Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 2,800 2,850 2,52 2,850 2,770 14.356
08/08/2022 2,800 2,780 0,00 2,800 2,765 2.689
05/08/2022 2,770 2,780 0,00 2,770 2,760 11
04/08/2022 2,790 2,780 0,72 2,970 2,775 20.789
03/08/2022 2,800 2,760 -0,72 2,820 2,755 7.715
02/08/2022 2,890 2,780 -4,14 2,890 2,760 31.379
01/08/2022 2,980 2,900 -1,02 2,980 2,890 1.597
29/07/2022 2,990 2,930 1,21 2,990 2,890 2.944
28/07/2022 2,980 2,895 -2,20 2,990 2,850 8.477
27/07/2022 2,850 2,960 1,02 2,995 2,850 7.593
26/07/2022 2,715 2,930 5,59 2,930 2,715 19.934
25/07/2022 2,760 2,775 0,54 2,780 2,710 2.582
22/07/2022 2,705 2,760 2,41 2,760 2,650 12.765
21/07/2022 2,800 2,695 -3,58 2,800 2,690 3.095
20/07/2022 2,765 2,795 0,36 2,800 2,765 2.398
19/07/2022 2,735 2,785 2,01 2,790 2,735 5.555
18/07/2022 2,700 2,730 0,92 2,735 2,685 1.735
15/07/2022 2,665 2,705 0,00 2,705 2,665 2.181
14/07/2022 2,740 2,705 0,93 2,835 2,705 7.667
13/07/2022 2,745 2,680 1,32 2,745 2,625 3.697
12/07/2022 2,640 2,645 -4,51 2,780 2,640 1.989
11/07/2022 2,770 2,770 3,36 2,790 2,760 1.663
08/07/2022 2,680 2,680 0,00 2,680 2,680 --
07/07/2022 2,610 2,680 1,71 2,805 2,610 2.619
06/07/2022 2,750 2,635 -5,22 2,750 2,635 6.618
05/07/2022 2,840 2,780 -1,59 2,840 2,770 10.646
04/07/2022 2,835 2,825 1,07 2,840 2,780 5.495
01/07/2022 2,780 2,795 -0,36 2,800 2,780 802
30/06/2022 2,855 2,805 -1,23 2,880 2,790 8.098
29/06/2022 2,870 2,840 -1,56 2,870 2,810 2.420
28/06/2022 2,975 2,885 3,78 2,975 2,785 7.321
27/06/2022 2,780 2,780 -1,24 2,845 2,780 4.913
24/06/2022 2,810 2,815 0,18 2,815 2,810 2.000
23/06/2022 2,815 2,810 1,08 2,815 2,780 6.064
22/06/2022 2,795 2,780 -1,24 2,795 2,780 3.441
21/06/2022 2,830 2,815 0,18 2,830 2,790 3.568
20/06/2022 2,805 2,810 0,00 2,810 2,790 2.929
17/06/2022 2,800 2,810 0,36 2,815 2,780 9.114
16/06/2022 2,825 2,800 0,54 2,825 2,800 8.222
15/06/2022 2,880 2,785 0,06 2,880 2,760 9.259
14/06/2022 2,798 2,783 -0,70 2,803 2,764 6.859
13/06/2022 2,857 2,803 1,43 2,857 2,764 21.811
10/06/2022 2,882 2,764 -6,04 2,912 2,764 61.878
09/06/2022 2,966 2,941 -1,00 2,966 2,887 8.539
08/06/2022 3,001 2,971 -0,99 3,001 2,931 18.600
07/06/2022 3,050 3,001 -3,03 3,089 3,001 20.002
06/06/2022 3,139 3,094 2,45 3,139 3,050 8.505
03/06/2022 2,991 3,020 0,66 3,030 2,991 6.980
02/06/2022 3,045 3,001 -0,33 3,045 2,986 1.029
01/06/2022 3,010 3,010 -0,16 3,010 2,981 2.426
31/05/2022 3,089 3,015 -1,45 3,089 2,986 7.778
30/05/2022 3,020 3,060 2,31 3,060 3,020 2.415
