Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 10,660 10,840 3,04 10,940 10,520 346.500
19/05/2022 10,700 10,520 -1,87 10,700 10,320 268.576
18/05/2022 10,940 10,720 0,19 11,000 10,500 307.299
17/05/2022 10,080 10,700 4,70 10,760 10,080 281.733
16/05/2022 10,060 10,220 -1,54 10,580 10,040 169.963
13/05/2022 10,340 10,380 0,78 10,500 9,960 300.334
12/05/2022 10,600 10,300 -2,83 10,780 10,300 86.882
11/05/2022 10,540 10,600 -0,38 10,680 10,400 81.867
10/05/2022 10,580 10,640 1,33 11,020 10,400 56.756
09/05/2022 10,400 10,500 1,55 10,540 10,180 64.827
06/05/2022 10,520 10,340 -1,90 10,540 10,260 56.608
05/05/2022 10,600 10,540 0,38 10,600 10,500 54.365
04/05/2022 10,860 10,500 -1,50 10,860 10,500 69.871
03/05/2022 10,500 10,660 0,76 10,660 10,500 24.888
02/05/2022 10,600 10,580 -1,31 10,600 10,440 28.590
29/04/2022 10,960 10,720 -0,56 10,960 10,620 57.275
28/04/2022 10,780 10,780 2,08 10,860 10,520 39.021
27/04/2022 10,640 10,560 0,38 10,640 10,400 50.024
26/04/2022 10,720 10,520 -1,68 10,820 10,520 56.246
25/04/2022 11,000 10,700 -1,65 11,000 10,600 53.525
22/04/2022 10,740 10,880 0,18 10,980 10,720 70.126
21/04/2022 11,000 10,860 -1,27 11,020 10,840 171.750
20/04/2022 11,120 11,000 -1,08 11,160 10,900 109.532
19/04/2022 11,220 11,120 0,00 11,300 11,060 59.335
14/04/2022 11,500 11,120 -1,94 11,500 11,060 94.377
13/04/2022 11,400 11,340 0,00 11,400 11,160 29.976
12/04/2022 11,500 11,340 -1,39 11,500 11,260 94.420
11/04/2022 11,700 11,500 -0,17 11,700 11,380 102.889
08/04/2022 11,480 11,520 1,23 11,580 11,340 63.577
07/04/2022 11,240 11,380 -0,52 11,520 11,240 69.190
06/04/2022 11,680 11,440 -0,87 11,680 11,280 69.033
05/04/2022 11,680 11,540 -0,86 11,680 11,440 65.152
04/04/2022 11,800 11,640 -1,19 11,800 11,540 58.364
01/04/2022 11,920 11,780 -1,01 11,980 11,640 129.832
31/03/2022 12,000 11,900 -0,17 12,060 11,780 94.183
30/03/2022 12,100 11,920 -1,16 12,100 11,800 80.337
29/03/2022 11,920 12,060 -0,33 12,080 11,860 77.920
28/03/2022 12,060 12,100 0,83 12,240 11,960 85.798
25/03/2022 12,100 12,000 0,33 12,100 11,920 39.230
24/03/2022 12,080 11,960 -0,33 12,120 11,860 71.543
23/03/2022 12,000 12,000 0,00 12,160 11,840 57.391
22/03/2022 11,900 12,000 0,67 12,000 11,840 54.930
21/03/2022 11,900 11,920 0,34 12,080 11,820 37.878
18/03/2022 12,160 11,880 -1,00 12,180 11,720 91.429
17/03/2022 11,660 12,000 3,09 12,000 11,660 91.598
16/03/2022 11,660 11,640 0,52 11,700 11,560 68.564
15/03/2022 11,740 11,580 -1,36 11,820 11,480 52.333
14/03/2022 11,500 11,740 2,09 11,740 11,500 41.565
11/03/2022 11,360 11,500 2,31 11,500 11,020 47.397
10/03/2022 11,660 11,240 -0,35 11,660 10,960 80.715
09/03/2022 11,500 11,280 0,18 11,540 11,160 68.769
