Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 6.043,800 6.076,900 0,68 6.090,420 6.021,870 --
04/08/2022 6.049,290 6.035,880 0,10 6.073,940 6.018,960 --
03/08/2022 6.077,960 6.030,100 -0,81 6.081,450 6.024,360 --
02/08/2022 6.097,430 6.079,370 -0,29 6.111,910 6.045,080 --
01/08/2022 6.119,830 6.096,990 -0,43 6.149,960 6.082,200 --
29/07/2022 6.160,760 6.123,230 -0,61 6.215,740 6.091,400 --
28/07/2022 6.159,060 6.160,720 0,72 6.211,040 6.092,840 --
27/07/2022 6.052,080 6.116,720 1,96 6.116,770 6.022,500 --
26/07/2022 6.020,550 5.998,980 -0,06 6.048,160 5.998,980 --
25/07/2022 5.928,940 6.002,600 1,10 6.002,600 5.920,050 --
22/07/2022 5.913,900 5.937,100 0,89 5.941,590 5.882,070 --
21/07/2022 5.914,200 5.884,580 -0,94 5.921,930 5.862,540 --
20/07/2022 5.984,540 5.940,520 -0,60 5.986,930 5.933,520 --
19/07/2022 5.961,410 5.976,550 0,15 6.002,180 5.950,110 --
18/07/2022 5.923,140 5.967,630 0,90 5.979,460 5.922,570 --
15/07/2022 5.781,140 5.914,670 2,83 5.925,060 5.761,840 --
14/07/2022 5.865,960 5.751,900 -1,90 5.868,750 5.736,130 --
13/07/2022 5.889,710 5.863,410 -0,97 5.892,920 5.801,570 --
12/07/2022 5.989,790 5.920,560 -1,34 6.037,180 5.914,670 --
11/07/2022 5.958,220 6.001,000 0,09 6.025,190 5.953,030 --
08/07/2022 5.959,020 5.995,390 0,47 6.001,040 5.950,270 --
07/07/2022 5.938,700 5.967,190 1,41 5.967,760 5.917,430 --
06/07/2022 5.915,330 5.884,090 0,08 5.946,030 5.867,700 --
05/07/2022 6.064,370 5.879,420 -2,89 6.066,720 5.879,310 --
04/07/2022 6.089,540 6.054,210 0,04 6.110,560 6.036,300 --
01/07/2022 6.018,640 6.051,750 0,12 6.083,930 5.992,890 --
30/06/2022 6.063,420 6.044,640 -1,42 6.106,160 6.011,500 --
29/06/2022 6.123,390 6.131,790 -0,66 6.152,370 6.081,320 --
28/06/2022 6.084,000 6.172,510 1,94 6.177,160 6.084,000 --
27/06/2022 6.026,850 6.054,940 0,41 6.078,570 6.012,350 --
24/06/2022 5.940,050 6.030,460 1,84 6.030,460 5.940,050 --
23/06/2022 5.903,310 5.921,510 0,00 5.979,080 5.867,310 --
22/06/2022 5.893,030 5.921,520 -0,52 5.935,600 5.836,650 --
21/06/2022 6.025,040 5.952,540 -0,79 6.039,730 5.938,050 --
20/06/2022 5.907,140 5.999,870 2,01 6.018,960 5.887,490 --
17/06/2022 5.891,180 5.881,750 -0,11 5.943,240 5.856,750 --
16/06/2022 6.035,950 5.888,360 -2,06 6.055,180 5.873,200 --
15/06/2022 6.040,130 6.012,150 0,42 6.064,780 5.996,080 --
14/06/2022 6.041,500 5.986,960 -0,48 6.097,840 5.986,960 --
13/06/2022 6.034,530 6.016,090 -1,18 6.058,540 5.986,010 --
10/06/2022 6.280,910 6.087,960 -3,39 6.281,590 6.075,180 --
09/06/2022 6.326,190 6.301,730 -0,52 6.349,570 6.277,630 --
