Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
28/09/2022 11.258,737 11.493,827 1,97 11.546,872 11.210,808 --
27/09/2022 11.411,343 11.271,750 0,16 11.502,381 11.175,287 --
26/09/2022 11.283,144 11.254,112 -0,51 11.473,359 11.235,737 --
23/09/2022 11.398,751 11.311,244 -1,66 11.402,408 11.169,657 --
22/09/2022 11.574,322 11.501,647 -1,17 11.617,993 11.448,862 --
21/09/2022 11.892,717 11.637,791 -1,80 12.062,521 11.636,245 --
20/09/2022 11.855,835 11.851,537 -0,85 11.951,130 11.761,693 --
19/09/2022 11.753,599 11.953,275 0,77 11.956,788 11.752,431 --
16/09/2022 11.775,936 11.861,376 -0,55 11.875,092 11.710,255 --
15/09/2022 12.034,428 11.927,487 -1,71 12.153,343 11.867,883 --
14/09/2022 12.092,025 12.134,399 0,84 12.170,253 12.016,432 --
13/09/2022 12.364,834 12.033,620 -5,54 12.420,012 12.004,417 --
12/09/2022 12.649,234 12.739,722 1,20 12.752,828 12.639,761 --
09/09/2022 12.424,148 12.588,292 2,17 12.610,432 12.424,148 --
08/09/2022 12.139,573 12.321,194 0,50 12.374,126 12.120,263 --
07/09/2022 12.038,178 12.259,387 2,07 12.298,123 12.026,982 --
06/09/2022 12.106,571 12.011,314 -0,72 12.152,421 11.928,806 --
05/09/2022 12.098,443 12.098,443 0,00 12.098,443 12.098,443 --
02/09/2022 12.392,455 12.098,443 -1,44 12.451,285 12.035,527 --
01/09/2022 12.158,883 12.274,625 0,02 12.290,333 12.012,982 --
31/08/2022 12.448,068 12.272,031 -0,57 12.502,147 12.268,077 --
30/08/2022 12.562,404 12.342,698 -1,13 12.572,876 12.240,823 --
29/08/2022 12.488,458 12.484,322 -0,96 12.594,338 12.440,399 --
26/08/2022 13.129,914 12.605,166 -4,10 13.175,253 12.603,405 --
25/08/2022 12.984,735 13.143,583 1,75 13.146,839 12.951,606 --
24/08/2022 12.876,229 12.917,864 0,28 12.995,142 12.843,583 --
23/08/2022 12.885,279 12.881,789 -0,07 13.000,711 12.852,704 --
22/08/2022 13.056,388 12.890,538 -2,66 13.073,067 12.859,820 --
19/08/2022 13.370,245 13.242,901 -1,95 13.402,609 13.210,816 --
18/08/2022 13.474,237 13.505,991 0,26 13.553,282 13.405,736 --
17/08/2022 13.499,244 13.470,857 -1,21 13.591,576 13.389,818 --
16/08/2022 13.617,661 13.635,210 -0,23 13.720,912 13.508,472 --
15/08/2022 13.529,661 13.667,180 0,75 13.685,650 13.524,526 --
12/08/2022 13.384,646 13.565,872 2,06 13.565,872 13.341,648 --
11/08/2022 13.471,028 13.291,986 -0,65 13.555,377 13.271,347 --
10/08/2022 13.330,656 13.378,321 2,85 13.386,848 13.220,051 --
09/08/2022 13.064,244 13.008,165 -1,15 13.095,700 12.945,596 --
08/08/2022 13.227,088 13.159,161 -0,37 13.394,535 13.103,797 --
05/08/2022 13.107,446 13.207,692 -0,78 13.286,021 13.070,363 --
04/08/2022 13.253,774 13.311,041 0,44 13.326,718 13.170,439 --
03/08/2022 12.983,577 13.253,259 2,73 13.289,190 12.974,854 --
02/08/2022 12.853,036 12.901,601 -0,30 13.073,267 12.809,012 --
