Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 19,535 19,525 0,08 19,610 19,405 921.633
19/05/2022 19,555 19,510 -0,61 19,695 19,440 918.697
18/05/2022 19,235 19,630 2,40 19,630 19,230 1.524.813
17/05/2022 19,140 19,170 0,03 19,310 19,035 697.367
16/05/2022 18,740 19,165 2,40 19,230 18,740 983.260
13/05/2022 18,750 18,715 -0,43 18,915 18,505 1.279.494
12/05/2022 19,020 18,795 -0,90 19,025 18,700 1.195.377
11/05/2022 19,000 18,965 -0,08 19,085 18,555 1.347.720
10/05/2022 18,785 18,980 1,20 19,185 18,660 1.185.495
09/05/2022 18,940 18,755 -1,00 19,105 18,705 835.717
06/05/2022 19,255 18,945 -1,81 19,270 18,895 824.480
05/05/2022 19,380 19,295 0,10 19,555 19,245 900.878
04/05/2022 19,080 19,275 0,68 19,320 19,040 1.037.969
03/05/2022 18,605 19,145 2,63 19,145 18,590 1.026.635
02/05/2022 19,085 18,655 -2,51 19,305 17,945 1.289.482
29/04/2022 19,390 19,135 -1,09 19,400 19,125 1.353.158
28/04/2022 19,200 19,345 0,83 19,400 19,040 1.533.884
27/04/2022 19,035 19,185 2,46 19,195 18,410 1.526.436
26/04/2022 18,700 18,725 0,11 19,060 18,610 1.279.228
25/04/2022 18,415 18,705 0,81 18,790 18,415 940.340
22/04/2022 18,550 18,555 0,46 18,730 18,450 1.552.882
21/04/2022 19,145 18,470 -3,42 19,155 18,445 2.203.448
20/04/2022 19,180 19,125 -0,16 19,260 19,005 1.073.941
19/04/2022 19,380 19,155 -1,36 19,425 19,085 1.171.546
14/04/2022 19,185 19,420 1,30 19,515 19,040 1.157.783
13/04/2022 19,060 19,170 -0,36 19,305 19,010 1.201.027
12/04/2022 19,220 19,240 -0,59 19,360 18,960 1.416.882
11/04/2022 19,495 19,355 -1,25 19,520 19,255 1.099.763
08/04/2022 19,220 19,600 2,30 19,600 19,165 1.701.470
07/04/2022 19,075 19,160 0,52 19,330 19,000 1.512.525
06/04/2022 18,865 19,060 0,32 19,160 18,865 1.791.219
05/04/2022 18,530 19,000 2,76 19,000 18,215 1.328.521
04/04/2022 18,855 18,490 -1,62 18,985 18,475 1.628.163
01/04/2022 18,690 18,795 0,99 18,840 18,505 1.321.034
31/03/2022 18,350 18,610 1,42 18,675 18,245 1.877.733
30/03/2022 17,965 18,350 2,29 18,350 17,755 1.405.824
29/03/2022 17,995 17,940 -0,19 18,075 17,715 1.210.224
28/03/2022 17,680 17,975 1,96 17,995 17,625 971.438
25/03/2022 17,560 17,630 0,46 17,685 17,490 1.048.488
24/03/2022 17,460 17,550 2,27 17,550 17,235 1.060.306
23/03/2022 17,500 17,160 -1,83 17,570 17,160 1.328.423
22/03/2022 17,665 17,480 -1,35 17,765 17,045 1.869.630
21/03/2022 17,700 17,720 -0,03 17,855 17,570 891.708
18/03/2022 17,455 17,725 1,63 17,725 17,425 4.833.288
17/03/2022 17,220 17,440 1,54 17,440 16,980 1.138.728
16/03/2022 17,570 17,175 -1,58 17,625 17,155 1.537.825
15/03/2022 17,215 17,450 0,98 17,460 17,170 1.469.146
14/03/2022 17,930 17,280 -3,03 17,930 17,220 1.428.152
11/03/2022 18,020 17,820 -0,92 18,180 17,815 2.055.984
10/03/2022 17,910 17,985 0,42 18,030 17,630 1.878.365
09/03/2022 17,800 17,910 2,84 17,940 17,460 1.996.912
