Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 4.828,070 4.912,230 1,74 4.912,230 4.809,960 --
08/08/2022 4.747,060 4.828,070 1,71 4.828,070 4.747,060 --
05/08/2022 4.727,400 4.746,770 0,41 4.782,140 4.719,130 --
04/08/2022 4.708,140 4.727,460 0,41 4.757,180 4.702,190 --
03/08/2022 4.772,620 4.708,030 -1,36 4.783,950 4.702,020 --
02/08/2022 4.781,670 4.772,790 -0,19 4.798,470 4.734,970 --
01/08/2022 4.776,690 4.781,820 0,10 4.802,790 4.760,720 --
29/07/2022 4.785,110 4.777,090 -0,17 4.855,850 4.745,680 --
28/07/2022 4.703,710 4.785,110 1,74 4.827,560 4.684,790 --
27/07/2022 4.641,640 4.703,260 1,33 4.707,570 4.641,640 --
26/07/2022 4.620,150 4.641,510 0,47 4.663,360 4.620,150 --
25/07/2022 4.578,210 4.620,000 0,89 4.621,360 4.564,140 --
22/07/2022 4.501,910 4.579,250 1,72 4.581,210 4.501,910 --
21/07/2022 4.561,680 4.501,980 -1,34 4.561,680 4.492,770 --
20/07/2022 4.584,070 4.562,950 -0,45 4.617,350 4.559,370 --
19/07/2022 4.590,500 4.583,620 -0,15 4.624,500 4.575,000 --
18/07/2022 4.545,050 4.590,500 0,97 4.600,680 4.545,050 --
15/07/2022 4.430,670 4.546,490 2,62 4.559,230 4.430,670 --
14/07/2022 4.533,610 4.430,530 -2,29 4.545,410 4.419,850 --
13/07/2022 4.560,720 4.534,410 -0,56 4.560,720 4.468,320 --
12/07/2022 4.622,890 4.560,140 -1,36 4.669,200 4.550,570 --
11/07/2022 4.590,880 4.622,930 0,69 4.629,870 4.580,760 --
08/07/2022 4.572,400 4.591,230 0,42 4.600,230 4.553,410 --
07/07/2022 4.520,800 4.571,940 1,15 4.572,030 4.511,760 --
06/07/2022 4.488,190 4.520,120 0,71 4.548,910 4.486,020 --
05/07/2022 4.578,550 4.488,160 -1,87 4.592,130 4.484,210 --
04/07/2022 4.590,650 4.573,690 -0,37 4.627,010 4.565,090 --
01/07/2022 4.505,940 4.590,570 1,84 4.595,130 4.471,660 --
30/06/2022 4.560,080 4.507,670 -1,27 4.560,080 4.477,930 --
29/06/2022 4.598,960 4.565,490 -0,74 4.598,960 4.515,890 --
28/06/2022 4.505,250 4.599,330 2,09 4.606,440 4.505,250 --
27/06/2022 4.493,720 4.505,220 0,25 4.526,120 4.457,340 --
24/06/2022 4.415,970 4.493,810 1,75 4.493,930 4.414,210 --
23/06/2022 4.367,520 4.416,530 1,14 4.445,790 4.327,470 --
22/06/2022 4.401,200 4.366,960 -0,85 4.403,250 4.308,830 --
21/06/2022 4.470,370 4.404,350 -1,48 4.491,820 4.390,690 --
20/06/2022 4.369,050 4.470,290 2,31 4.486,630 4.369,050 --
17/06/2022 4.375,970 4.369,160 -0,15 4.414,720 4.344,730 --
16/06/2022 4.464,550 4.375,630 -1,98 4.519,360 4.367,410 --
15/06/2022 4.462,110 4.464,170 0,46 4.493,170 4.452,430 --
14/06/2022 4.496,700 4.443,740 -1,18 4.555,910 4.443,740 --
13/06/2022 4.545,100 4.496,700 -1,07 4.545,100 4.475,970 --
10/06/2022 4.641,510 4.545,250 -2,07 4.641,510 4.529,460 --
