Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 58,400 59,900 4,08 60,600 58,150 131.909
19/05/2022 57,400 57,550 0,44 57,850 56,350 110.778
18/05/2022 60,100 57,300 -5,21 60,900 57,200 128.657
17/05/2022 60,200 60,450 0,33 61,600 59,750 76.021
16/05/2022 59,400 60,250 1,35 60,250 59,100 83.614
13/05/2022 58,200 59,450 3,39 59,600 57,900 153.934
12/05/2022 60,400 57,500 -6,43 60,400 56,050 195.542
11/05/2022 60,900 61,450 1,82 62,300 60,350 122.536
10/05/2022 59,200 60,350 1,68 60,700 59,200 128.329
09/05/2022 62,000 59,350 -5,42 62,850 58,850 114.105
06/05/2022 64,350 62,750 -1,18 64,350 62,200 97.613
05/05/2022 62,700 63,500 1,44 65,250 62,700 139.063
04/05/2022 63,200 62,600 -1,03 63,850 62,300 73.460
03/05/2022 63,200 63,250 1,93 63,350 62,250 72.109
02/05/2022 64,600 62,050 -4,83 64,700 61,850 94.085
29/04/2022 64,900 65,200 0,77 65,800 64,700 107.736
28/04/2022 62,100 64,700 3,69 64,950 62,100 132.656
27/04/2022 61,200 62,400 0,40 62,650 60,950 77.326
26/04/2022 61,900 62,150 0,49 62,600 61,550 110.722
25/04/2022 62,000 61,850 -1,04 62,150 61,000 100.177
22/04/2022 64,500 62,500 -3,85 64,800 62,350 105.427
21/04/2022 63,500 65,000 1,64 65,200 63,500 105.026
20/04/2022 64,250 63,950 -0,78 64,850 63,350 167.293
19/04/2022 66,100 64,450 -3,23 66,500 64,300 127.198
14/04/2022 67,300 66,600 0,38 67,400 66,050 81.716
13/04/2022 65,550 66,350 0,23 67,250 65,450 120.244
12/04/2022 68,150 66,200 -3,00 68,950 65,950 178.950
11/04/2022 69,000 68,250 -2,36 70,350 67,300 131.307
08/04/2022 70,000 69,900 0,65 70,500 68,850 111.712
07/04/2022 69,900 69,450 0,00 70,800 68,750 105.642
06/04/2022 69,500 69,450 -0,07 69,900 67,950 126.704
05/04/2022 68,200 69,500 2,51 69,500 67,400 118.906
04/04/2022 66,000 67,800 2,96 68,200 66,000 88.614
01/04/2022 67,400 65,850 -2,01 67,500 65,100 61.589
31/03/2022 67,300 67,200 -0,88 68,400 67,200 78.163
30/03/2022 67,400 67,800 0,44 68,300 67,100 48.997
29/03/2022 68,100 67,500 -0,88 69,300 66,700 77.210
28/03/2022 68,100 68,100 -0,29 69,300 68,100 60.788
25/03/2022 69,500 68,300 -1,16 69,900 67,900 90.540
24/03/2022 69,900 69,100 -1,14 69,900 68,900 60.138
23/03/2022 69,600 69,900 0,87 70,100 69,300 93.450
22/03/2022 68,600 69,300 1,17 69,700 68,400 88.602
21/03/2022 69,000 68,500 -0,29 69,100 67,700 101.393
18/03/2022 67,800 68,700 1,63 69,400 67,700 159.941
17/03/2022 67,200 67,600 1,20 67,700 66,800 134.753
16/03/2022 66,300 66,800 2,77 67,300 65,700 236.181
15/03/2022 68,100 65,000 -8,71 68,200 64,700 387.290
14/03/2022 70,000 71,200 3,04 71,600 68,900 107.361
11/03/2022 70,000 69,100 0,29 70,300 68,700 140.653
10/03/2022 69,100 68,900 -0,86 70,200 68,700 82.273
