Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
27/10/2022 9,473 9,428 0,05 9,530 9,417 7.278.377
26/10/2022 9,420 9,423 0,19 9,514 9,378 7.194.901
25/10/2022 9,565 9,405 -0,92 9,570 9,167 10.903.105
24/10/2022 9,435 9,492 0,44 9,564 9,403 7.702.820
21/10/2022 9,492 9,450 -0,35 9,508 9,367 7.370.791
20/10/2022 9,555 9,483 -0,45 9,647 9,402 6.462.818
19/10/2022 9,416 9,526 1,27 9,604 9,412 11.490.873
18/10/2022 9,448 9,407 -0,05 9,463 9,316 4.245.406
17/10/2022 9,337 9,412 0,99 9,445 9,335 5.031.327
14/10/2022 9,383 9,320 0,55 9,398 9,266 5.964.743
13/10/2022 9,183 9,269 0,14 9,372 9,152 5.579.650
12/10/2022 9,326 9,256 -0,42 9,383 9,136 6.212.996
11/10/2022 9,266 9,295 0,13 9,300 9,202 4.419.914
10/10/2022 9,224 9,283 0,84 9,378 9,211 6.174.571
07/10/2022 9,100 9,206 0,95 9,248 9,082 5.738.280
06/10/2022 9,276 9,119 -2,19 9,284 9,119 7.600.828
05/10/2022 9,500 9,323 -1,80 9,505 9,258 8.115.387
04/10/2022 9,485 9,494 0,79 9,522 9,424 9.273.705
03/10/2022 9,238 9,420 1,86 9,500 9,180 7.579.981
30/09/2022 9,298 9,248 -0,54 9,372 9,243 11.702.067
29/09/2022 9,449 9,298 -2,10 9,471 9,235 9.770.512
28/09/2022 9,490 9,497 -0,11 9,538 9,398 5.053.268
27/09/2022 9,580 9,507 -0,70 9,614 9,482 7.002.103
26/09/2022 9,710 9,574 -1,39 9,716 9,489 6.976.862
23/09/2022 9,861 9,709 -1,34 9,883 9,645 7.058.093
22/09/2022 9,714 9,841 0,94 9,883 9,700 6.747.563
21/09/2022 9,798 9,749 -0,51 9,819 9,691 5.948.176
20/09/2022 10,050 9,799 -2,44 10,054 9,770 8.524.173
19/09/2022 10,076 10,044 -0,24 10,082 9,916 4.065.646
16/09/2022 10,150 10,068 -0,79 10,176 10,068 12.188.090
15/09/2022 10,174 10,148 0,10 10,216 10,104 4.738.095
14/09/2022 10,182 10,138 -0,90 10,206 10,072 6.413.789
13/09/2022 10,192 10,230 0,27 10,328 10,136 7.732.166
12/09/2022 10,086 10,202 0,99 10,262 10,056 7.333.681
09/09/2022 10,054 10,102 0,40 10,176 10,032 5.318.393
08/09/2022 10,142 10,062 -0,34 10,234 10,028 5.136.982
07/09/2022 10,154 10,096 -0,96 10,204 10,096 5.020.796
06/09/2022 10,120 10,194 0,61 10,224 10,096 3.885.225
05/09/2022 10,102 10,132 -0,49 10,156 10,076 4.412.305
02/09/2022 10,120 10,182 0,43 10,206 10,058 5.949.269
01/09/2022 10,008 10,138 0,40 10,148 9,985 5.807.608
31/08/2022 10,202 10,098 -0,65 10,240 10,046 6.641.718
30/08/2022 10,212 10,164 -0,35 10,264 10,144 4.308.661
29/08/2022 10,010 10,200 1,74 10,200 9,965 4.507.754
26/08/2022 10,192 10,026 -1,22 10,192 9,968 6.460.553
25/08/2022 10,166 10,150 -0,16 10,208 10,112 3.235.763
24/08/2022 10,284 10,166 -1,28 10,294 10,144 4.899.202
23/08/2022 10,374 10,298 -0,54 10,386 10,276 3.928.770