08/06/2022 6.362,880 6.334,920 -0,23 6.370,780 6.314,640 --
07/06/2022 6.254,570 6.349,210 1,21 6.349,210 6.254,570 --
06/06/2022 6.229,140 6.273,370 0,82 6.290,230 6.229,140 --
03/06/2022 6.206,390 6.222,330 0,53 6.231,620 6.197,140 --
02/06/2022 6.246,420 6.189,660 -0,67 6.256,120 6.168,850 --
01/06/2022 6.277,010 6.231,150 -0,42 6.299,190 6.227,220 --
31/05/2022 6.309,130 6.257,500 -0,60 6.344,230 6.257,500 --
30/05/2022 6.269,480 6.294,980 0,87 6.299,720 6.234,830 --
27/05/2022 6.307,120 6.240,720 -1,02 6.328,210 6.224,910 --
26/05/2022 6.216,730 6.305,140 1,95 6.323,850 6.216,730 --
25/05/2022 6.178,370 6.184,840 0,88 6.192,950 6.122,450 --
24/05/2022 6.066,350 6.130,900 0,85 6.146,200 6.018,960 --
23/05/2022 5.991,610 6.079,510 2,67 6.079,510 5.986,600 --
20/05/2022 5.949,950 5.921,160 0,28 6.001,670 5.907,420 --
19/05/2022 5.790,110 5.904,720 1,31 5.928,810 5.790,110 --
18/05/2022 5.857,740 5.828,560 -0,09 5.902,980 5.823,710 --
17/05/2022 5.789,110 5.834,030 1,61 5.836,390 5.789,110 --
16/05/2022 5.666,920 5.741,480 0,64 5.748,800 5.665,100 --
13/05/2022 5.682,850 5.705,120 0,88 5.721,080 5.682,770 --
12/05/2022 5.716,080 5.655,290 -2,33 5.728,320 5.632,830 --
11/05/2022 5.748,540 5.789,960 1,21 5.789,960 5.690,640 --
10/05/2022 5.678,190 5.721,020 1,12 5.760,480 5.668,580 --
09/05/2022 5.801,030 5.657,920 -2,72 5.822,240 5.657,920 --
06/05/2022 5.736,860 5.816,290 0,46 5.852,440 5.700,430 --
05/05/2022 5.855,130 5.789,510 -0,72 5.893,960 5.783,080 --
04/05/2022 5.904,260 5.831,680 -0,88 5.919,750 5.829,300 --
03/05/2022 5.848,690 5.883,420 0,33 5.883,420 5.810,910 --
02/05/2022 5.898,900 5.864,360 -1,11 5.920,000 5.693,310 --
29/04/2022 5.974,470 5.930,010 -0,04 5.981,000 5.912,510 --
28/04/2022 5.899,810 5.932,300 0,78 5.946,380 5.898,740 --
27/04/2022 5.866,530 5.886,340 0,42 5.888,180 5.799,130 --
26/04/2022 5.938,980 5.861,720 -1,32 5.946,640 5.860,280 --
25/04/2022 5.944,220 5.940,190 -1,04 6.004,290 5.905,400 --
22/04/2022 5.992,810 6.002,910 -0,87 6.053,200 5.992,810 --
21/04/2022 6.131,690 6.055,830 -1,11 6.143,960 6.055,830 --
20/04/2022 6.084,540 6.123,510 0,28 6.146,930 6.069,720 --
19/04/2022 6.122,560 6.106,570 -0,44 6.153,320 6.092,530 --
14/04/2022 6.078,920 6.133,520 0,85 6.145,630 6.073,170 --
13/04/2022 6.097,220 6.081,740 -0,26 6.111,700 6.064,600 --
12/04/2022 6.090,720 6.097,580 -0,23 6.103,650 6.046,820 --
11/04/2022 6.090,890 6.111,740 0,09 6.135,830 6.072,040 --
08/04/2022 6.085,060 6.106,110 0,71 6.137,710 6.085,060 --
07/04/2022 6.080,290 6.063,180 -0,06 6.135,100 6.054,640 --
06/04/2022 6.078,280 6.066,820 -0,56 6.087,840 6.017,540 --