09/03/2022 66,100 69,500 5,30 69,700 65,800 160.944
08/03/2022 64,500 66,000 0,61 67,800 64,500 161.592
07/03/2022 65,000 65,600 -1,06 67,100 64,200 147.864
04/03/2022 68,800 66,300 -3,91 69,500 65,900 117.227
03/03/2022 72,600 69,000 -4,56 73,000 69,000 100.481
02/03/2022 70,100 72,300 2,12 72,800 70,000 104.793
01/03/2022 73,200 70,800 -2,07 73,200 70,800 92.095
28/02/2022 70,800 72,300 0,70 72,700 70,800 110.169
25/02/2022 71,500 71,800 0,70 72,600 70,500 174.098
24/02/2022 69,000 71,300 -1,52 72,700 69,000 246.019
23/02/2022 70,400 72,400 3,43 74,900 69,200 220.115
22/02/2022 68,500 70,000 0,14 70,100 67,900 77.747
21/02/2022 68,500 69,900 2,34 70,300 68,300 89.209
18/02/2022 70,000 68,300 -2,29 70,300 68,300 91.167
17/02/2022 69,000 69,900 1,75 70,400 68,900 99.843
16/02/2022 68,500 68,700 1,93 70,400 68,200 137.390
15/02/2022 63,700 67,400 4,82 67,800 63,700 142.822
14/02/2022 64,100 64,300 -1,23 65,100 62,100 146.450
11/02/2022 65,300 65,100 -1,51 65,800 64,800 89.918
10/02/2022 65,400 66,100 2,64 66,900 64,800 155.354
09/02/2022 62,800 64,400 3,70 64,600 62,500 123.932
08/02/2022 65,600 62,100 -5,77 66,200 61,800 193.280
07/02/2022 67,000 65,900 -0,90 67,200 65,500 108.910
04/02/2022 65,600 66,500 1,37 66,900 65,600 114.416
03/02/2022 68,000 65,600 -3,24 68,000 65,600 78.040
02/02/2022 67,400 67,800 1,80 69,400 67,100 119.962
01/02/2022 65,700 66,600 1,83 67,300 65,600 119.377
31/01/2022 64,000 65,400 3,81 65,800 63,700 159.906
28/01/2022 62,400 63,000 -1,56 63,500 61,600 157.753
27/01/2022 62,100 64,000 2,73 64,500 61,400 171.002
26/01/2022 60,500 62,300 1,96 62,500 60,500 138.809
25/01/2022 60,200 61,100 -0,49 62,100 60,100 157.903
24/01/2022 62,900 61,400 -2,54 63,400 60,900 137.149
21/01/2022 64,200 63,000 -2,48 64,500 63,000 103.398
20/01/2022 65,300 64,600 -1,07 65,600 63,700 124.623
19/01/2022 64,400 65,300 0,62 66,100 63,400 121.207
18/01/2022 67,000 64,900 -3,13 67,000 64,900 137.769
17/01/2022 66,000 67,000 1,98 67,100 65,200 92.178
14/01/2022 66,500 65,700 -0,76 67,100 65,200 118.048
13/01/2022 67,700 66,200 -3,22 68,300 66,100 85.302
12/01/2022 68,000 68,400 1,03 68,900 67,200 104.767
11/01/2022 66,100 67,700 3,04 68,000 66,000 135.501
10/01/2022 68,000 65,700 -2,95 68,000 65,100 142.918
07/01/2022 69,000 67,700 -1,31 69,000 67,200 102.971
06/01/2022 68,300 68,600 0,15 68,800 66,700 95.195
05/01/2022 69,000 68,500 -0,87 70,100 67,800 120.484
04/01/2022 72,000 69,100 -3,63 72,400 68,500 155.211
03/01/2022 74,300 71,700 -2,85 74,400 71,300 81.300
30/12/2021 73,000 73,800 1,10 74,200 73,000 42.989
29/12/2021 73,200 73,000 -0,14 73,700 72,000 53.272
28/12/2021 73,400 73,100 0,69 74,100 72,800 39.355
27/12/2021 72,000 72,600 0,83 73,600 71,600 61.999