22/08/2022 10,356 10,354 -0,23 10,378 10,252 6.023.343
19/08/2022 10,344 10,378 0,50 10,410 10,310 4.727.590
18/08/2022 10,352 10,326 -0,04 10,398 10,284 3.820.221
17/08/2022 10,362 10,330 0,33 10,434 10,264 5.681.353
16/08/2022 10,184 10,296 1,28 10,386 10,178 7.118.675
15/08/2022 10,138 10,166 0,45 10,170 10,076 3.564.407
12/08/2022 10,098 10,120 0,14 10,174 10,056 4.072.850
11/08/2022 10,152 10,106 -0,02 10,198 10,064 4.647.606
10/08/2022 10,178 10,108 -0,75 10,292 10,092 6.937.306
09/08/2022 10,026 10,184 1,19 10,232 9,997 5.469.430
08/08/2022 10,150 10,064 -0,55 10,160 10,032 4.278.746
05/08/2022 9,979 10,120 1,90 10,120 9,904 5.813.802
04/08/2022 9,949 9,931 -0,13 10,008 9,802 5.551.217
03/08/2022 10,050 9,944 -1,31 10,054 9,912 5.633.610
02/08/2022 9,978 10,076 1,14 10,158 9,963 6.308.343
01/08/2022 9,960 9,962 -0,35 10,118 9,950 4.296.027
29/07/2022 9,950 9,997 0,66 10,056 9,876 9.407.676
28/07/2022 10,092 9,931 -2,29 10,156 9,729 10.494.419
27/07/2022 10,180 10,164 -0,70 10,200 10,084 8.070.922
26/07/2022 10,222 10,236 -0,33 10,236 10,072 5.848.279
25/07/2022 10,150 10,270 1,50 10,320 10,104 6.046.550
22/07/2022 10,266 10,118 -1,81 10,304 10,082 9.886.858
21/07/2022 10,382 10,304 -1,23 10,408 10,204 5.994.845
20/07/2022 10,522 10,432 -1,08 10,578 10,342 8.667.336
19/07/2022 10,438 10,546 0,44 10,606 10,438 6.086.558
18/07/2022 10,548 10,500 -0,49 10,604 10,492 5.073.038
15/07/2022 10,526 10,552 0,19 10,608 10,506 5.364.370
14/07/2022 10,720 10,532 -1,75 10,722 10,424 5.575.925
13/07/2022 10,710 10,720 -0,50 10,760 10,550 5.885.797
12/07/2022 10,670 10,774 1,60 10,776 10,600 5.406.016
11/07/2022 10,590 10,604 0,08 10,624 10,450 6.375.268
08/07/2022 10,700 10,596 -1,36 10,710 10,464 9.208.001
07/07/2022 11,064 10,742 -2,47 11,092 10,742 10.722.989
06/07/2022 11,186 11,014 -1,15 11,204 10,992 6.761.079
05/07/2022 11,262 11,142 -1,40 11,280 11,040 9.993.700
04/07/2022 11,352 11,300 0,18 11,438 11,288 4.926.599
01/07/2022 11,216 11,280 0,53 11,326 11,080 5.601.193
30/06/2022 11,194 11,220 -0,32 11,268 11,142 7.355.909
29/06/2022 11,236 11,256 -0,30 11,360 11,108 7.646.235
28/06/2022 11,144 11,290 1,40 11,352 11,140 6.264.223
27/06/2022 11,110 11,134 0,25 11,180 11,068 4.513.437
24/06/2022 11,002 11,106 0,58 11,166 10,968 8.608.870
23/06/2022 11,060 11,042 -0,67 11,140 11,016 6.228.557
22/06/2022 11,094 11,116 1,65 11,164 10,948 8.972.397
21/06/2022 11,022 10,936 -0,85 11,030 10,906 4.462.333
20/06/2022 10,886 11,030 0,84 11,084 10,880 5.105.041
17/06/2022 10,888 10,938 0,22 10,998 10,820 13.742.334