05/04/2022 6.003,050 6.100,740 1,67 6.110,690 6.003,050 --
04/04/2022 6.012,560 6.000,570 0,21 6.043,820 5.976,530 --
01/04/2022 6.046,890 5.988,120 -0,81 6.046,890 5.979,300 --
31/03/2022 6.005,830 6.036,970 0,49 6.069,270 5.977,640 --
30/03/2022 5.928,220 6.007,680 1,45 6.007,680 5.909,950 --
29/03/2022 5.944,800 5.921,840 0,29 5.964,380 5.893,840 --
28/03/2022 5.843,840 5.904,990 0,96 5.921,040 5.843,840 --
25/03/2022 5.804,550 5.849,120 0,80 5.858,010 5.789,910 --
24/03/2022 5.792,610 5.802,970 0,49 5.829,700 5.777,600 --
23/03/2022 5.830,300 5.774,580 -0,80 5.840,800 5.749,950 --
22/03/2022 5.738,750 5.821,110 2,19 5.821,110 5.732,260 --
21/03/2022 5.683,660 5.696,410 0,07 5.719,850 5.679,350 --
18/03/2022 5.692,230 5.692,630 0,00 5.695,200 5.636,900 --
17/03/2022 5.688,430 5.692,740 1,25 5.708,540 5.650,060 --
16/03/2022 5.650,020 5.622,300 1,02 5.650,100 5.594,900 --
15/03/2022 5.534,740 5.565,440 -0,16 5.574,180 5.489,090 --
14/03/2022 5.624,960 5.574,560 -0,60 5.640,190 5.566,420 --
11/03/2022 5.546,980 5.608,010 1,51 5.647,690 5.527,840 --
10/03/2022 5.586,450 5.524,750 -1,29 5.597,550 5.463,780 --
09/03/2022 5.581,720 5.597,130 2,35 5.617,060 5.508,690 --
08/03/2022 5.364,570 5.468,640 1,39 5.544,250 5.364,570 --
07/03/2022 5.245,160 5.393,480 1,16 5.428,950 5.163,650 --
04/03/2022 5.475,690 5.331,850 -2,49 5.502,830 5.331,850 --
03/03/2022 5.573,690 5.468,220 -0,88 5.582,750 5.461,890 --
02/03/2022 5.499,370 5.516,960 0,34 5.565,720 5.467,700 --
01/03/2022 5.564,980 5.498,270 -1,17 5.588,280 5.493,990 --
28/02/2022 5.408,390 5.563,140 1,24 5.563,140 5.401,580 --
25/02/2022 5.382,590 5.495,210 2,75 5.516,200 5.351,850 --
24/02/2022 5.263,120 5.348,280 -1,52 5.368,660 5.164,760 --
23/02/2022 5.509,960 5.430,930 -0,62 5.544,580 5.426,520 --
22/02/2022 5.360,980 5.464,920 -0,52 5.521,270 5.352,660 --
21/02/2022 5.648,650 5.493,490 -2,46 5.650,750 5.454,540 --
18/02/2022 5.650,970 5.632,200 -0,47 5.675,030 5.616,010 --
17/02/2022 5.683,790 5.658,540 -0,08 5.697,850 5.648,290 --
16/02/2022 5.657,450 5.662,880 0,34 5.697,340 5.630,570 --
15/02/2022 5.509,570 5.643,620 2,47 5.644,560 5.509,570 --
14/02/2022 5.498,700 5.507,660 -1,49 5.529,400 5.441,610 --
11/02/2022 5.619,960 5.590,860 -1,43 5.636,980 5.572,030 --
10/02/2022 5.722,310 5.671,700 -0,44 5.732,160 5.634,050 --
09/02/2022 5.688,230 5.696,590 0,94 5.709,410 5.657,370 --
08/02/2022 5.622,290 5.643,490 0,68 5.655,430 5.616,700 --
07/02/2022 5.647,700 5.605,340 -0,01 5.661,480 5.572,150 --
04/02/2022 5.606,990 5.605,880 0,48 5.629,130 5.572,580 --