08/03/2022 11,700 11,260 -3,76 11,720 11,180 68.091
07/03/2022 11,500 11,700 -2,17 11,880 11,240 88.902
04/03/2022 11,740 11,960 0,34 12,000 11,640 91.969
03/03/2022 12,000 11,920 0,17 12,060 11,780 74.565
02/03/2022 11,700 11,900 0,00 12,060 11,660 67.967
01/03/2022 11,880 11,900 -0,50 12,160 11,800 112.841
28/02/2022 12,220 11,960 -0,17 12,260 11,900 116.759
25/02/2022 11,100 11,980 3,45 12,300 11,100 3.426.318
24/02/2022 11,100 11,580 2,84 11,600 11,000 131.156
23/02/2022 11,400 11,260 -0,71 11,400 11,080 24.365
22/02/2022 11,320 11,340 -0,53 11,440 11,180 37.407
21/02/2022 11,340 11,400 0,35 11,480 11,180 21.772
18/02/2022 11,400 11,360 -1,05 11,540 11,320 19.571
17/02/2022 11,520 11,480 -0,69 11,620 11,420 40.073
16/02/2022 11,460 11,560 1,40 11,560 11,400 27.729
15/02/2022 11,000 11,400 1,97 11,400 11,000 28.149
14/02/2022 11,140 11,180 -2,44 11,260 11,000 77.767
11/02/2022 11,220 11,460 0,53 11,460 11,220 51.309
10/02/2022 11,060 11,400 0,00 11,580 11,060 66.514
09/02/2022 11,400 11,400 1,79 11,420 11,260 23.226
08/02/2022 11,200 11,200 0,90 11,320 11,100 28.711
07/02/2022 10,840 11,100 0,54 11,200 10,840 38.317
04/02/2022 11,020 11,040 0,55 11,120 10,880 64.716
03/02/2022 11,000 10,980 -1,61 11,120 10,940 45.886
02/02/2022 11,180 11,160 0,00 11,180 10,960 36.259
01/02/2022 10,880 11,160 2,95 11,160 10,860 70.358
31/01/2022 11,060 10,840 -1,45 11,060 10,820 64.313
28/01/2022 11,140 11,000 -0,54 11,140 10,800 81.160
27/01/2022 11,340 11,060 -1,60 11,340 11,060 48.910
26/01/2022 11,380 11,240 -1,58 11,440 11,200 106.889
25/01/2022 11,160 11,420 -0,70 11,420 11,100 107.716
24/01/2022 11,900 11,500 -1,71 11,900 11,120 223.650
21/01/2022 11,400 11,700 1,74 11,700 11,220 397.378
20/01/2022 11,560 11,500 0,00 11,560 11,400 150.316
19/01/2022 10,900 11,500 4,17 11,500 10,900 929.485
18/01/2022 11,100 11,040 -0,54 11,100 10,860 37.359
17/01/2022 11,100 11,100 2,59 11,100 10,720 45.070
14/01/2022 10,900 10,820 -1,46 10,980 10,720 22.634
13/01/2022 11,100 10,980 -1,26 11,180 10,900 19.453
12/01/2022 11,040 11,120 1,46 11,200 10,940 50.741
11/01/2022 10,660 10,960 1,86 11,020 10,660 30.566
10/01/2022 10,760 10,760 0,56 10,900 10,640 40.144
07/01/2022 10,600 10,700 0,00 10,900 10,600 27.733
06/01/2022 10,780 10,700 -1,83 10,780 10,660 32.931
05/01/2022 10,600 10,900 1,87 10,900 10,600 28.116
04/01/2022 11,000 10,700 -2,73 11,000 10,700 19.234
03/01/2022 10,480 11,000 4,36 11,000 10,480 30.000
30/12/2021 10,560 10,540 -0,19 10,780 10,500 80.050
29/12/2021 10,520 10,560 -1,12 10,800 10,500 79.937
28/12/2021 10,680 10,680 1,52 10,800 10,600 34.790
27/12/2021 10,520 10,520 -1,87 10,760 10,520 35.901
