Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
02/11/2022 286,400 273,000 -4,80 287,330 272,840 10.322.739
01/11/2022 296,170 286,750 -1,76 299,700 286,420 6.916.424
31/10/2022 295,130 291,880 -1,30 297,620 289,500 7.505.348
28/10/2022 297,700 295,720 -0,41 301,190 292,292 9.960.557
27/10/2022 298,330 296,940 -0,56 305,210 294,780 14.612.417
26/10/2022 290,040 298,620 2,61 305,630 288,040 15.753.644
25/10/2022 286,950 291,020 3,03 297,590 285,550 15.100.718
24/10/2022 290,230 282,450 -2,46 290,490 280,360 13.326.418
21/10/2022 268,950 289,570 7,98 290,750 265,680 24.889.055
20/10/2022 272,780 268,160 -1,55 278,376 266,380 17.205.783
19/10/2022 265,000 272,380 13,09 279,300 262,660 46.677.834
18/10/2022 249,800 240,860 -1,73 250,370 237,730 25.655.258
17/10/2022 234,410 245,100 6,57 249,922 234,400 21.057.880
14/10/2022 237,800 230,000 -1,08 238,180 229,510 15.251.722
13/10/2022 212,690 232,510 5,27 234,470 211,730 17.460.553
12/10/2022 214,300 220,870 3,07 223,670 212,640 12.952.793
11/10/2022 226,050 214,290 -6,82 230,440 213,700 15.282.411
10/10/2022 225,640 229,980 2,33 233,830 224,230 9.991.145
07/10/2022 235,770 224,750 -6,36 237,330 224,280 9.806.145
06/10/2022 236,680 240,020 1,39 244,280 233,910 9.188.940
05/10/2022 238,760 236,730 -1,67 241,590 227,380 10.825.633
04/10/2022 244,840 240,740 0,71 245,800 233,250 13.922.396
03/10/2022 237,850 239,040 1,53 241,540 232,850 8.657.443
30/09/2022 237,000 235,440 -1,78 242,440 233,260 11.846.938
29/09/2022 241,610 239,710 -2,24 246,980 235,680 18.994.943
28/09/2022 229,690 245,200 9,29 246,650 227,380 17.579.670
27/09/2022 228,630 224,360 0,13 230,640 220,720 7.759.751
26/09/2022 225,600 224,070 -1,03 232,700 223,010 8.234.326
23/09/2022 235,140 226,410 -4,49 236,450 221,430 11.207.228
22/09/2022 235,350 237,050 0,08 240,500 231,660 10.017.965
21/09/2022 242,670 236,870 -2,46 248,300 236,680 9.166.399
20/09/2022 240,370 242,850 -0,32 250,490 239,660 16.037.509
19/09/2022 245,050 243,630 1,46 245,250 235,750 17.912.370
16/09/2022 231,220 240,130 2,02 241,355 227,830 19.094.003
15/09/2022 230,470 235,380 5,02 242,287 229,100 19.454.127
14/09/2022 219,820 224,120 2,75 228,000 215,800 8.230.340
13/09/2022 226,500 218,130 -7,78 227,690 217,720 8.000.128
12/09/2022 233,610 236,530 1,27 239,490 233,370 6.047.425
09/09/2022 229,620 233,570 2,70 234,780 229,620 6.702.060
08/09/2022 224,160 227,440 -0,66 228,735 221,300 6.736.831
07/09/2022 220,210 228,960 4,84 229,330 218,268 8.149.329
06/09/2022 225,590 218,390 -3,41 226,850 214,690 7.469.016
02/09/2022 231,030 226,110 -1,71 233,881 225,040 8.162.626
01/09/2022 220,720 230,040 2,90 230,370 219,470 7.292.917
31/08/2022 227,000 223,560 1,32 233,879 223,430 8.616.918
30/08/2022 226,660 220,650 -1,75 229,790 218,740 5.740.434