08/03/2022 17,385 17,415 -0,97 17,705 17,270 1.729.022
07/03/2022 17,190 17,585 1,59 17,590 16,930 1.894.701
04/03/2022 17,115 17,310 1,11 17,385 17,000 1.867.187
03/03/2022 17,295 17,120 -1,67 17,410 17,000 2.080.247
02/03/2022 17,800 17,410 -2,36 18,010 17,280 1.992.867
01/03/2022 17,810 17,830 0,03 18,165 17,600 2.276.089
28/02/2022 17,155 17,825 3,57 17,825 17,145 4.087.870
25/02/2022 16,310 17,210 4,88 17,270 16,285 2.185.091
24/02/2022 15,910 16,410 -0,42 16,525 15,820 2.100.852
23/02/2022 16,675 16,480 -1,82 16,905 16,270 1.162.277
22/02/2022 16,590 16,785 -0,15 16,840 16,505 1.055.919
21/02/2022 16,955 16,810 -0,94 16,960 16,725 1.077.577
18/02/2022 16,930 16,970 0,33 17,070 16,870 1.315.048
17/02/2022 16,945 16,915 -0,47 17,015 16,865 781.291
16/02/2022 16,845 16,995 0,77 17,145 16,810 913.542
15/02/2022 17,005 16,865 -0,91 17,050 16,845 1.157.968
14/02/2022 17,095 17,020 -1,05 17,215 16,860 1.267.189
11/02/2022 17,345 17,200 -1,26 17,345 17,020 1.112.876
10/02/2022 17,530 17,420 0,14 17,530 17,275 874.098
09/02/2022 17,485 17,395 1,16 17,515 17,305 834.680
08/02/2022 17,345 17,195 -0,86 17,415 17,100 871.862
07/02/2022 17,515 17,345 -0,83 17,550 17,210 1.387.409
04/02/2022 17,910 17,490 -1,85 17,940 17,365 1.289.230
03/02/2022 18,045 17,820 -1,41 18,140 17,700 1.049.060
02/02/2022 17,965 18,075 1,29 18,075 17,845 892.432
01/02/2022 17,970 17,845 -0,36 18,200 17,845 1.141.195
31/01/2022 18,130 17,910 -0,78 18,175 17,900 1.366.093
28/01/2022 18,030 18,050 -0,08 18,135 17,935 1.015.515
27/01/2022 17,685 18,065 1,63 18,085 17,620 1.314.371
26/01/2022 17,730 17,775 0,25 17,835 17,625 894.767
25/01/2022 17,700 17,730 -0,34 17,905 17,675 981.787
24/01/2022 17,865 17,790 -0,36 17,865 17,590 1.378.221
21/01/2022 17,865 17,855 0,03 17,935 17,755 1.160.248
20/01/2022 17,805 17,850 0,28 17,965 17,795 857.083
19/01/2022 17,850 17,800 -0,08 17,980 17,630 908.156
18/01/2022 17,745 17,815 0,37 17,850 17,730 1.150.692
17/01/2022 17,715 17,750 -0,17 17,805 17,535 723.029
14/01/2022 17,690 17,780 0,51 17,805 17,620 1.105.196
13/01/2022 17,705 17,690 -0,28 17,845 17,655 943.809
12/01/2022 17,810 17,740 -0,45 17,810 17,515 1.327.322
11/01/2022 17,850 17,820 -0,20 17,950 17,765 1.101.958
10/01/2022 17,950 17,855 -0,50 18,005 17,760 1.269.907
07/01/2022 17,955 17,945 -0,06 18,130 17,860 1.279.588
06/01/2022 18,435 17,955 -3,13 18,465 17,955 1.249.186
05/01/2022 18,500 18,535 -0,47 18,765 18,390 1.289.579
04/01/2022 19,066 18,622 -1,61 19,071 18,460 1.588.102
03/01/2022 18,775 18,928 0,95 18,982 18,750 890.982
30/12/2021 18,775 18,750 0,08 18,893 18,701 686.590
29/12/2021 18,627 18,736 0,77 18,741 18,578 716.908
28/12/2021 18,440 18,593 1,34 18,662 18,381 530.096
27/12/2021 18,455 18,346 -0,40 18,514 18,282 509.382