23/12/2021 10,540 10,720 2,10 10,780 10,540 25.763
22/12/2021 10,260 10,500 2,34 10,600 10,260 23.667
21/12/2021 10,480 10,260 -0,58 10,500 10,220 30.084
20/12/2021 10,240 10,320 1,18 10,380 10,180 39.742
17/12/2021 10,160 10,200 -0,58 10,500 10,160 42.576
16/12/2021 10,180 10,260 0,39 10,480 10,180 31.930
15/12/2021 10,160 10,220 0,00 10,300 10,160 20.388
14/12/2021 10,460 10,220 -1,92 10,460 10,200 34.246
13/12/2021 10,620 10,420 0,77 10,700 10,340 48.970
10/12/2021 10,500 10,340 -1,71 10,540 10,320 22.229
09/12/2021 10,700 10,520 -1,50 10,700 10,520 17.826
08/12/2021 10,660 10,680 -0,19 10,680 10,540 25.799
07/12/2021 10,760 10,700 0,19 10,760 10,600 21.537
06/12/2021 10,460 10,680 1,91 10,680 10,380 34.017
03/12/2021 10,760 10,480 -3,14 10,760 10,380 85.353
02/12/2021 10,840 10,820 -0,92 10,860 10,540 140.663
01/12/2021 10,940 10,920 -0,18 11,060 10,680 89.178
30/11/2021 11,100 10,940 0,37 11,100 10,500 96.868
29/11/2021 10,660 10,900 0,93 11,020 10,440 61.523
26/11/2021 10,840 10,800 -3,57 10,980 10,440 103.592
25/11/2021 11,060 11,200 1,82 11,220 10,960 33.189
24/11/2021 11,100 11,000 -0,90 11,120 10,980 34.182
23/11/2021 11,320 11,100 0,73 11,320 10,780 37.559
22/11/2021 11,100 11,020 0,18 11,280 11,000 39.075
19/11/2021 11,540 11,000 -4,84 11,680 11,000 59.331
18/11/2021 11,920 11,560 0,00 11,920 11,500 33.859
17/11/2021 11,660 11,560 -1,20 11,740 11,560 21.986
16/11/2021 11,820 11,700 -1,18 11,920 11,700 20.958
15/11/2021 11,740 11,840 0,51 11,900 11,740 53.900
12/11/2021 11,720 11,780 0,34 11,940 11,500 29.972
11/11/2021 11,840 11,740 -0,84 11,920 11,740 25.561
10/11/2021 11,860 11,840 -0,17 11,960 11,800 48.186
09/11/2021 11,960 11,860 -0,34 11,960 11,800 31.721
08/11/2021 12,000 11,900 4,02 12,000 11,660 67.796
05/11/2021 11,240 11,440 1,60 11,500 11,220 31.381
04/11/2021 11,180 11,260 1,44 11,400 11,160 209.239
03/11/2021 11,360 11,100 -0,54 11,360 11,040 46.404
02/11/2021 11,340 11,160 -1,76 11,500 11,160 24.582
01/11/2021 11,140 11,360 1,97 11,460 11,100 23.523
29/10/2021 11,160 11,140 -1,24 11,320 11,100 27.549
28/10/2021 11,020 11,280 1,26 11,400 11,020 36.694
27/10/2021 10,700 11,140 0,72 11,320 10,700 78.135
26/10/2021 10,840 11,060 0,55 11,160 10,840 31.200
25/10/2021 10,860 11,000 0,92 11,080 10,720 53.893
22/10/2021 10,840 10,900 -0,18 10,940 10,840 35.129
21/10/2021 10,900 10,920 0,18 10,980 10,840 17.287
20/10/2021 10,760 10,900 0,00 10,940 10,760 23.164
19/10/2021 10,820 10,900 0,55 10,900 10,780 18.013
18/10/2021 10,700 10,840 0,56 10,860 10,700 36.618
15/10/2021 10,760 10,780 0,56 10,900 10,740 30.891
14/10/2021 10,780 10,720 -0,37 10,820 10,660 24.458
13/10/2021 11,040 10,760 -0,92 11,160 10,680 37.898