27/05/2022 2,951 2,991 0,17 2,991 2,951 11.702
26/05/2022 2,991 2,986 -0,17 2,991 2,912 13.240
25/05/2022 2,996 2,991 0,00 3,001 2,981 3.709
24/05/2022 3,050 2,991 -0,98 3,055 2,951 23.773
23/05/2022 3,020 3,020 -0,65 3,020 2,996 3.728
20/05/2022 3,050 3,040 -0,32 3,060 2,991 5.709
19/05/2022 3,070 3,050 0,32 3,070 3,015 3.881
18/05/2022 3,079 3,040 -2,22 3,109 3,020 3.697
17/05/2022 3,050 3,109 1,94 3,109 3,010 9.764
16/05/2022 3,020 3,050 0,98 3,109 2,991 12.369
13/05/2022 2,951 3,020 0,99 3,030 2,951 17.601
12/05/2022 2,981 2,991 0,00 2,991 2,946 41.221
11/05/2022 2,892 2,991 2,36 2,991 2,892 10.980
10/05/2022 2,961 2,922 -1,33 3,001 2,912 10.940
09/05/2022 2,931 2,961 1,01 3,001 2,912 34.572
06/05/2022 3,001 2,931 -1,98 3,001 2,922 9.761
05/05/2022 2,902 2,991 3,06 2,991 2,902 26.024
04/05/2022 2,922 2,902 0,68 2,931 2,843 7.305
03/05/2022 2,892 2,882 0,69 2,912 2,833 4.764
02/05/2022 2,862 2,862 0,17 2,936 2,848 7.254
29/04/2022 2,843 2,857 -1,70 2,946 2,843 6.623
28/04/2022 2,843 2,907 1,55 2,912 2,833 7.531
27/04/2022 2,961 2,862 -3,01 2,961 2,833 54.421
26/04/2022 2,966 2,951 -1,64 3,001 2,946 16.035
25/04/2022 3,030 3,001 0,50 3,030 2,971 11.476
22/04/2022 2,981 2,986 -2,42 3,010 2,961 37.574
21/04/2022 3,040 3,060 0,00 3,079 2,981 27.559
20/04/2022 3,079 3,060 0,98 3,134 3,030 2.660
19/04/2022 3,070 3,030 -1,29 3,075 3,030 17.555
14/04/2022 3,070 3,070 -0,96 3,114 3,070 5.665
13/04/2022 3,109 3,099 0,64 3,109 3,075 800
12/04/2022 3,070 3,079 -0,32 3,109 3,070 7.842
11/04/2022 3,099 3,089 -0,32 3,158 3,075 3.818
08/04/2022 3,065 3,099 0,64 3,149 3,065 24.017
07/04/2022 3,109 3,079 -0,48 3,109 3,060 10.363
06/04/2022 3,158 3,094 -2,34 3,158 3,089 16.861
05/04/2022 3,158 3,168 -0,93 3,188 3,158 18.695
04/04/2022 3,223 3,198 -1,37 3,247 3,158 15.073
01/04/2022 3,316 3,242 -2,09 3,316 3,232 7.308
31/03/2022 3,376 3,311 2,60 3,415 3,173 53.539
30/03/2022 3,094 3,228 5,65 3,326 3,075 52.056
29/03/2022 3,040 3,055 0,32 3,079 3,040 29.033
28/03/2022 3,079 3,045 2,15 3,079 2,996 13.586
25/03/2022 3,060 2,981 -2,58 3,060 2,981 16.377
24/03/2022 3,010 3,060 2,31 3,119 3,001 69.902
23/03/2022 2,941 2,991 2,36 3,005 2,922 28.651
22/03/2022 2,912 2,922 1,02 2,941 2,892 24.752
21/03/2022 2,872 2,892 2,45 2,897 2,833 19.761
18/03/2022 2,729 2,823 2,14 2,823 2,729 11.554
17/03/2022 2,744 2,764 0,36 2,793 2,744 4.660
16/03/2022 2,754 2,754 0,00 2,764 2,744 9.480
15/03/2022 2,734 2,754 0,72 2,754 2,704 7.965