29/08/2022 221,930 224,570 0,58 229,870 221,520 7.114.066
26/08/2022 233,625 223,280 -4,57 236,950 223,150 5.348.700
25/08/2022 230,240 233,980 1,90 234,160 229,000 3.766.867
24/08/2022 225,660 229,610 2,25 234,100 223,940 5.426.316
23/08/2022 226,460 224,550 -0,88 229,900 224,300 5.276.955
22/08/2022 232,550 226,540 -6,06 233,475 224,590 8.630.622
19/08/2022 240,950 241,160 -1,64 243,290 235,680 7.504.707
18/08/2022 241,960 245,170 1,67 246,479 239,280 5.280.387
17/08/2022 241,180 241,150 -1,85 244,240 237,560 5.623.576
16/08/2022 247,160 245,690 -1,37 249,290 244,030 5.136.806
15/08/2022 248,110 249,110 -0,08 251,990 247,510 6.527.391
12/08/2022 244,810 249,300 2,72 249,410 243,760 6.098.531
11/08/2022 244,680 242,700 -0,58 251,620 241,510 8.780.062
10/08/2022 236,990 244,110 6,16 244,540 236,596 9.254.760
09/08/2022 231,620 229,940 -1,52 232,200 224,650 6.181.194
08/08/2022 227,490 233,490 2,96 241,960 226,410 10.997.431
05/08/2022 225,300 226,780 -1,36 228,620 222,870 5.539.733
04/08/2022 227,680 229,910 1,40 232,070 225,050 7.142.741
03/08/2022 224,790 226,730 2,40 228,100 222,420 6.401.889
02/08/2022 222,760 221,420 -2,12 228,200 220,880 6.361.327
01/08/2022 223,095 226,210 0,58 228,390 221,000 5.525.094
29/07/2022 223,290 224,900 -0,50 230,750 222,400 9.064.937
28/07/2022 224,600 226,020 -0,32 228,100 219,670 8.972.738
27/07/2022 216,480 226,750 6,00 227,780 214,580 10.527.861
26/07/2022 216,660 213,910 -2,11 219,390 211,640 9.508.532
25/07/2022 221,310 218,510 -0,88 225,230 216,350 10.935.257
22/07/2022 222,380 220,440 -1,54 229,350 218,440 17.805.452
21/07/2022 214,300 223,880 3,44 224,320 211,500 23.441.017
20/07/2022 208,170 216,440 7,35 216,970 200,100 53.920.266
19/07/2022 193,020 201,630 5,61 201,970 188,400 28.178.716
18/07/2022 192,500 190,920 0,96 199,670 189,800 16.322.845
15/07/2022 175,580 189,110 8,20 189,220 174,560 16.319.116
14/07/2022 175,560 174,780 -1,01 177,520 171,820 9.038.458
13/07/2022 170,500 176,560 1,21 179,180 169,702 12.734.421
12/07/2022 177,330 174,450 -1,63 179,784 173,420 6.845.264
11/07/2022 184,730 177,340 -5,15 184,990 176,890 6.048.447
08/07/2022 186,020 186,975 -1,21 189,910 182,750 5.835.680
07/07/2022 184,270 189,270 2,83 190,210 183,500 6.334.545
06/07/2022 185,200 184,060 -0,98 186,220 180,820 5.753.385
05/07/2022 176,280 185,880 3,30 185,920 172,680 7.339.023
01/07/2022 176,490 179,950 2,91 180,100 174,270 5.205.100
30/06/2022 177,070 174,870 -1,96 179,450 170,300 7.257.255
29/06/2022 179,550 178,360 -0,69 180,665 175,100 5.766.847
28/06/2022 189,200 179,600 -5,04 192,200 179,370 7.201.897
27/06/2022 191,770 189,140 -0,90 191,780 182,390 8.363.879
24/06/2022 183,500 190,850 5,03 191,190 181,840 12.423.974
23/06/2022 180,500 181,710 1,58 182,760 175,870 9.537.847