12/10/2021 10,860 10,860 -0,18 10,880 10,660 38.359
11/10/2021 11,000 10,880 -1,09 11,080 10,880 16.284
08/10/2021 11,080 11,000 -0,72 11,160 10,980 23.199
07/10/2021 10,840 11,080 0,73 11,240 10,840 24.690
06/10/2021 11,460 11,000 -4,68 11,460 10,980 91.387
05/10/2021 11,280 11,540 0,35 11,540 11,280 33.649
04/10/2021 11,500 11,500 0,00 11,560 11,400 19.127
01/10/2021 11,360 11,500 -0,35 11,500 11,320 27.636
30/09/2021 11,700 11,540 -0,17 11,700 11,280 50.488
29/09/2021 11,600 11,560 1,94 11,640 11,360 58.063
28/09/2021 11,600 11,340 -2,07 11,620 11,320 25.247
27/09/2021 11,700 11,580 -0,86 11,700 11,540 33.872
24/09/2021 11,760 11,680 -1,68 11,860 11,680 16.610
23/09/2021 11,880 11,880 1,19 12,000 11,840 22.049
22/09/2021 11,400 11,740 1,38 12,060 11,240 53.134
21/09/2021 11,600 11,580 -1,53 11,800 11,520 28.722
20/09/2021 11,900 11,760 -1,51 11,940 11,540 55.111
17/09/2021 12,240 11,940 -1,97 12,400 11,940 132.272
16/09/2021 12,380 12,180 -0,49 12,380 12,100 53.168
15/09/2021 12,260 12,240 0,33 12,340 12,140 52.266
14/09/2021 12,060 12,200 0,99 12,280 12,000 28.516
13/09/2021 12,000 12,080 -0,17 12,180 11,960 15.322
10/09/2021 12,120 12,100 0,33 12,140 11,980 27.181
09/09/2021 12,040 12,060 0,50 12,060 11,600 30.080
08/09/2021 12,100 12,000 -3,54 12,240 11,880 51.728
07/09/2021 12,340 12,440 0,65 12,440 12,280 24.075
06/09/2021 12,580 12,360 -1,75 12,580 12,360 19.030
03/09/2021 12,360 12,580 0,96 12,580 12,340 34.576
02/09/2021 12,480 12,460 0,48 12,480 12,240 16.672
01/09/2021 12,000 12,400 2,65 12,400 12,000 25.597
31/08/2021 12,040 12,080 -1,47 12,240 12,040 16.281
30/08/2021 12,000 12,260 1,32 12,260 12,000 14.010
27/08/2021 12,100 12,100 0,17 12,200 12,020 20.499
26/08/2021 12,140 12,080 -0,98 12,180 12,040 21.727
25/08/2021 12,220 12,200 -0,16 12,260 12,160 19.407
24/08/2021 12,180 12,220 0,00 12,320 12,180 43.648
23/08/2021 12,140 12,220 0,83 12,260 12,140 13.348
20/08/2021 12,100 12,120 0,66 12,260 12,020 13.342
19/08/2021 12,360 12,040 -2,43 12,360 12,020 31.582
18/08/2021 12,520 12,340 0,82 12,520 12,300 15.747
17/08/2021 12,200 12,240 -1,61 12,460 12,060 36.593
16/08/2021 12,500 12,440 -0,64 12,520 12,420 16.153
13/08/2021 12,360 12,520 0,97 12,600 12,360 45.255
12/08/2021 12,000 12,400 2,31 12,520 12,000 161.930
11/08/2021 12,200 12,120 0,66 12,200 12,040 68.217
10/08/2021 12,100 12,040 0,67 12,100 11,880 15.020
09/08/2021 12,100 11,960 0,00 12,100 11,840 12.228
06/08/2021 11,940 11,960 1,36 12,160 11,880 48.586
05/08/2021 12,000 11,800 -1,17 12,000 11,800 23.370
04/08/2021 12,000 11,940 0,00 12,020 11,820 28.635
03/08/2021 12,040 11,940 -2,29 12,280 11,900 37.863