14/03/2022 2,892 2,734 -1,42 2,892 2,734 6.342
11/03/2022 2,724 2,774 -1,58 2,852 2,724 14.793
10/03/2022 2,774 2,818 2,33 2,922 2,774 11.726
09/03/2022 2,714 2,754 2,57 2,754 2,645 35.301
08/03/2022 2,704 2,685 -1,63 2,734 2,675 26.541
07/03/2022 2,665 2,729 -1,25 2,729 2,482 56.509
04/03/2022 2,907 2,764 -2,44 2,907 2,764 15.357
03/03/2022 2,986 2,833 -8,31 3,050 2,828 151.874
02/03/2022 3,089 3,089 -0,16 3,114 3,060 20.983
01/03/2022 3,228 3,094 -1,42 3,232 3,070 14.571
28/02/2022 2,966 3,139 1,92 3,257 2,966 91.240
25/02/2022 2,862 3,079 7,59 3,099 2,862 50.702
24/02/2022 2,971 2,862 -4,29 2,971 2,823 42.975
23/02/2022 2,991 2,991 0,00 3,070 2,971 14.299
22/02/2022 3,040 2,991 0,33 3,040 2,961 46.580
21/02/2022 2,976 2,981 -1,31 3,045 2,961 6.947
18/02/2022 2,966 3,020 0,33 3,060 2,966 28.271
17/02/2022 3,099 3,010 -1,13 3,099 2,971 7.654
16/02/2022 3,109 3,045 2,15 3,109 3,010 59.071
15/02/2022 3,040 2,981 2,20 3,040 2,941 15.016
14/02/2022 2,991 2,917 -3,27 2,991 2,872 60.736
11/02/2022 3,060 3,015 -2,86 3,079 2,966 40.328
10/02/2022 2,902 3,104 8,45 3,129 2,902 125.625
09/02/2022 2,764 2,862 4,69 2,931 2,734 88.951
08/02/2022 2,739 2,734 -0,18 2,764 2,695 43.857
07/02/2022 2,744 2,739 0,00 2,744 2,680 36.844
04/02/2022 2,793 2,739 -3,31 2,813 2,719 68.248
03/02/2022 2,838 2,833 -1,54 2,862 2,788 12.443
02/02/2022 2,872 2,877 0,52 2,907 2,862 23.490
01/02/2022 2,828 2,862 -1,19 2,892 2,828 39.219
31/01/2022 2,843 2,897 2,26 2,941 2,838 29.098
28/01/2022 2,961 2,833 -3,69 2,961 2,793 97.323
27/01/2022 3,030 2,941 -2,30 3,050 2,941 75.563
26/01/2022 2,961 3,010 1,67 3,040 2,961 36.765
25/01/2022 3,015 2,961 -1,15 3,045 2,922 78.354
24/01/2022 3,208 2,996 -7,19 3,218 2,961 157.862
21/01/2022 3,395 3,228 -4,39 3,395 3,208 124.339
20/01/2022 3,316 3,376 0,00 3,376 3,316 20.617
19/01/2022 3,351 3,376 0,74 3,376 3,311 33.171
18/01/2022 3,504 3,351 -1,88 3,504 3,351 54.644
17/01/2022 3,346 3,415 0,87 3,450 3,346 39.472
14/01/2022 3,376 3,385 -0,58 3,385 3,346 24.584
13/01/2022 3,331 3,405 2,07 3,499 3,326 47.199
12/01/2022 3,306 3,336 0,60 3,400 3,306 5.507
11/01/2022 3,376 3,316 -1,75 3,376 3,306 20.940
10/01/2022 3,356 3,376 0,59 3,415 3,302 31.896
07/01/2022 3,306 3,356 2,41 3,356 3,267 36.406
06/01/2022 3,316 3,277 -3,77 3,376 3,277 20.246
05/01/2022 3,435 3,405 0,00 3,494 3,277 51.593
04/01/2022 3,178 3,405 7,14 3,410 3,178 78.971
03/01/2022 3,173 3,178 -1,23 3,282 3,173 18.059
30/12/2021 3,168 3,218 -1,21 3,237 3,158 124.358