01/08/2022 12.877,039 12.940,783 -0,06 13.084,608 12.833,155 --
29/07/2022 12.784,199 12.947,975 1,81 12.986,645 12.726,247 --
28/07/2022 12.580,615 12.717,871 0,92 12.741,828 12.433,553 --
27/07/2022 12.299,344 12.601,470 4,26 12.660,767 12.256,936 --
26/07/2022 12.248,214 12.086,896 -1,96 12.259,015 12.051,208 --
25/07/2022 12.391,214 12.328,412 -0,55 12.415,587 12.244,396 --
22/07/2022 12.575,757 12.396,467 -1,77 12.662,861 12.322,817 --
21/07/2022 12.466,131 12.619,409 1,44 12.620,499 12.351,418 --
20/07/2022 12.269,066 12.439,682 1,55 12.488,387 12.232,198 --
19/07/2022 12.046,688 12.249,420 3,13 12.258,370 11.967,918 --
18/07/2022 12.089,683 11.877,500 -0,89 12.156,086 11.836,524 --
15/07/2022 11.896,153 11.983,624 1,83 11.987,521 11.828,131 --
14/07/2022 11.637,182 11.768,395 0,34 11.801,110 11.488,273 --
13/07/2022 11.523,908 11.728,527 -0,14 11.819,686 11.498,957 --
12/07/2022 11.926,837 11.744,986 -0,97 11.990,443 11.684,024 --
11/07/2022 12.008,763 11.860,281 -2,19 12.026,061 11.830,885 --
08/07/2022 11.977,954 12.125,691 0,14 12.179,322 11.956,030 --
07/07/2022 11.913,728 12.109,053 2,16 12.137,712 11.897,509 --
06/07/2022 11.807,082 11.852,588 0,62 11.941,312 11.727,360 --
05/07/2022 11.419,337 11.779,905 1,68 11.781,740 11.366,074 --
04/07/2022 11.585,676 11.585,676 0,00 11.585,676 11.585,676 --
01/07/2022 11.472,632 11.585,676 0,71 11.592,846 11.378,626 --
30/06/2022 11.532,320 11.503,717 -1,33 11.650,965 11.322,864 --
29/06/2022 11.619,013 11.658,263 0,18 11.710,209 11.537,723 --
28/06/2022 12.021,341 11.637,769 -3,09 12.133,870 11.633,127 --
27/06/2022 12.157,933 12.008,243 -0,81 12.175,979 11.965,670 --
24/06/2022 11.826,948 12.105,848 3,49 12.112,821 11.812,179 --
23/06/2022 11.622,088 11.697,676 1,47 11.729,617 11.515,485 --
22/06/2022 11.427,739 11.527,712 -0,16 11.708,081 11.423,202 --
21/06/2022 11.446,984 11.546,757 2,49 11.638,473 11.446,984 --
20/06/2022 11.265,988 11.265,988 0,00 11.265,988 11.265,988 --
17/06/2022 11.172,653 11.265,988 1,24 11.357,971 11.089,932 --
16/06/2022 11.286,873 11.127,573 -4,02 11.311,050 11.037,209 --
15/06/2022 11.468,131 11.593,771 2,49 11.751,295 11.346,536 --
14/06/2022 11.385,183 11.311,686 0,21 11.418,218 11.205,924 --
13/06/2022 11.472,186 11.288,318 -4,60 11.568,646 11.254,185 --
10/06/2022 12.052,591 11.832,821 -3,56 12.082,694 11.825,352 --
09/06/2022 12.543,371 12.269,783 -2,74 12.666,405 12.265,860 --
08/06/2022 12.682,813 12.615,128 -0,76 12.776,649 12.578,549 --
07/06/2022 12.456,489 12.711,675 0,89 12.737,298 12.413,556 --
06/06/2022 12.745,888 12.599,630 0,41 12.804,456 12.534,576 --
03/06/2022 12.650,385 12.548,025 -2,67 12.724,813 12.505,763 --
02/06/2022 12.498,626 12.892,886 2,75 12.897,633 12.447,771 --