02/08/2021 12,040 12,220 -0,33 12,340 12,040 25.028
30/07/2021 12,480 12,260 -0,81 12,580 12,220 67.094
29/07/2021 12,100 12,360 3,34 12,680 12,000 99.173
28/07/2021 11,800 11,960 0,67 12,080 11,700 71.712
27/07/2021 11,700 11,880 2,95 12,060 11,640 90.474
26/07/2021 11,600 11,540 0,52 11,680 11,440 40.302
23/07/2021 11,440 11,480 0,35 11,520 11,440 11.424
22/07/2021 11,440 11,440 0,00 11,580 11,440 18.285
21/07/2021 11,440 11,440 -0,35 11,540 11,420 42.689
20/07/2021 11,580 11,480 0,17 11,620 11,400 35.405
19/07/2021 11,440 11,460 -1,04 11,540 11,340 103.046
16/07/2021 11,700 11,580 -0,52 11,720 11,400 61.336
15/07/2021 11,700 11,640 -0,34 11,700 11,580 42.912
14/07/2021 11,700 11,680 0,00 11,700 11,440 73.113
13/07/2021 11,800 11,680 -0,68 11,800 11,680 25.767
12/07/2021 11,700 11,760 0,86 11,800 11,680 35.783
09/07/2021 11,440 11,660 1,57 11,680 11,440 57.446
08/07/2021 11,500 11,480 0,17 11,500 11,400 43.674
07/07/2021 11,360 11,460 0,00 11,500 11,360 38.928
06/07/2021 11,400 11,460 0,53 11,480 11,300 24.774
05/07/2021 11,300 11,400 0,35 11,460 11,280 30.032
02/07/2021 11,420 11,360 0,00 11,540 11,300 48.316
01/07/2021 11,360 11,360 0,00 11,400 11,220 27.056
30/06/2021 11,200 11,360 1,07 11,380 11,180 64.536
29/06/2021 11,140 11,240 0,72 11,340 11,120 59.272
28/06/2021 10,980 11,160 0,90 11,200 10,940 66.644
25/06/2021 10,980 11,060 1,10 11,140 10,940 38.865
24/06/2021 10,720 10,940 0,37 11,000 10,720 43.091
23/06/2021 10,960 10,900 -0,73 10,960 10,820 76.193
22/06/2021 11,080 10,980 0,00 11,080 10,740 60.469
21/06/2021 10,880 10,980 0,73 11,000 10,820 112.626
18/06/2021 11,040 10,900 -1,45 11,080 10,860 879.277
17/06/2021 11,100 11,060 -1,60 11,220 10,780 169.102
16/06/2021 11,260 11,240 0,00 11,300 11,120 41.048
15/06/2021 11,300 11,240 -0,53 11,380 11,240 40.459
14/06/2021 11,100 11,300 1,25 11,340 11,080 43.292
11/06/2021 10,760 11,160 2,76 11,160 10,760 62.693
10/06/2021 10,700 10,860 1,69 10,900 10,660 78.171
09/06/2021 10,880 10,680 -3,26 11,040 10,660 67.247
08/06/2021 10,980 11,040 0,36 11,080 10,940 38.346
07/06/2021 11,100 11,000 -0,90 11,240 10,880 99.227
04/06/2021 10,940 11,100 0,91 11,180 10,900 86.907
03/06/2021 10,920 11,000 0,36 11,060 10,920 52.229
02/06/2021 10,820 10,960 0,18 11,000 10,820 39.074
01/06/2021 10,720 10,940 1,30 10,940 10,720 24.742
31/05/2021 10,780 10,800 0,19 11,060 10,680 50.858
28/05/2021 10,820 10,780 1,32 10,940 10,740 84.941
27/05/2021 10,700 10,640 -0,75 10,960 10,620 258.815
26/05/2021 10,820 10,720 -0,19 11,120 10,720 103.697
25/05/2021 10,260 10,740 6,13 10,820 10,200 121.381

NEINOR H. (HOME)NEINOR H. (HOME)

0,323,04 %
10,84

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.