09/06/2022 4.667,470 4.641,440 -0,54 4.685,200 4.627,880 --
08/06/2022 4.679,420 4.666,820 -0,27 4.698,230 4.650,170 --
07/06/2022 4.627,230 4.679,380 1,19 4.679,380 4.612,740 --
06/06/2022 4.586,040 4.624,490 0,84 4.636,050 4.586,040 --
03/06/2022 4.555,440 4.585,930 0,80 4.603,370 4.555,300 --
02/06/2022 4.566,760 4.549,700 -0,24 4.583,790 4.519,980 --
01/06/2022 4.600,080 4.560,750 -0,86 4.634,260 4.556,010 --
31/05/2022 4.629,750 4.600,400 -0,61 4.657,700 4.592,470 --
30/05/2022 4.602,870 4.628,770 0,62 4.641,110 4.585,310 --
27/05/2022 4.649,890 4.600,430 -1,04 4.667,490 4.589,080 --
26/05/2022 4.581,630 4.648,810 1,46 4.664,060 4.581,630 --
25/05/2022 4.551,980 4.581,830 0,66 4.602,920 4.530,040 --
24/05/2022 4.493,350 4.551,640 1,34 4.557,470 4.428,950 --
23/05/2022 4.400,810 4.491,500 2,18 4.491,500 4.400,810 --
20/05/2022 4.369,770 4.395,540 0,56 4.445,820 4.369,770 --
19/05/2022 4.282,420 4.371,100 1,89 4.383,540 4.264,170 --
18/05/2022 4.299,740 4.290,170 -0,20 4.350,920 4.284,830 --
17/05/2022 4.243,710 4.298,670 1,50 4.308,590 4.243,710 --
16/05/2022 4.216,910 4.235,030 1,08 4.246,420 4.172,760 --
13/05/2022 4.158,770 4.189,630 0,74 4.208,180 4.158,770 --
12/05/2022 4.274,710 4.158,770 -2,58 4.274,710 4.136,950 --
11/05/2022 4.203,180 4.269,060 1,60 4.269,060 4.184,280 --
10/05/2022 4.144,090 4.201,730 1,39 4.225,730 4.144,090 --
09/05/2022 4.281,170 4.144,090 -3,20 4.288,630 4.144,090 --
06/05/2022 4.233,920 4.281,200 1,38 4.314,320 4.162,370 --
05/05/2022 4.269,520 4.222,860 -0,92 4.317,430 4.222,120 --
04/05/2022 4.308,350 4.261,870 -1,08 4.342,940 4.244,990 --
03/05/2022 4.297,070 4.308,350 0,26 4.309,950 4.253,300 --
02/05/2022 4.377,890 4.297,070 -1,85 4.381,350 4.132,930 --
29/04/2022 4.403,020 4.378,110 -0,56 4.429,960 4.362,950 --
28/04/2022 4.379,220 4.402,660 0,62 4.414,490 4.368,550 --
27/04/2022 4.356,150 4.375,740 0,56 4.376,810 4.314,740 --
26/04/2022 4.418,410 4.351,430 -0,58 4.418,410 4.342,650 --
25/04/2022 4.378,920 4.376,690 -0,05 4.416,410 4.329,450 --
22/04/2022 4.410,840 4.379,030 -0,71 4.420,530 4.364,990 --
21/04/2022 4.472,030 4.410,510 -1,37 4.486,450 4.410,510 --
20/04/2022 4.455,220 4.471,830 0,37 4.493,190 4.412,400 --
19/04/2022 4.477,230 4.455,510 -0,48 4.484,800 4.428,370 --
14/04/2022 4.443,580 4.477,220 0,69 4.483,390 4.423,560 --
13/04/2022 4.473,980 4.446,600 -0,61 4.482,170 4.429,980 --
12/04/2022 4.485,500 4.473,930 -0,27 4.485,500 4.434,210 --
11/04/2022 4.501,710 4.486,000 -0,35 4.506,730 4.462,630 --
08/04/2022 4.491,650 4.501,770 0,24 4.532,290 4.480,880 --