23/12/2021 72,600 72,000 -0,28 72,700 71,600 63.243
22/12/2021 71,400 72,200 2,56 73,200 70,700 78.253
21/12/2021 72,200 70,400 -1,40 72,200 70,400 85.975
20/12/2021 68,800 71,400 3,33 71,700 67,500 98.944
17/12/2021 68,200 69,100 1,77 69,500 66,900 489.249
16/12/2021 67,600 67,900 0,59 68,900 66,800 49.660
15/12/2021 65,700 67,500 1,96 67,700 65,300 36.962
14/12/2021 66,400 66,200 -0,30 68,000 66,000 76.960
13/12/2021 66,700 66,400 -0,45 66,900 64,500 61.612
10/12/2021 68,000 66,700 0,30 71,100 66,100 173.256
09/12/2021 65,300 66,500 1,53 67,600 65,300 108.092
08/12/2021 64,400 65,500 1,55 67,200 64,300 65.825
07/12/2021 62,200 64,500 3,86 64,600 62,200 51.852
06/12/2021 63,000 62,100 -0,80 63,300 62,100 48.434
03/12/2021 63,800 62,600 -1,26 64,300 62,400 60.996
02/12/2021 65,400 63,400 -3,35 65,400 63,000 87.585
01/12/2021 64,000 65,600 1,55 65,800 63,800 71.814
30/11/2021 64,300 64,600 0,16 65,300 63,700 120.344
29/11/2021 62,700 64,500 2,87 64,800 62,700 75.399
26/11/2021 62,000 62,700 0,16 63,800 61,400 144.679
25/11/2021 61,900 62,600 2,29 63,300 61,600 67.019
24/11/2021 60,200 61,200 0,82 62,300 60,200 85.127
23/11/2021 61,800 60,700 -1,30 61,800 59,700 57.295
22/11/2021 61,000 61,500 0,82 62,500 61,000 74.670
19/11/2021 59,100 61,000 2,69 61,400 59,100 114.598
18/11/2021 59,400 59,400 1,37 59,600 59,100 52.114
17/11/2021 60,100 58,600 -1,35 60,300 58,600 78.012
16/11/2021 59,800 59,400 0,34 60,200 59,000 58.454
15/11/2021 58,300 59,200 1,37 60,000 57,900 55.622
12/11/2021 58,100 58,400 1,74 59,400 57,300 51.628
11/11/2021 56,600 57,400 1,06 58,300 56,500 77.581
10/11/2021 57,900 56,800 -2,24 58,000 56,600 72.789
09/11/2021 59,400 58,100 -1,53 60,300 57,700 76.145
08/11/2021 56,800 59,000 3,69 59,200 55,800 124.407
05/11/2021 63,000 56,900 -9,68 63,800 56,300 231.225
04/11/2021 62,900 63,000 -0,32 65,200 59,600 203.102
03/11/2021 61,900 63,200 3,95 64,500 60,600 184.689
02/11/2021 61,000 60,800 -0,33 61,200 59,700 39.524
01/11/2021 60,900 61,000 0,66 61,900 60,700 46.725
29/10/2021 58,700 60,600 3,24 60,600 58,100 72.799
28/10/2021 59,200 58,700 -1,68 59,700 57,800 57.901
27/10/2021 60,200 59,700 -0,50 60,200 59,300 53.838
26/10/2021 60,100 60,000 0,84 60,800 58,700 63.626
25/10/2021 60,100 59,500 -0,83 60,100 58,700 45.918
22/10/2021 59,100 60,000 1,69 60,800 58,900 98.927
21/10/2021 57,600 59,000 2,25 59,000 56,400 76.487
20/10/2021 56,200 57,700 1,23 58,100 56,200 65.424
19/10/2021 55,100 57,000 1,42 57,000 55,100 35.602
18/10/2021 56,500 56,200 -0,18 56,700 55,700 25.185
15/10/2021 57,200 56,300 -0,88 57,200 55,800 47.890
14/10/2021 55,600 56,800 1,97 57,100 55,600 49.199