16/06/2022 10,856 10,914 0,31 10,962 10,820 7.498.646
15/06/2022 10,852 10,880 0,17 10,964 10,844 6.925.007
14/06/2022 10,896 10,862 -0,35 11,040 10,860 5.258.105
13/06/2022 10,970 10,900 0,91 10,970 10,794 7.871.493
10/06/2022 10,846 10,802 -0,46 10,874 10,638 8.072.315
09/06/2022 10,820 10,852 0,04 10,894 10,806 5.530.037
08/06/2022 11,080 10,848 -2,24 11,094 10,814 9.191.241
07/06/2022 11,090 11,096 -3,40 11,110 11,046 7.796.385
06/06/2022 11,600 11,486 -0,61 11,600 11,420 7.142.524
03/06/2022 11,564 11,556 0,07 11,566 11,476 5.394.355
02/06/2022 11,680 11,548 -0,71 11,686 11,498 6.084.988
01/06/2022 11,688 11,630 -0,15 11,726 11,596 7.246.550
31/05/2022 11,556 11,648 0,47 11,668 11,544 16.062.208
30/05/2022 11,676 11,594 -0,94 11,692 11,420 6.996.833
27/05/2022 11,810 11,704 -0,65 11,826 11,704 5.269.074
26/05/2022 11,804 11,780 0,17 11,898 11,770 4.762.224
25/05/2022 11,900 11,760 -0,46 11,938 11,760 7.121.456
24/05/2022 11,736 11,814 1,01 11,814 11,690 6.765.569
23/05/2022 11,622 11,696 0,98 11,696 11,598 7.353.826
20/05/2022 11,550 11,582 0,29 11,620 11,506 7.577.498
19/05/2022 11,662 11,548 -1,20 11,700 11,496 7.935.751
18/05/2022 11,734 11,688 -0,32 11,746 11,652 5.867.333
17/05/2022 11,780 11,726 0,03 11,806 11,658 5.377.124
16/05/2022 11,650 11,722 0,48 11,802 11,650 6.113.818
13/05/2022 11,730 11,666 -0,12 11,786 11,650 5.857.524
12/05/2022 11,610 11,680 0,12 11,812 11,604 7.152.544
11/05/2022 11,688 11,666 -0,48 11,780 11,614 8.070.866
10/05/2022 11,630 11,722 0,69 11,794 11,596 8.751.027
09/05/2022 11,562 11,642 0,59 11,652 11,540 7.732.351
06/05/2022 11,574 11,574 -0,26 11,634 11,508 6.886.043
05/05/2022 11,570 11,604 0,87 11,684 11,524 6.200.769
04/05/2022 11,438 11,504 0,42 11,594 11,418 6.780.078
03/05/2022 11,260 11,456 1,72 11,456 11,260 7.456.336
02/05/2022 11,254 11,262 -0,49 11,422 10,356 7.935.451
29/04/2022 11,380 11,318 -0,02 11,388 11,238 8.332.338
28/04/2022 11,316 11,320 0,09 11,390 11,254 6.984.003
27/04/2022 11,128 11,310 0,53 11,350 11,104 7.216.202
26/04/2022 11,146 11,250 1,02 11,330 11,050 8.661.092
25/04/2022 11,062 11,136 0,27 11,184 10,992 6.967.473
22/04/2022 11,026 11,106 0,20 11,160 10,970 6.091.340
21/04/2022 11,170 11,084 -0,48 11,180 11,076 6.230.393
20/04/2022 11,162 11,138 -0,29 11,210 11,088 6.609.544
19/04/2022 11,222 11,170 -0,78 11,288 11,170 5.516.493
14/04/2022 11,104 11,258 1,04 11,296 11,094 9.153.069
13/04/2022 11,072 11,142 0,32 11,226 11,052 5.872.350
12/04/2022 11,038 11,106 0,07 11,106 10,908 7.062.803