01/06/2022 12.750,307 12.548,364 -0,74 12.820,467 12.457,906 --
31/05/2022 12.688,946 12.642,100 -0,31 12.762,841 12.482,324 --
30/05/2022 12.681,421 12.681,421 0,00 12.681,421 12.681,421 --
27/05/2022 12.421,798 12.681,421 3,30 12.682,581 12.405,287 --
26/05/2022 11.906,829 12.276,789 2,79 12.337,729 11.901,874 --
25/05/2022 11.732,451 11.943,928 1,48 12.028,887 11.714,270 --
24/05/2022 11.807,777 11.769,840 -2,20 11.842,809 11.576,105 --
23/05/2022 11.867,076 12.034,280 1,68 12.047,810 11.785,761 --
20/05/2022 12.037,032 11.835,619 -0,34 12.044,701 11.492,291 --
19/05/2022 11.872,557 11.875,626 -0,44 12.066,852 11.795,794 --
18/05/2022 12.352,918 11.928,312 -5,06 12.389,964 11.886,996 --
17/05/2022 12.496,626 12.564,101 2,62 12.572,990 12.333,985 --
16/05/2022 12.297,073 12.243,577 -1,16 12.395,510 12.196,209 --
13/05/2022 12.125,926 12.387,397 3,70 12.429,285 12.069,131 --
12/05/2022 11.790,133 11.945,497 -0,18 12.128,729 11.692,118 --
11/05/2022 12.240,209 11.967,557 -3,06 12.470,893 11.939,094 --
10/05/2022 12.496,844 12.345,856 1,30 12.537,889 12.173,468 --
09/05/2022 12.465,912 12.187,721 -3,98 12.542,321 12.136,188 --
06/05/2022 12.776,859 12.693,535 -1,22 12.926,576 12.522,771 --
05/05/2022 13.344,790 12.850,553 -5,06 13.344,790 12.710,594 --
04/05/2022 13.110,300 13.535,709 3,41 13.556,667 12.887,527 --
03/05/2022 13.045,354 13.089,899 0,11 13.178,743 12.982,699 --
02/05/2022 12.864,830 13.075,847 1,72 13.083,572 12.716,625 --
29/04/2022 13.274,943 12.854,804 -4,47 13.428,533 12.835,481 --
28/04/2022 13.254,958 13.456,058 3,48 13.542,564 13.038,172 --
27/04/2022 13.009,401 13.003,357 -0,05 13.241,938 12.936,413 --
26/04/2022 13.447,662 13.009,713 -3,87 13.447,662 13.009,654 --
25/04/2022 13.275,409 13.533,224 1,32 13.541,766 13.239,732 --
22/04/2022 13.714,627 13.356,869 -2,65 13.769,402 13.342,794 --
21/04/2022 14.174,920 13.720,453 -1,99 14.277,206 13.682,684 --
20/04/2022 14.246,196 13.998,529 -1,49 14.263,608 13.962,860 --
19/04/2022 13.882,748 14.210,256 2,15 14.236,509 13.844,742 --
18/04/2022 13.859,474 13.910,763 0,13 13.997,925 13.788,956 --
14/04/2022 14.225,465 13.893,215 -2,28 14.235,388 13.884,819 --
13/04/2022 13.939,613 14.217,290 1,99 14.258,806 13.919,477 --
12/04/2022 14.175,661 13.940,240 -0,36 14.264,737 13.882,754 --
11/04/2022 14.149,599 13.990,205 -2,35 14.187,667 13.979,142 --
08/04/2022 14.450,525 14.327,256 -1,41 14.490,188 14.307,679 --
07/04/2022 14.469,502 14.531,810 0,23 14.624,239 14.315,692 --
06/04/2022 14.600,298 14.498,885 -2,17 14.639,348 14.395,399 --
05/04/2022 15.109,270 14.820,639 -2,24 15.120,672 14.782,570 --
04/04/2022 14.903,384 15.159,581 2,01 15.161,886 14.884,569 --
01/04/2022 14.886,913 14.861,212 0,15 14.925,927 14.723,832 --