07/04/2022 4.512,690 4.491,210 -0,33 4.567,740 4.478,890 --
06/04/2022 4.537,730 4.505,900 -0,70 4.537,730 4.457,320 --
05/04/2022 4.416,170 4.537,560 2,75 4.546,900 4.416,170 --
04/04/2022 4.394,400 4.416,250 0,50 4.439,410 4.383,580 --
01/04/2022 4.427,000 4.394,320 -0,74 4.440,520 4.382,250 --
31/03/2022 4.395,350 4.426,980 0,72 4.456,560 4.362,740 --
30/03/2022 4.313,570 4.395,370 1,89 4.395,370 4.306,480 --
29/03/2022 4.329,560 4.313,750 -0,30 4.364,110 4.293,110 --
28/03/2022 4.277,830 4.326,820 1,15 4.334,020 4.268,660 --
25/03/2022 4.253,840 4.277,830 0,57 4.300,640 4.240,030 --
24/03/2022 4.234,260 4.253,550 0,45 4.280,680 4.234,260 --
23/03/2022 4.282,120 4.234,330 -1,11 4.291,360 4.219,590 --
22/03/2022 4.215,290 4.281,950 1,68 4.281,950 4.215,290 --
21/03/2022 4.223,210 4.211,350 -0,38 4.242,780 4.196,700 --
18/03/2022 4.183,070 4.227,530 1,07 4.227,530 4.171,600 --
17/03/2022 4.125,600 4.182,920 1,40 4.189,540 4.125,600 --
16/03/2022 4.124,770 4.125,150 0,01 4.202,030 4.108,450 --
15/03/2022 4.128,990 4.124,630 -0,12 4.128,990 4.051,500 --
14/03/2022 4.179,240 4.129,640 -1,19 4.199,180 4.123,340 --
11/03/2022 4.143,860 4.179,420 0,85 4.207,110 4.125,660 --
10/03/2022 4.209,190 4.144,090 -1,54 4.209,190 4.093,630 --
09/03/2022 4.123,140 4.208,910 2,09 4.229,920 4.123,140 --
08/03/2022 4.048,660 4.122,660 1,69 4.204,300 4.027,670 --
07/03/2022 3.924,090 4.053,970 2,96 4.080,270 3.860,910 --
04/03/2022 3.994,740 3.937,440 -1,44 4.071,550 3.935,340 --
03/03/2022 4.059,850 3.994,980 -1,60 4.103,150 3.980,100 --
02/03/2022 4.045,220 4.059,850 0,36 4.117,400 4.011,740 --
01/03/2022 4.098,120 4.045,250 -1,28 4.125,110 4.024,130 --
28/02/2022 3.968,050 4.097,720 3,26 4.098,790 3.920,380 --
25/02/2022 3.868,010 3.968,320 2,63 3.995,290 3.854,950 --
24/02/2022 3.788,190 3.866,670 1,97 3.885,640 3.654,100 --
23/02/2022 3.807,820 3.791,980 -0,42 3.869,600 3.789,920 --
22/02/2022 3.820,900 3.807,820 -0,37 3.855,190 3.726,930 --
21/02/2022 3.918,860 3.821,870 -2,48 3.937,940 3.797,320 --
18/02/2022 3.977,290 3.919,250 -1,45 3.977,290 3.912,310 --
17/02/2022 3.937,070 3.976,960 1,01 3.995,880 3.933,950 --
16/02/2022 3.917,880 3.937,000 0,50 3.946,120 3.909,900 --
15/02/2022 3.818,010 3.917,540 2,62 3.922,880 3.802,330 --
14/02/2022 3.866,870 3.817,690 -1,27 3.866,870 3.772,860 --
11/02/2022 3.949,300 3.866,910 -2,09 3.949,300 3.865,150 --
10/02/2022 3.989,850 3.949,580 -0,99 4.014,920 3.920,150 --
09/02/2022 3.952,740 3.989,120 0,93 4.009,840 3.952,740 --
08/02/2022 3.970,570 3.952,290 -0,45 3.989,200 3.942,770 --
07/02/2022 3.987,010 3.970,290 -0,42 4.028,140 3.964,600 --