03/02/2022 5.628,430 5.579,150 -0,87 5.630,880 5.571,410 --
02/02/2022 5.657,350 5.627,960 0,04 5.657,610 5.581,370 --
01/02/2022 5.595,690 5.625,560 1,10 5.625,560 5.575,730 --
31/01/2022 5.567,500 5.564,350 0,77 5.595,010 5.526,690 --
28/01/2022 5.565,300 5.521,860 -0,72 5.569,450 5.498,800 --
27/01/2022 5.470,670 5.562,040 0,70 5.597,100 5.469,580 --
26/01/2022 5.467,270 5.523,480 2,12 5.553,130 5.466,600 --
25/01/2022 5.456,790 5.408,580 -0,38 5.470,280 5.366,550 --
24/01/2022 5.551,180 5.429,400 -2,75 5.551,180 5.422,020 --
21/01/2022 5.602,090 5.582,760 -1,43 5.616,960 5.553,230 --
20/01/2022 5.655,510 5.663,940 0,06 5.663,940 5.590,530 --
19/01/2022 5.589,900 5.660,430 0,75 5.665,520 5.587,750 --
18/01/2022 5.630,590 5.618,040 -0,30 5.647,700 5.596,270 --
17/01/2022 5.647,390 5.634,780 -0,04 5.662,440 5.626,600 --
14/01/2022 5.690,640 5.636,790 -1,21 5.695,710 5.631,970 --
13/01/2022 5.652,380 5.706,070 0,74 5.709,090 5.652,380 --
12/01/2022 5.675,470 5.663,980 0,40 5.677,710 5.644,070 --
11/01/2022 5.594,750 5.641,690 1,33 5.641,690 5.589,210 --
10/01/2022 5.632,860 5.567,450 -0,58 5.632,860 5.558,500 --
07/01/2022 5.598,450 5.599,760 0,07 5.633,900 5.586,520 --
06/01/2022 5.598,730 5.595,940 -1,00 5.620,610 5.569,010 --
05/01/2022 5.683,080 5.652,680 -0,31 5.697,530 5.648,400 --
04/01/2022 5.680,940 5.670,450 0,58 5.705,020 5.651,230 --
03/01/2022 5.586,000 5.637,910 1,23 5.668,220 5.586,000 --
31/12/2021 5.571,590 5.569,480 -0,04 5.571,630 5.553,030 --
30/12/2021 5.582,700 5.571,670 -0,05 5.590,910 5.561,540 --
29/12/2021 5.555,660 5.574,500 0,25 5.584,420 5.549,050 --
28/12/2021 5.546,690 5.560,790 0,47 5.585,100 5.546,690 --
27/12/2021 5.501,760 5.534,890 0,43 5.539,810 5.501,760 --
24/12/2021 5.495,240 5.511,000 -0,04 5.520,310 5.492,890 --
23/12/2021 5.476,770 5.513,330 0,98 5.523,460 5.473,940 --
22/12/2021 5.441,880 5.459,660 0,15 5.472,530 5.433,240 --
21/12/2021 5.444,290 5.451,370 1,22 5.454,690 5.424,550 --
20/12/2021 5.347,370 5.385,600 -1,00 5.396,200 5.295,380 --
17/12/2021 5.447,820 5.439,930 -0,14 5.450,290 5.400,690 --
16/12/2021 5.480,940 5.447,620 0,34 5.500,470 5.447,620 --
15/12/2021 5.440,390 5.429,420 -0,27 5.458,020 5.418,120 --
14/12/2021 5.497,050 5.443,950 -0,81 5.511,670 5.435,850 --
13/12/2021 5.494,500 5.488,310 -0,06 5.506,370 5.469,680 --
10/12/2021 5.509,780 5.491,590 -0,55 5.534,230 5.481,230 --
09/12/2021 5.508,660 5.521,930 0,15 5.540,350 5.504,090 --
08/12/2021 5.563,150 5.513,400 -0,97 5.588,570 5.507,210 --
07/12/2021 5.548,210 5.567,680 1,04 5.582,920 5.544,380 --