22/06/2022 170,750 178,890 4,67 182,820 170,200 12.010.615
21/06/2022 177,600 170,910 -2,62 178,619 169,800 12.176.099
17/06/2022 173,630 175,510 1,25 179,650 173,340 12.133.372
16/06/2022 174,000 173,350 -3,75 176,270 171,560 8.201.406
15/06/2022 169,258 180,110 7,50 183,845 168,530 12.346.430
14/06/2022 169,750 167,540 -1,27 172,062 164,280 11.555.323
13/06/2022 177,070 169,690 -7,24 179,090 168,957 10.215.411
10/06/2022 182,640 182,940 -5,10 185,860 180,850 13.050.380
09/06/2022 200,650 192,770 -4,96 201,690 192,540 6.937.095
08/06/2022 197,950 202,830 2,12 207,380 197,640 7.242.553
07/06/2022 194,870 198,610 0,75 199,600 193,000 4.839.491
06/06/2022 202,090 197,140 -0,92 203,870 195,380 5.339.957
03/06/2022 200,140 198,980 -2,98 202,950 198,050 7.191.775
02/06/2022 192,020 205,090 6,31 205,470 191,720 9.623.121
01/06/2022 198,700 192,910 -2,29 202,740 191,661 8.415.644
31/05/2022 196,180 197,440 1,15 199,950 190,800 10.111.312
27/05/2022 193,190 195,190 1,98 195,250 190,372 8.583.434
26/05/2022 186,490 191,400 1,90 192,340 183,092 8.049.933
25/05/2022 180,280 187,830 4,15 188,870 180,170 8.517.626
24/05/2022 182,000 180,340 -3,79 184,000 177,170 7.706.372
23/05/2022 186,150 187,440 0,58 187,660 177,890 9.602.027
20/05/2022 185,867 186,350 1,56 190,190 179,770 10.429.396
19/05/2022 178,045 183,480 3,55 186,300 175,710 10.448.513
18/05/2022 186,720 177,190 -7,02 187,700 176,270 9.665.630
17/05/2022 189,170 190,560 2,17 191,400 185,170 9.870.419
16/05/2022 193,300 186,510 -0,60 195,890 185,700 16.145.011
13/05/2022 177,160 187,640 7,65 187,770 176,010 13.117.432
12/05/2022 163,960 174,310 4,77 177,580 162,710 17.662.118
11/05/2022 176,090 166,370 -6,35 180,920 165,550 12.655.885
10/05/2022 176,010 177,660 2,63 181,871 170,570 13.868.463
09/05/2022 177,655 173,100 -4,35 183,200 172,300 14.031.327
06/05/2022 186,750 180,970 -4,03 187,030 175,810 17.068.906
05/05/2022 200,450 188,560 -7,57 200,710 186,000 13.375.081
04/05/2022 197,650 204,010 2,07 204,380 191,010 12.218.781
03/05/2022 198,290 199,870 0,21 203,200 194,770 11.839.431
02/05/2022 191,710 199,460 4,78 200,214 190,010 14.564.967
29/04/2022 198,680 190,360 -4,59 204,710 190,000 16.272.060
28/04/2022 191,560 199,520 5,82 201,480 185,600 21.363.110
27/04/2022 194,005 188,550 -4,96 200,190 187,770 21.620.976
26/04/2022 208,800 198,400 -5,48 209,150 198,277 20.318.089
25/04/2022 213,810 209,910 -2,60 216,660 204,510 27.976.002
22/04/2022 220,180 215,520 -1,24 226,270 210,050 37.497.658
21/04/2022 220,000 218,220 -3,52 227,680 211,520 53.446.956
20/04/2022 245,200 226,190 -35,12 248,700 212,510 133.387.480
19/04/2022 333,220 348,610 3,18 351,680 333,220 20.904.495
18/04/2022 340,000 337,860 -0,96 342,360 331,615 5.105.041
14/04/2022 350,950 341,130 -2,65 352,000 339,860 4.340.132