13/10/2021 53,700 55,700 2,39 56,000 53,700 40.608
12/10/2021 53,500 54,400 1,12 55,300 53,000 36.981
11/10/2021 54,300 53,800 -1,28 54,400 53,700 50.638
08/10/2021 53,400 54,500 0,00 54,700 53,000 61.727
07/10/2021 54,900 54,500 -0,55 55,300 53,000 71.829
06/10/2021 55,500 54,800 -0,54 55,500 53,700 49.308
05/10/2021 54,400 55,100 0,92 55,700 54,200 44.379
04/10/2021 54,500 54,600 -1,27 56,300 54,400 53.408
01/10/2021 55,500 55,300 -2,12 57,500 54,900 59.732
30/09/2021 55,900 56,500 3,29 57,100 55,100 71.656
29/09/2021 55,500 54,700 -0,73 56,000 54,300 57.303
28/09/2021 55,100 55,100 0,00 56,000 54,000 96.147
27/09/2021 56,700 55,100 -2,65 56,800 54,500 69.348
24/09/2021 58,800 56,600 -3,74 58,800 56,400 75.763
23/09/2021 56,900 58,800 4,07 59,900 56,700 129.854
22/09/2021 56,500 56,500 0,00 57,000 56,000 62.753
21/09/2021 57,100 56,500 0,89 57,200 55,900 82.680
20/09/2021 56,600 56,000 -2,10 57,100 54,900 46.449
17/09/2021 57,000 57,200 0,88 58,100 56,700 111.484
16/09/2021 58,000 56,700 -3,08 58,900 56,300 63.049
15/09/2021 57,900 58,500 1,56 58,600 56,700 65.635
14/09/2021 55,900 57,600 2,49 57,800 52,800 92.663
13/09/2021 57,400 56,200 -2,43 57,700 56,200 50.864
10/09/2021 58,000 57,600 0,00 58,000 57,200 35.632
09/09/2021 58,000 57,600 0,00 58,100 57,200 46.495
08/09/2021 57,000 57,600 1,41 58,200 56,300 75.764
07/09/2021 57,700 56,800 -2,24 58,000 55,500 100.791
06/09/2021 57,900 58,100 1,04 58,600 57,600 50.320
03/09/2021 58,000 57,500 -0,52 59,400 56,600 138.129
02/09/2021 56,100 57,800 4,33 58,400 56,100 184.066
01/09/2021 55,400 55,400 4,53 57,000 54,000 361.494
31/08/2021 51,400 53,000 4,74 54,800 50,500 314.795
30/08/2021 51,600 50,600 -13,50 52,700 44,200 605.455
27/08/2021 56,500 58,500 3,91 59,500 56,200 179.471
26/08/2021 63,500 56,300 -13,38 63,500 56,200 378.478
25/08/2021 66,900 65,000 -1,66 66,900 64,500 36.906
24/08/2021 68,600 66,100 -2,65 68,600 66,100 37.296
23/08/2021 66,000 67,900 3,51 68,800 66,000 49.119
20/08/2021 66,000 65,600 -0,30 66,000 64,400 39.244
19/08/2021 64,500 65,800 2,33 65,900 64,000 54.721
18/08/2021 64,300 64,300 1,10 64,700 63,600 34.865
17/08/2021 64,100 63,600 -0,16 64,400 63,000 42.295
16/08/2021 63,000 63,700 1,43 64,300 62,500 53.348
13/08/2021 61,900 62,800 1,62 63,100 61,600 23.108
12/08/2021 61,000 61,800 0,49 61,800 60,900 20.554
11/08/2021 61,500 61,500 1,99 61,700 60,100 36.010
10/08/2021 61,800 60,300 -1,95 61,800 60,100 21.700
09/08/2021 60,200 61,500 3,71 61,800 58,900 32.311
06/08/2021 60,000 59,300 -1,66 60,600 59,100 25.912
05/08/2021 60,500 60,300 0,17 60,700 59,700 37.096
04/08/2021 60,200 60,200 1,86 61,100 58,800 28.470
03/08/2021 60,200 59,100 -2,48 60,900 58,600 29.551