29/12/2021 3,144 3,257 2,64 3,257 3,144 72.881
28/12/2021 3,247 3,173 -3,16 3,287 3,149 70.722
27/12/2021 3,247 3,277 -0,75 3,302 3,232 38.045
23/12/2021 3,311 3,302 -0,45 3,361 3,232 18.344
22/12/2021 3,213 3,316 1,51 3,321 3,213 23.235
21/12/2021 3,203 3,267 1,69 3,292 3,203 32.031
20/12/2021 3,198 3,213 -1,96 3,252 3,178 17.966
17/12/2021 3,346 3,277 -3,21 3,346 3,124 30.292
16/12/2021 3,390 3,385 -0,15 3,425 3,346 9.003
15/12/2021 3,356 3,390 0,59 3,400 3,341 28.202
14/12/2021 3,336 3,371 -1,73 3,474 3,336 17.464
13/12/2021 3,297 3,430 3,42 3,430 3,297 33.078
10/12/2021 3,311 3,316 -1,75 3,450 3,311 39.117
09/12/2021 3,420 3,376 0,74 3,420 3,336 7.613
08/12/2021 3,395 3,351 -0,29 3,395 3,302 13.834
07/12/2021 3,435 3,361 -0,87 3,435 3,341 47.214
06/12/2021 3,529 3,390 -1,58 3,529 3,361 25.817
03/12/2021 3,543 3,445 -1,69 3,543 3,395 40.483
02/12/2021 3,435 3,504 0,00 3,534 3,435 20.764
01/12/2021 3,588 3,504 -1,39 3,662 3,474 32.231
30/11/2021 3,815 3,553 -1,10 3,815 3,385 45.740
29/11/2021 3,721 3,593 -1,36 3,849 3,593 78.693
27/11/2021 3,642 3,642 0,00 3,642 3,642 --
26/11/2021 3,326 3,642 5,43 3,691 3,326 132.363
25/11/2021 3,469 3,455 -1,27 3,494 3,366 57.426
24/11/2021 3,543 3,499 0,71 3,543 3,479 22.613
23/11/2021 3,543 3,474 -1,95 3,622 3,459 46.581
22/11/2021 3,751 3,543 -3,49 3,751 3,494 97.263
19/11/2021 3,558 3,672 3,33 3,731 3,558 87.601
18/11/2021 3,603 3,553 -1,37 3,632 3,553 39.594
17/11/2021 3,731 3,603 -2,28 3,741 3,603 17.559
16/11/2021 3,691 3,686 0,40 3,751 3,686 16.515
15/11/2021 3,677 3,672 0,54 3,706 3,603 74.931
12/11/2021 3,701 3,652 -1,46 3,711 3,652 17.895
11/11/2021 3,770 3,706 -0,66 3,770 3,701 24.787
10/11/2021 3,761 3,731 -0,40 3,765 3,721 57.484
09/11/2021 3,756 3,746 0,93 3,839 3,741 34.523
08/11/2021 3,721 3,711 -0,66 3,765 3,711 37.435
05/11/2021 3,701 3,736 0,66 3,790 3,701 28.132
04/11/2021 3,785 3,711 -1,83 3,830 3,711 36.012
03/11/2021 3,918 3,780 -1,79 3,918 3,751 31.827
02/11/2021 3,859 3,849 -1,52 3,904 3,849 24.562
01/11/2021 3,869 3,909 -1,00 3,948 3,869 12.744
29/10/2021 3,978 3,948 -0,74 3,978 3,874 20.578
28/10/2021 3,948 3,978 0,00 3,988 3,899 17.611
27/10/2021 3,963 3,978 -0,86 4,027 3,909 49.113
26/10/2021 4,007 4,012 0,12 4,032 3,973 19.993
25/10/2021 4,047 4,007 -1,93 4,101 4,007 8.706
22/10/2021 4,047 4,086 -0,72 4,141 4,047 31.789
21/10/2021 4,086 4,116 1,21 4,131 4,012 27.858
20/10/2021 4,106 4,066 -1,90 4,145 4,057 4.132
19/10/2021 4,062 4,145 2,69 4,145 4,047 24.011