13/04/2022 343,920 350,430 1,84 352,000 341,155 3.230.350
12/04/2022 355,910 344,100 -1,12 359,410 342,250 3.823.700
11/04/2022 350,000 348,000 -2,16 354,780 345,200 3.770.217
08/04/2022 355,690 355,690 -1,78 362,500 354,865 3.658.784
07/04/2022 365,000 362,150 -1,68 368,540 353,690 4.948.909
06/04/2022 374,150 368,325 -3,11 376,470 362,730 4.057.389
05/04/2022 389,300 380,150 -2,90 390,000 377,305 4.234.012
04/04/2022 373,550 391,500 4,83 396,020 373,130 6.991.541
01/04/2022 376,800 373,470 -0,30 380,870 368,500 4.639.886
31/03/2022 383,590 374,590 -1,80 384,000 373,610 4.123.141
30/03/2022 389,550 381,470 -2,64 392,700 378,625 4.017.893
29/03/2022 384,390 391,820 3,52 396,500 380,330 5.872.728
28/03/2022 375,230 378,510 1,25 380,280 366,730 4.320.255
25/03/2022 377,070 373,850 -0,50 377,640 366,430 3.575.323
24/03/2022 379,760 375,710 0,33 379,760 368,900 3.885.897
23/03/2022 379,770 374,490 -2,20 382,460 374,490 3.726.903
22/03/2022 371,140 382,920 2,22 386,660 366,760 4.247.637
21/03/2022 378,020 374,590 -1,57 381,820 368,940 4.865.482
18/03/2022 372,000 380,560 2,41 381,800 368,470 6.472.756
17/03/2022 359,700 371,610 3,94 373,310 354,880 5.491.253
16/03/2022 348,200 357,530 4,01 359,990 343,060 6.979.817
15/03/2022 335,100 343,750 3,85 345,360 332,360 5.451.113
14/03/2022 338,720 331,010 -2,74 341,320 329,820 5.907.817
11/03/2022 361,190 340,320 -4,61 363,360 340,000 4.813.049
10/03/2022 356,200 356,770 -0,56 367,020 353,300 4.806.229
09/03/2022 357,685 358,790 4,96 364,140 350,509 6.427.745
08/03/2022 349,800 341,840 -2,39 358,860 340,670 6.056.888
07/03/2022 360,410 350,220 -3,18 361,995 350,200 5.256.749
04/03/2022 368,000 361,730 -1,72 374,819 357,170 5.324.398
03/03/2022 386,000 368,070 -3,12 386,120 364,650 6.076.836
02/03/2022 388,930 379,920 -1,62 389,220 375,210 4.932.455
01/03/2022 391,600 386,170 -2,09 395,000 383,705 3.021.621
28/02/2022 387,330 394,410 0,92 397,750 382,130 4.329.611
25/02/2022 386,610 390,800 0,20 391,290 375,580 4.840.559
24/02/2022 355,090 390,030 6,14 390,730 354,720 7.056.160
23/02/2022 382,720 367,460 -2,63 386,000 366,660 4.613.700
22/02/2022 388,950 377,380 -3,55 392,420 373,020 6.696.480
18/02/2022 392,530 391,290 1,19 402,870 389,047 6.784.685
17/02/2022 394,235 386,670 -2,87 399,110 385,700 4.663.213
16/02/2022 401,530 398,080 -2,30 401,560 390,384 5.277.650
15/02/2022 403,790 407,460 2,75 409,162 401,010 5.389.625
14/02/2022 387,590 396,570 1,34 409,360 386,891 7.196.674
11/02/2022 405,330 391,310 -3,68 411,610 387,650 7.558.924
10/02/2022 402,100 406,270 -1,60 408,000 396,360 8.528.193
09/02/2022 408,650 412,890 2,32 412,980 398,790 7.738.227
08/02/2022 398,180 403,530 0,36 406,610 395,830 6.814.448
07/02/2022 410,170 402,100 -1,97 412,350 393,550 8.240.865
04/02/2022 407,310 410,170 1,13 412,770 396,639 7.779.136