06/12/2021 5.442,560 5.510,330 1,72 5.510,360 5.431,190 --
03/12/2021 5.457,760 5.417,410 -0,12 5.474,420 5.403,800 --
02/12/2021 5.448,230 5.423,800 -0,92 5.451,230 5.363,680 --
01/12/2021 5.457,050 5.473,890 0,75 5.477,950 5.434,530 --
30/11/2021 5.435,600 5.433,050 -0,56 5.463,360 5.405,640 --
29/11/2021 5.449,360 5.463,390 0,71 5.528,650 5.444,970 --
26/11/2021 5.437,830 5.425,070 -2,43 5.480,760 5.390,070 --
25/11/2021 5.550,140 5.560,440 0,69 5.566,850 5.537,040 --
24/11/2021 5.514,060 5.522,370 0,45 5.540,950 5.490,160 --
23/11/2021 5.501,970 5.497,530 -0,40 5.528,900 5.448,640 --
22/11/2021 5.505,770 5.519,580 0,32 5.558,220 5.497,810 --
19/11/2021 5.574,060 5.501,970 -1,37 5.593,840 5.484,640 --
18/11/2021 5.650,330 5.578,340 -1,72 5.670,480 5.561,720 --
17/11/2021 5.654,910 5.675,720 0,38 5.689,030 5.654,270 --
16/11/2021 5.790,430 5.654,180 -2,17 5.798,020 5.651,170 --
15/11/2021 5.730,300 5.779,640 0,62 5.779,840 5.723,850 --
12/11/2021 5.697,960 5.744,020 0,64 5.744,020 5.697,260 --
11/11/2021 5.685,930 5.707,730 0,06 5.708,830 5.662,150 --
10/11/2021 5.691,680 5.704,090 0,38 5.712,870 5.659,190 --
09/11/2021 5.637,530 5.682,610 0,33 5.703,750 5.633,320 --
08/11/2021 5.641,820 5.663,710 0,34 5.683,370 5.632,970 --
05/11/2021 5.686,720 5.644,630 -1,02 5.691,450 5.630,060 --
04/11/2021 5.734,090 5.702,840 0,18 5.752,250 5.682,890 --
03/11/2021 5.744,310 5.692,450 -1,62 5.751,270 5.667,440 --
02/11/2021 5.818,210 5.786,010 -0,69 5.835,450 5.773,020 --
01/11/2021 5.757,950 5.826,310 1,64 5.828,620 5.757,950 --
29/10/2021 5.727,830 5.732,030 -0,27 5.758,960 5.697,350 --
28/10/2021 5.636,850 5.747,290 0,99 5.755,670 5.634,300 --
27/10/2021 5.704,420 5.691,160 -0,40 5.708,610 5.665,080 --
26/10/2021 5.726,160 5.714,000 -0,39 5.740,600 5.700,370 --
25/10/2021 5.779,700 5.736,550 -0,65 5.786,500 5.728,170 --
22/10/2021 5.721,430 5.774,140 0,76 5.777,750 5.717,590 --
21/10/2021 5.736,830 5.730,840 -0,54 5.765,670 5.712,510 --
20/10/2021 5.677,910 5.762,200 1,61 5.766,710 5.677,910 --
19/10/2021 5.624,240 5.670,980 0,92 5.670,980 5.621,970 --
18/10/2021 5.655,740 5.619,210 -0,70 5.669,300 5.594,440 --
15/10/2021 5.643,390 5.658,550 0,67 5.680,660 5.639,240 --
14/10/2021 5.623,040 5.620,720 0,49 5.651,300 5.612,120 --
13/10/2021 5.536,310 5.593,360 0,56 5.613,190 5.515,600 --
12/10/2021 5.510,090 5.562,210 0,45 5.567,080 5.503,410 --
11/10/2021 5.563,000 5.537,030 0,40 5.575,620 5.519,980 --
08/10/2021 5.547,070 5.514,790 -0,29 5.571,040 5.509,050 --
07/10/2021 5.527,840 5.530,670 1,29 5.550,830 5.497,530 --
06/10/2021 5.517,910 5.460,270 -1,33 5.517,980 5.442,130 --