31/03/2022 15.074,234 14.838,493 -1,55 15.088,381 14.835,160 --
30/03/2022 15.177,152 15.071,547 -1,10 15.229,015 15.010,339 --
29/03/2022 15.142,928 15.239,317 1,68 15.265,422 15.039,609 --
28/03/2022 14.763,156 14.987,403 1,58 14.989,077 14.705,916 --
25/03/2022 14.766,900 14.754,309 -0,08 14.805,876 14.577,591 --
24/03/2022 14.529,716 14.765,695 2,20 14.767,731 14.440,667 --
23/03/2022 14.525,217 14.447,545 -1,41 14.681,331 14.446,037 --
22/03/2022 14.396,029 14.654,332 1,94 14.688,973 14.385,547 --
21/03/2022 14.377,147 14.376,090 -0,31 14.470,682 14.190,526 --
18/03/2022 14.061,288 14.420,081 2,14 14.427,465 14.014,430 --
17/03/2022 13.878,992 14.118,600 1,16 14.125,668 13.827,339 --
16/03/2022 13.633,118 13.956,785 3,70 13.960,251 13.475,089 --
15/03/2022 13.174,969 13.458,564 3,16 13.488,181 13.092,450 --
14/03/2022 13.248,092 13.046,640 -1,92 13.386,666 13.020,403 --
11/03/2022 13.701,796 13.301,830 -2,13 13.714,439 13.285,187 --
10/03/2022 13.577,840 13.590,995 -1,10 13.633,689 13.399,463 --
09/03/2022 13.610,477 13.742,199 3,58 13.793,106 13.504,483 --
08/03/2022 13.275,234 13.267,605 -0,39 13.663,268 13.129,398 --
07/03/2022 13.853,527 13.319,380 -3,75 13.879,100 13.314,444 --
04/03/2022 13.957,598 13.837,829 -1,41 13.992,975 13.738,608 --
03/03/2022 14.339,705 14.035,212 -1,46 14.342,560 13.965,110 --
02/03/2022 14.075,107 14.243,694 1,70 14.292,719 13.962,688 --
01/03/2022 14.197,661 14.005,987 -1,63 14.271,581 13.906,922 --
28/02/2022 14.058,614 14.237,810 0,34 14.296,602 14.009,365 --
25/02/2022 13.973,904 14.189,164 1,53 14.192,996 13.850,285 --
24/02/2022 13.065,443 13.974,669 3,44 13.989,101 13.065,443 --
23/02/2022 14.016,943 13.509,434 -2,60 14.035,932 13.502,583 --
22/02/2022 13.892,807 13.870,529 -0,99 14.109,265 13.720,916 --
18/02/2022 14.207,549 14.009,543 -1,14 14.225,724 13.918,756 --
17/02/2022 14.485,083 14.171,736 -2,96 14.497,461 14.155,429 --
16/02/2022 14.514,836 14.603,636 -0,12 14.647,793 14.399,290 --
15/02/2022 14.482,109 14.620,816 2,47 14.624,530 14.444,463 --
14/02/2022 14.233,402 14.268,595 0,10 14.400,777 14.119,729 --
11/02/2022 14.739,459 14.253,839 -3,07 14.769,639 14.194,541 --
10/02/2022 14.770,675 14.705,637 -2,33 15.037,262 14.636,615 --
09/02/2022 14.930,992 15.056,960 2,10 15.057,901 14.870,362 --
08/02/2022 14.533,248 14.747,026 1,21 14.785,222 14.485,782 --
07/02/2022 14.716,435 14.571,248 -0,84 14.813,864 14.524,628 --
04/02/2022 14.566,278 14.694,351 1,33 14.832,054 14.452,279 --
03/02/2022 14.693,854 14.501,112 -4,22 14.856,513 14.471,195 --
02/02/2022 15.173,034 15.139,739 0,80 15.196,399 14.960,846 --
01/02/2022 14.966,603 15.019,677 0,60 15.034,416 14.749,487 --
31/01/2022 14.505,065 14.930,053 3,29 14.934,524 14.442,879 --
