021 12,229 12,114 -0,36 12,229 11,955 6.073
20/08/2021 11,955 12,157 2,43 12,215 11,869 8.687
19/08/2021 11,941 11,869 -0,96 11,984 11,768 6.112
18/08/2021 12,042 11,984 -0,48 12,085 11,695 6.790
17/08/2021 12,027 12,042 0,00 12,042 11,695 3.557
16/08/2021 11,897 12,042 -0,24 12,056 11,897 5.016
13/08/2021 12,056 12,070 0,12 12,070 11,984 3.531
12/08/2021 12,056 12,056 0,00 12,056 11,941 4.571
11/08/2021 12,070 12,056 0,60 12,114 11,998 5.183
10/08/2021 11,883 11,984 0,73 12,099 11,883 3.406
09/08/2021 11,753 11,897 0,12 11,998 11,753 5.681
06/08/2021 11,984 11,883 -0,48 11,984 11,667 7.231
05/08/2021 12,114 11,941 -0,72 12,114 11,796 4.176
04/08/2021 12,013 12,027 1,09 12,099 11,854 2.837
03/08/2021 12,099 11,897 0,61 12,099 11,609 5.317
02/08/2021 12,128 11,825 0,12 12,128 11,638 9.533
30/07/2021 11,667 11,811 0,37 11,869 11,595 8.836
29/07/2021 11,753 11,768 0,74 11,825 11,551 12.557
28/07/2021 11,768 11,681 0,12 11,768 11,667 2.375
27/07/2021 11,681 11,667 -0,74 11,796 11,667 4.774
26/07/2021 11,782 11,753 0,37 11,796 11,667 3.142
23/07/2021 11,782 11,710 -0,49 11,782 11,667 3.233
22/07/2021 11,465 11,768 3,03 11,768 11,465 9.714
21/07/2021 11,220 11,421 -0,25 11,465 11,220 7.523
20/07/2021 11,393 11,450 0,51 11,465 11,205 19.693
19/07/2021 11,710 11,393 -1,99 11,710 11,321 21.105
16/07/2021 12,070 11,623 -3,01 12,070 11,537 11.366
15/07/2021 11,768 11,984 0,85 12,042 11,768 15.621
14/07/2021 11,652 11,883 2,11 11,984 11,652 35.091
13/07/2021 11,623 11,638 -1,59 11,739 11,609 4.864
12/07/2021 11,869 11,825 1,74 11,869 11,551 7.540
09/07/2021 11,465 11,623 1,25 11,724 11,465 9.986
08/07/2021 11,451 11,480 0,00 11,565 11,422 9.306
07/07/2021 11,523 11,480 -0,37 11,580 11,437 9.941
06/07/2021 11,580 11,523 0,37 11,766 11,451 9.004
05/07/2021 11,494 11,480 -0,37 11,751 11,480 7.174
02/07/2021 11,780 11,523 0,00 11,780 11,494 10.491
01/07/2021 11,651 11,523 -1,47 11,723 11,451 17.731
30/06/2021 11,523 11,694 1,87 11,694 11,394 16.461
29/06/2021 11,480 11,480 0,25 11,537 11,408 3.489
28/06/2021 11,480 11,451 0,00 11,580 11,380 17.961
25/06/2021 11,508 11,451 0,00 11,565 11,437 6.008
24/06/2021 11,751 11,451 0,00 11,751 11,408 25.748
23/06/2021 11,751 11,451 -1,84 11,751 11,437 14.080
22/06/2021 11,766 11,665 -0,24 11,766 11,380 17.512
21/06/2021 11,580 11,694 -0,49 11,780 11,580 17.305
18/06/2021 11,523 11,751 1,48 11,751 11,508 24.413
17/06/2021 11,665 11,580 -1,34 11,766 11,580 30.224
16/06/2021 11,708 11,737 0,37 11,780 11,680 21.118
15/06/2021 11,737 11,694 -0,37 11,751 11,651 13.669
14/06/2021 11,794 11,737 1,23 11,808 11,623 5.917
11/06/2021 11,651 11,594 1,38 11,780 11,508 18.478
10/06/2021 11,465 11,437 -0,37 11,637 11,437 29.296
09/06/2021 11,451 11,480 0,00 11,665 11,437 22.177
08/06/2021 11,380 11,480 0,88 11,480 11,365 6.206
07/06/2021 11,508 11,380 -0,25 11,508 11,365 7.549
04/06/2021 11,437 11,408 0,25 11,551 11,337 7.124
03/06/2021 11,680 11,380 -1,49 11,680 11,337 8.983
02/06/2021 11,751 11,551 -1,10 11,751 11,380 13.500
01/06/2021 11,537 11,680 1,74 11,680 11,494 6.755
31/05/2021 11,380 11,480 1,26 11,565 11,337 10.814
28/05/2021 11,365 11,337 0,38 11,365 11,122 35.002
27/05/2021 11,280 11,294 2,46 11,294 11,051 114.552
26/05/2021 11,022 11,022 0,00 11,208 10,894 20.624
25/05/2021 11,265 11,022 -1,78 11,265 10,922 21.978

MIQUEL COSTA (MCM)MIQUEL COSTA (MCM)

0,161,34 %
12,10

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.