18/10/2021 4,066 4,037 -1,68 4,145 4,012 33.771
15/10/2021 4,145 4,106 -0,48 4,195 4,066 35.086
14/10/2021 4,165 4,126 1,70 4,224 4,062 35.934
13/10/2021 4,091 4,057 0,24 4,170 4,057 16.262
12/10/2021 4,076 4,047 -2,61 4,111 4,027 55.542
11/10/2021 4,442 4,155 -4,75 4,535 4,155 50.179
08/10/2021 3,953 4,363 8,60 4,382 3,953 52.500
07/10/2021 3,904 4,017 1,75 4,101 3,904 94.429
06/10/2021 4,017 3,948 -3,38 4,017 3,869 52.786
05/10/2021 4,042 4,086 -0,96 4,150 3,983 54.861
04/10/2021 4,155 4,126 -2,79 4,303 4,017 93.458
01/10/2021 4,501 4,244 -5,49 4,501 4,195 130.140
30/09/2021 4,521 4,491 1,34 4,595 4,422 17.794
29/09/2021 4,456 4,432 -0,55 4,461 4,402 13.803
28/09/2021 4,521 4,456 -1,42 4,540 4,402 37.462
27/09/2021 4,471 4,521 0,44 4,629 4,471 49.403
24/09/2021 4,619 4,501 -0,87 4,629 4,471 35.323
23/09/2021 4,501 4,540 -1,18 4,683 4,501 22.815
22/09/2021 4,382 4,595 3,56 4,599 4,382 31.728
21/09/2021 4,634 4,437 0,00 4,634 4,382 9.553
20/09/2021 4,535 4,437 -2,07 4,619 4,348 36.178
17/09/2021 4,521 4,530 0,88 4,590 4,402 33.601
16/09/2021 4,368 4,491 1,79 4,521 4,363 63.577
15/09/2021 4,590 4,412 -4,08 4,619 4,372 55.706
14/09/2021 4,599 4,599 -0,85 4,634 4,590 31.251
13/09/2021 4,609 4,639 0,11 4,654 4,609 5.671
10/09/2021 4,619 4,634 -1,05 4,698 4,604 30.762
09/09/2021 4,664 4,683 -0,63 4,683 4,599 21.670
08/09/2021 4,743 4,713 -1,34 4,752 4,659 25.157
07/09/2021 4,807 4,777 -0,72 4,807 4,748 25.314
06/09/2021 4,792 4,812 0,31 4,886 4,792 18.143
03/09/2021 4,826 4,797 -0,82 4,861 4,797 21.787
02/09/2021 4,886 4,836 0,41 4,886 4,802 8.428
01/09/2021 4,915 4,817 -1,41 4,915 4,797 57.213
31/08/2021 4,787 4,886 1,85 4,901 4,787 27.366
30/08/2021 4,965 4,797 0,00 4,965 4,757 41.643
27/08/2021 4,881 4,797 -0,41 4,881 4,787 14.432
26/08/2021 4,896 4,817 -1,71 4,896 4,817 22.852
25/08/2021 4,891 4,901 -0,60 4,994 4,891 7.714
24/08/2021 4,945 4,930 -0,30 4,994 4,925 7.981
23/08/2021 5,024 4,945 0,00 5,034 4,945 4.585
20/08/2021 4,975 4,945 0,20 4,994 4,935 34.319
19/08/2021 4,915 4,935 -2,15 5,004 4,886 69.583
18/08/2021 5,073 5,044 -0,58 5,123 4,994 38.512
17/08/2021 5,103 5,073 -0,77 5,103 5,054 13.782
16/08/2021 5,083 5,113 0,58 5,113 5,063 15.001
13/08/2021 5,172 5,083 0,59 5,172 5,073 9.135
12/08/2021 5,211 5,054 -2,10 5,211 5,054 22.802
11/08/2021 5,044 5,162 1,16 5,162 5,044 18.232

REIG JOFRE (RJF)REIG JOFRE (RJF)

-0,05-1,75 %
2,80

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