02/08/2021 60,000 60,600 1,85 60,800 59,100 42.746
30/07/2021 60,200 59,500 -1,16 60,400 59,100 55.446
29/07/2021 63,100 60,200 -4,44 63,500 60,200 70.636
28/07/2021 63,800 63,000 4,48 64,000 60,800 78.541
27/07/2021 61,500 60,300 -1,47 61,700 60,000 58.356
26/07/2021 60,500 61,200 1,83 63,900 60,300 75.332
23/07/2021 59,500 60,100 1,18 60,700 59,200 39.721
22/07/2021 59,000 59,400 1,19 59,400 58,400 27.124
21/07/2021 58,000 58,700 1,56 59,800 57,800 39.990
20/07/2021 57,100 57,800 1,23 57,900 56,400 45.717
19/07/2021 56,300 57,100 -0,17 57,200 56,000 26.932
16/07/2021 57,400 57,200 -1,21 58,100 56,600 20.307
15/07/2021 58,000 57,900 -0,86 58,800 57,700 26.501
14/07/2021 58,500 58,400 1,21 58,500 57,500 17.019
13/07/2021 58,400 57,700 -1,54 58,500 57,400 20.863
12/07/2021 57,900 58,600 0,69 59,200 57,900 57.980
09/07/2021 57,800 58,200 1,75 58,500 57,100 43.644
08/07/2021 58,600 57,200 -3,05 58,900 57,000 38.982
07/07/2021 59,200 59,000 0,00 59,200 58,600 24.717
06/07/2021 58,200 59,000 1,55 59,000 57,800 33.905
05/07/2021 59,100 58,100 -0,72 59,100 57,800 16.471
02/07/2021 58,221 58,519 0,86 58,618 57,823 29.823
01/07/2021 58,022 58,022 0,00 58,718 56,830 51.729
30/06/2021 57,227 58,022 0,69 58,419 56,631 81.138
29/06/2021 56,432 57,625 2,84 57,923 55,836 58.332
28/06/2021 54,743 56,035 1,81 56,234 54,644 40.636
25/06/2021 55,538 55,041 -1,25 56,035 54,644 43.631
24/06/2021 56,730 55,737 -0,88 56,730 55,439 50.636
23/06/2021 52,856 56,234 2,91 56,532 52,856 164.428
22/06/2021 54,346 54,644 -0,72 55,141 53,949 72.270
21/06/2021 56,333 55,041 -2,46 56,333 53,651 70.940
18/06/2021 56,532 56,432 0,00 56,929 56,333 65.791
17/06/2021 56,830 56,432 -1,39 57,128 56,234 71.622
16/06/2021 57,426 57,227 -0,69 57,525 57,128 35.862
15/06/2021 57,724 57,625 0,52 58,121 57,227 32.022
14/06/2021 57,029 57,327 -0,17 58,121 56,830 46.999
11/06/2021 58,121 57,426 -0,69 58,320 57,227 36.243
10/06/2021 58,221 57,823 -1,02 58,618 55,141 58.328
09/06/2021 58,618 58,419 -0,17 59,115 58,121 32.602
08/06/2021 58,419 58,519 0,34 59,413 58,221 31.058
07/06/2021 58,718 58,320 -0,84 58,916 58,022 32.259
04/06/2021 58,320 58,817 1,72 59,115 57,724 38.976
03/06/2021 56,035 57,823 1,75 58,320 56,035 30.726
02/06/2021 57,923 56,830 -1,04 57,923 56,432 40.603
01/06/2021 57,227 57,426 1,40 58,121 56,333 49.136
31/05/2021 56,134 56,631 1,42 56,830 55,737 17.850
28/05/2021 55,240 55,836 0,72 56,134 55,240 52.904
27/05/2021 56,035 55,439 -0,36 57,029 55,041 583.230
26/05/2021 55,141 55,638 1,08 56,035 54,843 41.129
25/05/2021 54,247 55,041 1,47 55,737 54,247 60.171

ROVI (ROVI)ROVI (ROVI)

2,354,08 %
59,90

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.