04/02/2022 4.003,280 3.987,010 -0,40 4.025,620 3.963,650 --
03/02/2022 4.073,190 4.003,160 -1,71 4.076,590 3.999,900 --
02/02/2022 4.071,010 4.072,800 0,08 4.096,700 4.028,690 --
01/02/2022 4.048,070 4.069,710 0,53 4.090,790 4.045,810 --
31/01/2022 4.009,660 4.048,400 0,97 4.057,810 4.008,130 --
28/01/2022 4.041,370 4.009,580 -0,78 4.046,610 3.983,060 --
27/01/2022 4.015,390 4.041,190 0,64 4.075,550 3.969,140 --
26/01/2022 3.924,050 4.015,390 2,35 4.041,440 3.924,050 --
25/01/2022 3.959,900 3.923,210 -0,93 3.995,160 3.904,760 --
24/01/2022 4.067,850 3.959,860 -2,65 4.067,850 3.956,860 --
21/01/2022 4.148,050 4.067,850 -2,08 4.148,050 4.043,600 --
20/01/2022 4.110,680 4.154,310 1,05 4.154,310 4.070,100 --
19/01/2022 4.065,310 4.111,180 1,11 4.114,790 4.031,930 --
18/01/2022 4.086,940 4.066,130 -0,43 4.087,880 4.045,260 --
17/01/2022 4.074,060 4.083,500 0,24 4.103,120 4.074,060 --
14/01/2022 4.135,610 4.073,880 -1,50 4.135,610 4.070,780 --
13/01/2022 4.115,150 4.135,720 0,49 4.148,860 4.100,800 --
12/01/2022 4.093,420 4.115,420 0,54 4.121,400 4.082,660 --
11/01/2022 4.039,950 4.093,290 1,32 4.098,880 4.039,950 --
10/01/2022 4.067,090 4.040,030 -0,67 4.105,340 4.037,700 --
07/01/2022 4.096,870 4.067,090 -0,71 4.125,570 4.058,680 --
06/01/2022 4.171,550 4.096,150 -1,82 4.171,550 4.082,840 --
05/01/2022 4.231,230 4.171,890 -1,40 4.244,170 4.170,820 --
04/01/2022 4.231,080 4.231,240 0,13 4.266,010 4.214,670 --
03/01/2022 4.184,410 4.225,630 0,99 4.254,640 4.180,840 --
31/12/2021 4.181,360 4.184,180 0,07 4.188,720 4.167,560 --
30/12/2021 4.174,880 4.181,390 0,16 4.194,440 4.173,040 --
29/12/2021 4.175,690 4.174,530 -0,03 4.192,720 4.161,780 --
28/12/2021 4.157,220 4.175,690 0,45 4.185,440 4.154,870 --
27/12/2021 4.162,290 4.157,130 -0,12 4.175,340 4.145,510 --
24/12/2021 4.158,710 4.162,300 0,12 4.172,590 4.132,640 --
23/12/2021 4.129,550 4.157,330 0,76 4.175,190 4.129,550 --
22/12/2021 4.120,930 4.126,100 0,12 4.136,970 4.100,480 --
21/12/2021 4.056,840 4.121,260 1,59 4.128,100 4.056,840 --
20/12/2021 4.113,520 4.056,850 -1,38 4.113,520 3.998,280 --
17/12/2021 4.108,780 4.113,660 0,11 4.114,990 4.059,690 --
16/12/2021 4.090,100 4.109,110 0,46 4.155,620 4.090,100 --
15/12/2021 4.082,270 4.090,100 0,19 4.116,910 4.075,000 --
14/12/2021 4.138,200 4.082,270 -1,34 4.161,430 4.073,710 --
13/12/2021 4.135,180 4.137,640 0,06 4.152,710 4.120,810 --
10/12/2021 4.179,340 4.135,200 -1,06 4.180,350 4.133,430 --
09/12/2021 4.165,940 4.179,650 0,33 4.200,260 4.162,950 --
08/12/2021 4.207,670 4.165,790 -0,99 4.238,300 4.159,760 --