23/12/2021 18,371 18,420 0,24 18,470 18,297 602.946
22/12/2021 18,677 18,376 -1,53 18,686 18,263 1.039.210
21/12/2021 18,780 18,662 0,69 18,785 18,474 974.441
20/12/2021 18,277 18,534 0,29 18,553 18,164 822.936
17/12/2021 18,864 18,479 -1,63 19,189 18,036 3.165.841
16/12/2021 18,499 18,785 2,34 18,859 18,346 1.827.590
15/12/2021 18,425 18,356 0,16 18,662 18,312 1.564.237
14/12/2021 18,430 18,327 -3,13 18,603 18,154 1.755.694
13/12/2021 18,642 18,918 1,24 18,918 18,588 825.729
10/12/2021 18,509 18,686 0,74 18,706 18,401 833.650
09/12/2021 18,529 18,548 0,08 18,681 18,474 746.962
08/12/2021 18,509 18,534 0,05 18,750 18,479 1.096.958
07/12/2021 18,662 18,524 -0,58 18,755 18,484 1.253.592
06/12/2021 18,381 18,632 2,02 18,632 18,253 1.204.476
03/12/2021 18,159 18,263 0,65 18,356 18,144 954.286
02/12/2021 18,351 18,144 -1,58 18,450 18,085 1.069.109
01/12/2021 18,479 18,435 -0,16 18,479 18,228 1.063.470
30/11/2021 18,258 18,465 1,16 18,563 18,110 3.660.043
29/11/2021 18,075 18,253 0,65 18,351 17,957 1.595.587
26/11/2021 18,041 18,134 -0,30 18,233 17,996 1.544.626
25/11/2021 18,213 18,189 -0,05 18,351 18,110 1.230.273
24/11/2021 18,164 18,199 -0,03 18,199 17,982 1.362.747
23/11/2021 17,927 18,203 1,37 18,203 17,809 1.329.089
22/11/2021 17,716 17,957 0,77 17,957 17,701 1.475.379
19/11/2021 17,794 17,819 0,44 17,839 17,735 1.231.402
18/11/2021 17,760 17,740 -0,19 17,799 17,666 1.010.243
17/11/2021 17,740 17,775 0,33 17,829 17,691 479.799
16/11/2021 17,745 17,716 -0,44 17,809 17,548 948.137
15/11/2021 17,755 17,794 0,19 17,844 17,696 1.040.784
12/11/2021 17,701 17,760 0,22 17,770 17,647 737.334
11/11/2021 17,740 17,721 -0,30 17,794 17,661 826.763
10/11/2021 17,632 17,775 0,59 17,804 17,617 748.825
09/11/2021 17,701 17,671 -0,17 17,765 17,543 1.009.686
08/11/2021 17,898 17,701 -1,18 17,913 17,656 870.482
05/11/2021 17,957 17,913 -0,30 18,001 17,839 917.104
04/11/2021 17,908 17,967 0,36 18,036 17,834 1.214.613
03/11/2021 17,962 17,903 -0,33 17,992 17,819 1.084.786
02/11/2021 17,987 17,962 0,03 18,090 17,932 1.300.823
01/11/2021 17,691 17,957 1,17 18,036 17,691 1.279.739
29/10/2021 17,829 17,750 -0,33 17,878 17,661 1.609.232
28/10/2021 17,622 17,809 0,03 17,809 17,454 1.714.865
27/10/2021 17,390 17,804 2,35 17,824 17,272 1.484.666
26/10/2021 17,445 17,395 -0,23 17,494 17,311 1.019.824
25/10/2021 17,484 17,435 0,31 17,514 17,346 923.811
22/10/2021 17,376 17,380 0,17 17,494 17,287 866.021
21/10/2021 17,247 17,351 -0,96 17,489 17,105 1.100.979
20/10/2021 17,307 17,518 0,91 17,583 17,292 1.085.755
19/10/2021 17,400 17,361 0,09 17,435 17,267 944.452
18/10/2021 17,380 17,346 -0,28 17,385 17,238 1.270.659
15/10/2021 17,721 17,395 -1,67 17,721 17,247 1.050.152
14/10/2021 17,642 17,691 0,84 17,701 17,558 1.099.926
13/10/2021 17,533 17,543 0,28 17,617 17,321 1.000.615