05/10/2021 5.530,680 5.533,670 0,40 5.560,010 5.511,060 --
04/10/2021 5.469,470 5.511,840 0,63 5.538,600 5.457,320 --
01/10/2021 5.406,000 5.477,070 0,30 5.486,680 5.396,150 --
30/09/2021 5.455,880 5.460,800 0,76 5.487,440 5.437,370 --
29/09/2021 5.404,940 5.419,470 0,58 5.427,960 5.398,230 --
28/09/2021 5.472,400 5.388,360 -1,13 5.479,430 5.372,340 --
27/09/2021 5.459,950 5.450,080 0,48 5.475,000 5.435,860 --
24/09/2021 5.440,570 5.424,160 -0,61 5.461,480 5.422,290 --
23/09/2021 5.421,300 5.457,530 1,29 5.491,630 5.420,330 --
22/09/2021 5.313,570 5.388,030 2,22 5.390,140 5.292,740 --
21/09/2021 5.259,780 5.271,160 1,11 5.313,700 5.259,780 --
20/09/2021 5.230,760 5.213,550 -1,62 5.241,600 5.185,920 --
17/09/2021 5.357,300 5.299,370 -0,71 5.378,060 5.299,370 --
16/09/2021 5.369,300 5.337,340 -0,20 5.378,790 5.309,900 --
15/09/2021 5.385,880 5.347,990 -0,78 5.394,860 5.341,640 --
14/09/2021 5.409,710 5.389,930 -0,22 5.421,650 5.366,890 --
13/09/2021 5.348,290 5.401,670 1,79 5.412,400 5.345,830 --
10/09/2021 5.341,860 5.306,870 -0,61 5.344,800 5.293,010 --
09/09/2021 5.316,170 5.339,360 -0,45 5.346,220 5.314,360 --
08/09/2021 5.406,970 5.363,450 -1,15 5.415,480 5.353,720 --
07/09/2021 5.470,120 5.425,660 -0,96 5.481,810 5.418,110 --
06/09/2021 5.497,060 5.478,270 -0,18 5.505,270 5.473,830 --
03/09/2021 5.491,840 5.488,360 -0,31 5.499,660 5.460,800 --
02/09/2021 5.460,770 5.505,550 0,60 5.505,550 5.460,120 --
01/09/2021 5.418,110 5.472,530 1,02 5.497,670 5.418,110 --
31/08/2021 5.333,830 5.417,080 1,44 5.417,080 5.333,830 --
30/08/2021 5.339,860 5.340,410 0,27 5.349,490 5.325,150 --
27/08/2021 5.323,720 5.325,870 -0,09 5.340,870 5.299,020 --
26/08/2021 5.343,960 5.330,780 -0,37 5.350,370 5.313,010 --
25/08/2021 5.370,300 5.350,610 -0,21 5.376,890 5.347,150 --
24/08/2021 5.383,720 5.361,770 0,04 5.391,350 5.348,460 --
23/08/2021 5.364,410 5.359,640 0,42 5.368,950 5.308,740 --
20/08/2021 5.305,460 5.337,140 0,63 5.345,310 5.274,060 --
19/08/2021 5.263,560 5.303,620 -0,13 5.319,520 5.241,510 --
18/08/2021 5.246,430 5.310,630 1,26 5.312,090 5.242,490 --
17/08/2021 5.213,600 5.244,510 0,46 5.253,430 5.206,240 --
16/08/2021 5.204,890 5.220,340 -0,02 5.223,710 5.194,930 --
13/08/2021 5.208,810 5.221,150 0,17 5.221,150 5.187,670 --
12/08/2021 5.196,680 5.212,340 0,57 5.228,920 5.187,740 --
11/08/2021 5.154,890 5.182,920 0,58 5.182,920 5.135,620 --
10/08/2021 5.148,130 5.153,070 0,02 5.156,080 5.127,760 --

PSI-20 (PSI20)PSI-20 (PSI20)

41,020,68 %
6.076,90

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