07/12/2021 4.149,450 4.207,440 1,40 4.219,250 4.149,450 --
06/12/2021 4.091,850 4.149,290 1,66 4.155,060 4.091,850 --
03/12/2021 4.094,230 4.081,410 -0,31 4.139,410 4.071,410 --
02/12/2021 4.160,180 4.094,230 -1,58 4.160,180 4.049,600 --
01/12/2021 4.142,440 4.160,120 0,42 4.165,510 4.122,330 --
30/11/2021 4.159,010 4.142,770 -0,39 4.180,460 4.114,620 --
29/11/2021 4.142,000 4.158,820 0,44 4.219,760 4.142,000 --
26/11/2021 4.221,830 4.140,560 -1,95 4.221,830 4.104,770 --
25/11/2021 4.153,500 4.222,740 1,68 4.232,130 4.153,500 --
24/11/2021 4.122,300 4.153,050 0,74 4.161,170 4.120,350 --
23/11/2021 4.147,590 4.122,390 -0,63 4.147,590 4.084,440 --
22/11/2021 4.155,930 4.148,410 -0,17 4.196,720 4.148,410 --
19/11/2021 4.181,350 4.155,360 -0,64 4.181,350 4.121,510 --
18/11/2021 4.260,590 4.182,070 -1,84 4.260,590 4.165,390 --
17/11/2021 4.235,590 4.260,370 0,59 4.264,870 4.229,210 --
16/11/2021 4.319,830 4.235,340 -1,96 4.337,150 4.222,310 --
15/11/2021 4.285,300 4.319,830 0,82 4.319,830 4.270,650 --
12/11/2021 4.267,970 4.284,500 0,40 4.284,500 4.253,180 --
11/11/2021 4.276,950 4.267,540 -0,16 4.276,950 4.232,710 --
10/11/2021 4.243,970 4.274,360 0,71 4.287,130 4.235,930 --
09/11/2021 4.235,410 4.244,150 0,18 4.264,750 4.207,990 --
08/11/2021 4.211,670 4.236,440 0,59 4.248,510 4.204,150 --
05/11/2021 4.257,710 4.211,520 -1,08 4.257,710 4.198,110 --
04/11/2021 4.274,600 4.257,710 -0,18 4.309,620 4.244,730 --
03/11/2021 4.385,480 4.265,190 -2,74 4.385,480 4.237,770 --
02/11/2021 4.414,030 4.385,480 -0,65 4.428,630 4.380,290 --
01/11/2021 4.332,060 4.414,060 1,90 4.417,620 4.332,060 --
29/10/2021 4.377,470 4.331,730 -1,04 4.377,470 4.305,860 --
28/10/2021 4.309,630 4.377,350 1,57 4.381,840 4.258,060 --
27/10/2021 4.304,110 4.309,630 0,13 4.315,640 4.281,640 --
26/10/2021 4.325,660 4.304,030 -0,49 4.337,880 4.285,420 --
25/10/2021 4.349,390 4.325,380 -0,55 4.353,370 4.304,830 --
22/10/2021 4.306,560 4.349,280 1,01 4.353,360 4.293,950 --
21/10/2021 4.305,790 4.305,890 0,00 4.308,090 4.274,010 --
20/10/2021 4.221,410 4.305,790 1,97 4.305,790 4.214,030 --
19/10/2021 4.164,270 4.222,460 1,49 4.222,820 4.163,800 --
18/10/2021 4.191,600 4.160,610 -0,74 4.207,820 4.140,820 --
15/10/2021 4.183,440 4.191,760 0,32 4.220,840 4.180,830 --
14/10/2021 4.171,000 4.178,410 0,29 4.226,240 4.167,500 --
13/10/2021 4.096,810 4.166,470 1,70 4.174,680 4.063,990 --
12/10/2021 4.032,390 4.096,810 1,59 4.096,810 4.007,290 --
11/10/2021 4.025,180 4.032,560 0,19 4.086,840 4.014,580 --
08/10/2021 4.055,270 4.024,790 -0,75 4.076,140 4.022,400 --