12/10/2021 17,331 17,494 0,65 17,518 17,169 1.044.149
11/10/2021 17,454 17,380 -0,48 17,504 17,252 901.405
08/10/2021 17,267 17,464 0,88 17,558 17,213 1.058.767
07/10/2021 17,543 17,311 -1,07 17,725 17,307 1.443.429
06/10/2021 17,247 17,499 0,97 17,499 17,105 1.276.497
05/10/2021 17,247 17,331 0,26 17,346 17,090 1.308.353
04/10/2021 17,055 17,287 1,12 17,380 17,055 1.086.649
01/10/2021 16,996 17,095 0,20 17,129 16,922 971.354
30/09/2021 17,090 17,060 0,23 17,144 16,996 1.122.847
29/09/2021 17,031 17,021 0,17 17,124 16,922 970.418
28/09/2021 17,105 16,991 -0,92 17,114 16,942 941.446
27/09/2021 17,213 17,149 0,14 17,223 17,021 684.850
24/09/2021 17,297 17,124 -1,42 17,420 17,031 909.134
23/09/2021 17,282 17,371 0,66 17,518 17,282 1.000.838
22/09/2021 17,474 17,257 -0,88 17,548 17,193 1.050.053
21/09/2021 17,149 17,410 1,76 17,514 17,109 1.551.428
20/09/2021 16,755 17,109 1,52 17,114 16,755 1.533.665
17/09/2021 17,090 16,853 -1,27 17,193 16,799 2.001.150
16/09/2021 16,962 17,070 0,67 17,090 16,902 1.531.723
15/09/2021 16,853 16,957 0,50 17,040 16,824 1.436.422
14/09/2021 16,755 16,873 0,35 16,912 16,656 1.126.656
13/09/2021 16,676 16,814 1,22 16,917 16,671 713.910
10/09/2021 16,883 16,612 -1,38 16,883 16,597 1.068.832
09/09/2021 16,715 16,843 -1,64 16,922 16,656 1.236.756
08/09/2021 16,932 17,124 1,08 17,124 16,784 1.081.151
07/09/2021 16,907 16,942 0,15 16,942 16,779 1.039.915
06/09/2021 16,952 16,917 -0,49 17,031 16,858 477.104
03/09/2021 17,070 17,001 -0,69 17,174 16,853 983.933
02/09/2021 17,134 17,119 -0,03 17,272 17,114 896.711
01/09/2021 16,824 17,124 2,87 17,208 16,824 1.032.475
31/08/2021 16,848 16,646 -1,03 16,976 16,646 6.007.300
30/08/2021 16,774 16,819 0,18 16,819 16,671 404.397
27/08/2021 16,740 16,789 -0,03 16,789 16,671 529.346
26/08/2021 16,927 16,794 -0,84 16,952 16,700 771.772
25/08/2021 17,262 16,937 -1,72 17,262 16,848 1.092.111
24/08/2021 17,435 17,233 -1,16 17,435 17,169 601.017
23/08/2021 17,395 17,435 0,83 17,435 17,174 702.915
20/08/2021 17,543 17,292 -1,43 17,568 17,238 1.033.501
19/08/2021 17,045 17,543 2,30 17,543 17,011 1.425.465
18/08/2021 17,060 17,149 0,69 17,188 17,031 721.003
17/08/2021 17,026 17,031 -0,17 17,080 16,922 574.499
16/08/2021 16,986 17,060 0,12 17,085 16,981 528.877
13/08/2021 16,981 17,040 0,38 17,040 16,878 638.406
12/08/2021 16,957 16,976 0,15 17,011 16,902 522.829
11/08/2021 16,819 16,952 0,94 16,952 16,789 609.205
10/08/2021 16,833 16,794 -0,03 16,868 16,760 621.722
09/08/2021 16,755 16,799 0,26 16,907 16,750 601.513
06/08/2021 16,612 16,755 0,53 16,755 16,602 722.181
05/08/2021 16,745 16,666 -0,18 16,824 16,617 756.854
04/08/2021 16,755 16,696 -0,41 16,755 16,484 1.175.228
03/08/2021 16,577 16,765 1,31 16,829 16,548 1.794.302