28/01/2022 14.091,314 14.454,612 3,22 14.457,782 13.880,478 --
27/01/2022 14.346,462 14.003,111 -1,20 14.419,453 13.972,885 --
26/01/2022 14.492,519 14.172,759 0,17 14.646,542 14.006,399 --
25/01/2022 14.237,599 14.149,122 -2,48 14.410,427 14.033,813 --
24/01/2022 14.160,905 14.509,582 0,49 14.532,568 13.724,851 --
21/01/2022 14.728,663 14.438,400 -2,75 14.868,455 14.432,636 --
20/01/2022 15.176,379 14.846,456 -1,34 15.347,618 14.832,688 --
19/01/2022 15.287,254 15.047,842 -1,07 15.382,004 15.038,436 --
18/01/2022 15.378,058 15.210,758 -2,57 15.446,295 15.182,959 --
14/01/2022 15.396,470 15.611,594 0,75 15.617,181 15.396,470 --
13/01/2022 15.970,090 15.495,617 -2,57 15.990,380 15.468,089 --
12/01/2022 15.955,481 15.905,096 0,38 16.017,390 15.815,945 --
11/01/2022 15.582,721 15.844,123 1,47 15.848,561 15.496,909 --
10/01/2022 15.383,176 15.614,426 0,14 15.627,916 15.165,532 --
07/01/2022 15.774,129 15.592,187 -1,10 15.835,003 15.526,799 --
06/01/2022 15.675,217 15.765,358 -0,04 15.900,599 15.608,568 --
05/01/2022 16.190,553 15.771,775 -3,12 16.249,227 15.763,842 --
04/01/2022 16.513,869 16.279,732 -1,35 16.513,869 16.151,905 --
03/01/2022 16.395,510 16.501,768 1,11 16.504,135 16.306,642 --
31/12/2021 16.411,262 16.320,080 -0,66 16.464,617 16.317,256 --
30/12/2021 16.485,395 16.429,100 -0,38 16.569,617 16.415,123 --
29/12/2021 16.510,633 16.491,010 0,01 16.548,922 16.396,162 --
28/12/2021 16.602,920 16.488,661 -0,48 16.607,186 16.458,484 --
27/12/2021 16.361,066 16.567,500 1,59 16.567,639 16.361,066 --
23/12/2021 16.203,756 16.308,210 0,79 16.360,747 16.188,025 --
22/12/2021 15.963,540 16.180,137 1,21 16.186,250 15.947,559 --
21/12/2021 15.794,375 15.986,277 2,29 15.997,609 15.617,483 --
20/12/2021 15.566,831 15.627,643 -1,10 15.662,611 15.508,740 --
17/12/2021 15.714,540 15.801,461 -0,39 15.960,254 15.664,099 --
16/12/2021 16.335,027 15.863,938 -2,61 16.340,531 15.802,635 --
15/12/2021 15.908,452 16.289,595 2,35 16.301,274 15.746,939 --
14/12/2021 15.877,653 15.914,897 -1,04 15.995,212 15.742,803 --
13/12/2021 16.317,900 16.082,546 -1,53 16.332,634 16.075,536 --
10/12/2021 16.278,296 16.331,980 1,13 16.339,117 16.138,999 --
09/12/2021 16.337,809 16.149,572 -1,49 16.413,281 16.141,391 --
08/12/2021 16.313,876 16.394,336 0,42 16.401,100 16.250,393 --
07/12/2021 16.139,556 16.325,662 3,03 16.343,665 16.128,441 --
06/12/2021 15.744,912 15.846,159 0,85 15.898,587 15.557,782 --
03/12/2021 16.039,407 15.712,041 -1,74 16.089,613 15.543,306 --
02/12/2021 15.791,297 15.990,762 0,71 16.066,319 15.770,919 --
01/12/2021 16.347,960 15.877,717 -1,60 16.427,191 15.864,002 --
30/11/2021 16.333,947 16.135,924 -1,61 16.454,564 16.073,764 --
29/11/2021 16.263,432 16.399,240 2,33 16.437,158 16.214,563 --