07/10/2021 4.007,950 4.055,270 1,18 4.072,170 4.007,950 --
06/10/2021 4.050,440 4.008,000 -1,04 4.050,440 3.974,900 --
05/10/2021 4.054,620 4.050,300 -0,10 4.093,750 4.033,640 --
04/10/2021 4.064,970 4.054,180 -0,26 4.075,710 4.039,900 --
01/10/2021 4.037,770 4.064,890 0,68 4.065,270 3.989,880 --
30/09/2021 4.012,550 4.037,630 0,63 4.060,630 4.006,940 --
29/09/2021 3.998,310 4.012,460 0,38 4.037,760 3.998,310 --
28/09/2021 4.069,230 3.997,240 -1,79 4.086,190 3.984,080 --
27/09/2021 4.058,880 4.069,920 0,27 4.099,720 4.058,880 --
24/09/2021 4.100,230 4.058,820 -1,03 4.101,250 4.056,320 --
23/09/2021 4.069,540 4.100,890 0,77 4.152,830 4.069,540 --
22/09/2021 3.995,980 4.069,690 1,95 4.073,010 3.995,980 --
21/09/2021 3.929,510 3.991,700 1,62 4.017,370 3.929,510 --
20/09/2021 3.988,700 3.928,220 -1,52 3.988,700 3.924,380 --
17/09/2021 4.012,790 3.988,700 -0,60 4.056,140 3.988,700 --
16/09/2021 4.037,020 4.012,790 -0,55 4.056,770 3.969,290 --
15/09/2021 4.105,790 4.034,930 -1,76 4.106,010 4.027,820 --
14/09/2021 4.098,980 4.107,330 0,46 4.114,380 4.063,570 --
13/09/2021 4.014,780 4.088,490 2,07 4.108,380 4.014,780 --
10/09/2021 4.022,290 4.005,400 -0,41 4.034,120 3.987,900 --
09/09/2021 4.047,590 4.022,010 -0,63 4.047,590 4.018,450 --
08/09/2021 4.076,530 4.047,590 -0,75 4.081,120 4.028,620 --
07/09/2021 4.134,300 4.078,120 -1,36 4.148,930 4.074,850 --
06/09/2021 4.145,090 4.134,300 -0,26 4.159,740 4.132,070 --
03/09/2021 4.147,170 4.145,070 -0,07 4.152,020 4.119,940 --
02/09/2021 4.124,850 4.148,120 0,57 4.148,120 4.112,600 --
01/09/2021 4.068,960 4.124,740 1,36 4.150,250 4.053,220 --
31/08/2021 3.997,690 4.069,550 1,80 4.069,600 3.989,780 --
30/08/2021 3.980,470 3.997,690 0,44 4.004,200 3.980,470 --
27/08/2021 3.997,450 3.980,300 -0,43 4.006,000 3.963,510 --
26/08/2021 4.024,440 3.997,450 -0,68 4.024,490 3.982,770 --
25/08/2021 4.045,740 4.024,760 -0,52 4.062,310 4.024,760 --
24/08/2021 4.042,490 4.045,740 0,08 4.073,610 4.028,550 --
23/08/2021 4.063,500 4.042,490 -0,48 4.081,290 4.006,540 --
20/08/2021 4.010,320 4.061,790 1,15 4.077,310 4.001,880 --
19/08/2021 3.997,420 4.015,530 0,45 4.019,840 3.953,180 --
18/08/2021 3.927,630 3.997,400 1,78 3.999,020 3.924,230 --
17/08/2021 3.908,030 3.927,560 0,50 3.934,840 3.893,480 --
16/08/2021 3.883,020 3.908,030 0,63 3.908,030 3.865,600 --
13/08/2021 3.869,950 3.883,640 0,33 3.884,660 3.855,250 --
12/08/2021 3.886,640 3.870,980 -0,40 3.894,140 3.870,470 --
11/08/2021 3.863,300 3.886,640 0,61 3.886,640 3.848,390 --

PSI GERAL (BVLGR)PSI GERAL (BVLGR)

84,161,74 %
4.912,23

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