03/02/2022 421,440 405,600 -5,56 429,260 404,280 9.905.210
02/02/2022 448,250 429,480 -6,02 451,980 426,480 14.346.010
01/02/2022 432,960 457,000 6,99 458,480 425,540 22.094.651
31/01/2022 401,970 427,140 11,13 427,700 398,200 20.047.452
28/01/2022 386,760 384,360 -0,61 387,000 372,080 11.966.605
27/01/2022 382,060 386,700 7,51 394,800 378,100 24.324.747
26/01/2022 378,270 359,700 -1,83 382,660 356,620 12.683.114
25/01/2022 379,140 366,420 -5,36 387,710 365,130 15.145.193
24/01/2022 383,910 387,180 -2,60 387,260 351,460 32.386.782
21/01/2022 400,425 397,500 -21,79 409,150 379,990 58.878.435
20/01/2022 517,750 508,250 -1,48 526,640 506,930 12.658.993
19/01/2022 515,000 515,860 0,99 523,210 510,510 4.358.133
18/01/2022 520,080 510,800 -2,83 521,750 508,680 4.844.418
14/01/2022 517,600 525,690 1,25 538,370 511,880 7.860.617
13/01/2022 537,060 519,200 -3,35 540,790 518,260 4.474.179
12/01/2022 544,270 537,220 -0,67 544,270 532,020 3.786.296
11/01/2022 536,990 540,840 0,18 543,910 530,070 3.078.854
10/01/2022 538,490 539,850 -0,22 543,690 526,320 4.485.450
07/01/2022 549,460 541,060 -2,21 553,430 538,218 3.382.873
06/01/2022 554,340 553,290 -2,51 563,360 542,010 5.711.795
05/01/2022 592,000 567,520 -4,00 592,840 566,880 4.148.749
04/01/2022 599,910 591,150 -1,04 600,410 581,600 4.393.135
03/01/2022 605,610 597,370 -0,84 609,990 590,560 3.074.508
31/12/2021 610,010 602,440 -1,58 614,075 602,050 1.995.918
30/12/2021 612,990 612,090 0,25 620,610 611,240 1.625.093
29/12/2021 610,710 610,540 -0,03 613,980 604,680 1.287.513
28/12/2021 614,950 610,710 -0,39 618,410 609,690 1.884.116
27/12/2021 615,000 613,120 -0,16 615,000 609,250 2.062.233
23/12/2021 616,400 614,090 -0,02 616,880 607,570 1.621.146
22/12/2021 603,360 614,240 1,54 614,820 602,630 2.335.745
21/12/2021 597,543 604,920 1,88 607,820 593,861 2.319.390
20/12/2021 586,430 593,740 1,19 602,885 584,260 3.358.232
17/12/2021 591,610 586,730 -0,73 593,250 581,740 4.429.901
16/12/2021 597,090 591,060 -2,31 602,831 588,000 3.142.957
15/12/2021 598,180 605,040 1,18 605,690 584,510 2.861.554
14/12/2021 598,710 597,990 -1,09 602,290 588,130 2.984.536
13/12/2021 612,000 604,560 -1,16 612,640 599,520 2.517.915
10/12/2021 616,780 611,660 0,11 617,740 605,880 2.748.774
09/12/2021 627,580 611,000 -2,72 630,240 610,440 2.376.034
08/12/2021 630,000 628,080 0,40 632,455 623,200 2.220.308
07/12/2021 619,830 625,580 2,10 628,890 611,400 3.125.206
06/12/2021 606,010 612,690 1,75 617,290 601,000 3.090.072
03/12/2021 622,750 602,130 -2,22 625,500 594,000 4.828.805
02/12/2021 617,100 615,780 -0,32 625,360 612,880 2.997.399
01/12/2021 649,480 617,770 -3,74 654,520 617,070 3.896.732
30/11/2021 668,198 641,770 -3,32 675,380 640,010 4.360.886

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