11/04/2022 11,024 11,098 0,56 11,160 11,024 6.088.876
08/04/2022 10,884 11,036 1,62 11,080 10,882 6.258.061
07/04/2022 10,846 10,860 0,07 11,004 10,832 6.956.138
06/04/2022 10,688 10,852 1,38 10,852 10,658 7.991.039
05/04/2022 10,704 10,704 -0,04 10,746 10,596 6.011.307
04/04/2022 10,800 10,708 -0,65 10,806 10,642 5.691.603
01/04/2022 10,700 10,778 0,69 10,824 10,640 4.840.788
31/03/2022 10,780 10,704 -0,52 10,786 10,664 5.864.346
30/03/2022 10,750 10,760 -0,11 10,780 10,624 6.893.661
29/03/2022 10,844 10,772 -0,66 10,920 10,750 6.473.095
28/03/2022 10,810 10,844 0,41 10,964 10,806 7.486.554
25/03/2022 10,750 10,800 0,80 10,802 10,670 5.078.529
24/03/2022 10,702 10,714 0,22 10,738 10,644 5.750.499
23/03/2022 10,702 10,690 -0,04 10,802 10,636 6.170.575
22/03/2022 10,654 10,694 0,51 10,742 10,620 5.696.860
21/03/2022 10,500 10,640 0,93 10,700 10,500 7.150.395
18/03/2022 10,620 10,542 -1,31 10,652 10,478 21.491.186
17/03/2022 10,616 10,682 0,87 10,682 10,566 6.445.175
16/03/2022 10,734 10,590 -0,75 10,740 10,544 10.538.829
15/03/2022 10,520 10,670 0,68 10,696 10,488 6.416.412
14/03/2022 10,618 10,598 1,01 10,686 10,520 9.612.017
11/03/2022 10,530 10,492 -0,42 10,692 10,424 9.957.196
10/03/2022 10,580 10,536 0,57 10,632 10,416 10.922.576
09/03/2022 10,444 10,476 2,03 10,534 10,384 13.938.714
08/03/2022 10,478 10,268 -0,04 10,596 10,220 12.609.098
07/03/2022 10,242 10,272 -1,51 10,324 9,892 14.307.608
04/03/2022 10,720 10,430 -2,72 10,744 10,288 13.399.146
03/03/2022 10,802 10,722 -0,76 10,826 10,584 8.778.570
02/03/2022 10,770 10,804 0,11 10,838 10,618 10.560.222
01/03/2022 10,800 10,792 -0,20 10,958 10,712 10.964.734
28/02/2022 10,704 10,814 -0,72 10,850 10,656 9.800.121
25/02/2022 10,666 10,892 1,64 10,958 10,608 11.888.620
24/02/2022 10,724 10,716 -2,58 10,892 10,642 19.543.440
23/02/2022 10,974 11,000 0,13 11,114 10,958 7.672.068
22/02/2022 10,818 10,986 0,37 10,986 10,738 9.200.448
21/02/2022 11,000 10,946 -0,60 11,070 10,906 8.461.833
18/02/2022 10,994 11,012 0,71 11,160 10,922 8.655.052
17/02/2022 10,900 10,934 0,55 11,124 10,798 12.054.189
16/02/2022 10,908 10,874 -0,13 10,954 10,830 6.409.029
15/02/2022 10,892 10,888 0,06 10,948 10,834 9.022.188
14/02/2022 10,804 10,882 -0,35 10,882 10,608 12.535.825
11/02/2022 10,872 10,920 0,63 10,924 10,772 7.390.584
10/02/2022 10,810 10,852 0,33 10,938 10,800 7.812.457
09/02/2022 10,766 10,816 0,54 10,916 10,676 10.293.385
08/02/2022 10,652 10,758 1,93 10,872 10,652 15.297.589
07/02/2022 10,486 10,554 0,65 10,580 10,396 7.001.204
04/02/2022 10,510 10,486 0,23 10,534 10,414 6.447.299