26/11/2021 16.237,415 16.025,583 -2,09 16.302,575 15.988,947 --
24/11/2021 16.202,261 16.367,814 0,37 16.370,561 16.106,021 --
23/11/2021 16.330,184 16.306,716 -0,45 16.417,502 16.121,695 --
22/11/2021 16.644,766 16.380,978 -1,16 16.764,855 16.374,776 --
19/11/2021 16.558,561 16.573,343 0,55 16.625,863 16.523,828 --
18/11/2021 16.398,758 16.482,974 1,07 16.501,922 16.309,508 --
17/11/2021 16.329,068 16.308,071 -0,01 16.398,953 16.276,774 --
16/11/2021 16.170,293 16.309,768 0,75 16.329,504 16.156,693 --
15/11/2021 16.227,010 16.189,115 -0,07 16.256,732 16.096,371 --
12/11/2021 16.078,130 16.199,885 1,04 16.218,552 16.012,776 --
11/11/2021 16.114,050 16.032,473 0,29 16.116,247 16.019,387 --
10/11/2021 16.087,015 15.985,572 -1,44 16.224,506 15.905,282 --
09/11/2021 16.389,990 16.219,935 -0,71 16.401,889 16.168,630 --
08/11/2021 16.351,489 16.336,027 -0,14 16.401,928 16.314,003 --
05/11/2021 16.397,588 16.359,377 0,08 16.454,482 16.302,063 --
04/11/2021 16.193,222 16.346,244 1,25 16.387,951 16.169,559 --
03/11/2021 16.000,598 16.144,503 1,08 16.157,600 15.950,589 --
02/11/2021 15.885,344 15.972,494 0,42 15.988,333 15.877,268 --
01/11/2021 15.879,611 15.905,278 0,35 15.910,347 15.785,313 --
29/10/2021 15.638,742 15.850,472 0,46 15.856,900 15.638,742 --
28/10/2021 15.674,388 15.778,162 1,15 15.783,996 15.650,013 --
27/10/2021 15.603,156 15.598,393 0,25 15.729,750 15.578,682 --
26/10/2021 15.615,355 15.559,487 0,29 15.710,787 15.518,590 --
25/10/2021 15.417,252 15.514,194 1,04 15.555,654 15.338,492 --
22/10/2021 15.422,066 15.355,065 -0,87 15.474,280 15.291,948 --
21/10/2021 15.365,807 15.489,590 0,66 15.497,582 15.350,498 --
20/10/2021 15.447,997 15.388,706 -0,14 15.457,106 15.333,434 --
19/10/2021 15.349,450 15.410,718 0,72 15.414,974 15.320,620 --
18/10/2021 15.091,576 15.300,888 1,02 15.307,511 15.074,710 --
15/10/2021 15.106,973 15.146,921 0,63 15.150,143 15.064,589 --
14/10/2021 14.925,583 15.052,421 1,88 15.059,893 14.901,587 --
13/10/2021 14.751,801 14.774,601 0,77 14.800,827 14.676,583 --
12/10/2021 14.772,293 14.662,109 -0,35 14.784,776 14.636,329 --
11/10/2021 14.765,692 14.713,728 -0,72 14.907,574 14.709,047 --
08/10/2021 14.942,355 14.820,747 -0,51 14.948,350 14.805,501 --
07/10/2021 14.899,072 14.897,132 0,88 15.010,316 14.878,222 --
06/10/2021 14.529,890 14.766,754 0,63 14.775,641 14.499,483 --
05/10/2021 14.533,426 14.674,145 1,40 14.763,639 14.520,227 --
04/10/2021 14.713,603 14.472,124 -2,16 14.727,603 14.384,932 --
01/10/2021 14.731,379 14.791,866 0,70 14.830,844 14.555,118 --
30/09/2021 14.830,299 14.689,616 -0,43 14.888,224 14.684,549 --

NASDAQ 100 (QQ)NASDAQ 100 (QQ)

222,101,97 %
11.493,80

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