02/08/2021 16,498 16,548 0,39 16,592 16,336 1.168.800
30/07/2021 16,410 16,484 -0,77 16,484 16,055 2.267.306
29/07/2021 15,917 16,612 1,57 16,720 15,917 1.744.184
28/07/2021 16,193 16,355 1,34 16,355 16,089 1.285.499
27/07/2021 16,020 16,139 0,49 16,149 15,951 854.759
26/07/2021 16,006 16,060 -0,21 16,065 15,981 832.945
23/07/2021 16,001 16,094 0,83 16,193 15,956 921.739
22/07/2021 15,690 15,961 1,86 16,011 15,631 1.900.128
21/07/2021 15,523 15,671 1,50 15,759 15,508 1.810.895
20/07/2021 15,523 15,439 -0,38 15,587 15,350 1.543.034
19/07/2021 15,730 15,498 -1,72 15,749 15,434 1.686.002
16/07/2021 15,651 15,769 0,66 15,769 15,651 1.670.845
15/07/2021 15,661 15,666 0,09 15,700 15,572 983.699
14/07/2021 15,616 15,651 -0,28 15,656 15,542 624.558
13/07/2021 15,730 15,695 -0,16 15,735 15,626 701.723
12/07/2021 15,557 15,720 1,27 15,720 15,523 1.070.342
09/07/2021 15,390 15,523 0,80 15,572 15,375 1.089.265
08/07/2021 15,562 15,399 -0,86 15,631 15,321 1.318.960
07/07/2021 15,449 15,533 0,86 15,577 15,409 1.145.283
06/07/2021 15,424 15,399 -0,32 15,513 15,257 1.279.998
05/07/2021 15,434 15,449 0,16 15,473 15,355 1.259.768
02/07/2021 15,434 15,424 -0,10 15,528 15,375 1.345.131
01/07/2021 15,459 15,439 0,06 15,528 15,301 1.743.550
30/06/2021 15,454 15,429 -0,14 15,483 15,237 1.630.779
29/06/2021 15,564 15,451 -0,67 15,635 15,451 1.115.055
28/06/2021 15,503 15,555 0,46 15,659 15,466 1.055.098
25/06/2021 15,541 15,484 -0,18 15,546 15,381 806.278
24/06/2021 15,423 15,513 1,04 15,541 15,371 994.063
23/06/2021 15,579 15,353 -1,39 15,645 15,343 1.462.040
22/06/2021 15,984 15,569 -3,08 15,988 15,569 1.580.762
21/06/2021 16,120 16,064 -0,84 16,276 16,031 1.077.558
18/06/2021 16,276 16,200 -0,38 16,379 16,148 2.781.566
17/06/2021 16,214 16,261 -0,46 16,304 16,068 1.294.886
16/06/2021 16,247 16,337 0,55 16,455 16,238 1.678.283
15/06/2021 16,153 16,247 0,94 16,247 16,106 837.915
14/06/2021 15,941 16,097 1,18 16,115 15,932 1.530.251
11/06/2021 15,946 15,908 -0,24 15,955 15,880 1.216.710
10/06/2021 15,941 15,946 0,18 15,960 15,880 1.387.442
09/06/2021 15,776 15,918 0,78 15,951 15,720 1.221.221
08/06/2021 15,739 15,795 0,57 15,875 15,734 1.088.970
07/06/2021 15,597 15,706 0,51 15,753 15,597 743.309
04/06/2021 15,616 15,626 0,30 15,677 15,574 790.370
03/06/2021 15,583 15,579 -0,27 15,635 15,522 1.080.446
02/06/2021 15,503 15,621 1,00 15,635 15,470 1.263.246
01/06/2021 15,489 15,466 0,00 15,607 15,423 1.103.620
31/05/2021 15,456 15,466 0,00 15,597 15,404 764.602
28/05/2021 15,433 15,466 0,09 15,527 15,348 1.113.919
27/05/2021 15,451 15,451 -0,09 15,489 15,334 2.477.087
26/05/2021 15,494 15,466 -0,06 15,499 15,395 713.502
25/05/2021 15,343 15,475 1,01 15,475 15,301 1.613.813

R.E.C. (REE)R.E.C. (REE)

0,020,08 %
19,53

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.