03/02/2022 10,420 10,462 0,77 10,518 10,362 9.814.519
02/02/2022 10,310 10,382 1,03 10,408 10,270 9.772.883
01/02/2022 10,432 10,276 -1,38 10,434 10,208 11.307.057
31/01/2022 10,500 10,420 -0,50 10,540 10,328 9.749.338
28/01/2022 10,338 10,472 1,41 10,472 10,312 11.977.212
27/01/2022 10,114 10,326 1,69 10,500 10,112 13.712.527
26/01/2022 10,194 10,154 0,14 10,248 10,112 7.819.218
25/01/2022 10,014 10,140 1,54 10,256 9,990 13.442.790
24/01/2022 9,910 9,986 0,90 10,152 9,910 16.216.041
21/01/2022 9,866 9,897 -0,19 9,926 9,800 11.642.546
20/01/2022 9,955 9,916 -0,38 10,010 9,894 6.770.747
19/01/2022 9,945 9,954 -0,21 9,990 9,893 6.625.582
18/01/2022 9,767 9,975 0,34 9,982 9,610 8.540.749
17/01/2022 9,980 9,941 -0,26 10,020 9,929 5.586.328
14/01/2022 9,870 9,967 0,86 9,999 9,842 8.621.630
13/01/2022 9,749 9,882 1,37 9,902 9,712 8.804.180
12/01/2022 9,740 9,748 0,60 9,772 9,693 8.407.252
11/01/2022 9,631 9,690 0,63 9,754 9,624 7.827.674
10/01/2022 9,495 9,629 2,12 9,693 9,433 13.833.998
07/01/2022 9,434 9,429 -0,03 9,457 9,368 6.559.974
06/01/2022 9,450 9,432 -0,19 9,463 9,382 10.120.682
05/01/2022 9,509 9,450 -0,42 9,520 9,401 9.980.707
04/01/2022 9,461 9,490 0,70 9,540 9,461 8.585.581
03/01/2022 9,432 9,424 0,12 9,495 9,418 6.450.743
31/12/2021 9,357 9,413 -0,14 9,413 9,338 2.981.820
30/12/2021 9,416 9,426 -0,01 9,440 9,391 3.224.345
29/12/2021 9,420 9,427 0,07 9,454 9,389 4.038.526
28/12/2021 9,391 9,420 0,51 9,451 9,367 4.233.919
27/12/2021 9,384 9,372 -0,13 9,448 9,344 3.582.335
24/12/2021 9,338 9,384 0,37 9,415 9,330 1.513.562
23/12/2021 9,390 9,349 -0,26 9,414 9,349 6.514.200
22/12/2021 9,310 9,373 0,31 9,379 9,294 6.154.933
21/12/2021 9,298 9,344 0,91 9,354 9,233 6.992.327
20/12/2021 9,247 9,260 -0,48 9,263 9,141 8.062.861
17/12/2021 9,226 9,305 0,91 9,316 9,210 14.288.164
16/12/2021 9,234 9,221 0,51 9,273 9,166 10.021.618
15/12/2021 9,221 9,174 -0,17 9,230 9,133 7.649.731
14/12/2021 9,130 9,190 2,16 9,248 9,082 13.343.689
13/12/2021 8,964 8,996 -2,48 9,001 8,926 10.902.617
10/12/2021 9,161 9,225 0,60 9,233 9,123 6.913.592
09/12/2021 9,220 9,170 -0,55 9,250 9,158 6.785.508
08/12/2021 9,280 9,221 -0,60 9,310 9,215 8.283.108
07/12/2021 9,327 9,277 0,09 9,379 9,261 8.780.733
06/12/2021 9,248 9,269 0,54 9,322 9,218 8.821.530
03/12/2021 9,343 9,219 -0,89 9,347 9,111 11.654.470
02/12/2021 9,470 9,302 -3,25 9,510 9,248 16.491.967
01/12/2021 9,540 9,614 1,09 9,688 9,482 8.121.779
30/11/2021 9,540 9,510 -0,98 9,557 9,454 15.219.277

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