Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
08/12/2022 36,480 36,200 -0,77 36,480 35,680 167.278
07/12/2022 36,380 36,480 0,39 36,660 36,200 93.867
06/12/2022 36,820 36,340 -1,62 36,880 36,140 163.532
05/12/2022 37,180 36,940 -0,65 37,240 36,800 156.391
02/12/2022 37,200 37,180 0,32 37,660 36,900 199.882
01/12/2022 36,900 37,060 1,76 37,180 36,640 259.078
30/11/2022 36,500 36,420 1,17 36,600 35,740 340.860
29/11/2022 37,500 36,000 -2,96 37,500 36,000 239.825
28/11/2022 37,500 37,100 -0,64 38,300 37,000 214.742
25/11/2022 37,880 37,340 -1,74 38,000 37,100 219.922
24/11/2022 36,800 38,000 3,37 38,200 35,720 431.701
23/11/2022 40,000 36,760 -10,17 40,160 36,420 906.505
22/11/2022 40,160 40,920 2,40 41,200 39,700 228.778
21/11/2022 39,560 39,960 1,06 40,220 39,360 141.964
18/11/2022 39,700 39,540 0,30 39,700 38,680 187.367
17/11/2022 39,180 39,420 0,72 39,420 38,760 200.065
16/11/2022 39,800 39,140 -1,41 39,860 38,820 252.371
15/11/2022 39,680 39,700 0,20 39,800 38,860 222.336
14/11/2022 38,980 39,620 1,90 39,940 38,840 214.717
11/11/2022 38,480 38,880 1,78 38,900 37,900 184.886
10/11/2022 38,040 38,200 0,26 38,800 37,220 245.929
09/11/2022 38,300 38,100 -0,26 38,780 37,820 209.219
08/11/2022 36,800 38,200 3,24 38,640 36,420 365.740
07/11/2022 37,900 37,000 -0,59 37,980 35,880 328.562
04/11/2022 42,240 37,220 -13,32 42,240 37,140 787.383
03/11/2022 45,200 42,940 -5,46 45,200 41,700 409.149
02/11/2022 45,820 45,420 -0,57 45,980 45,340 101.265
01/11/2022 46,640 45,680 -0,74 46,720 45,620 95.152
31/10/2022 46,000 46,020 0,26 46,260 45,280 87.727
28/10/2022 45,280 45,900 1,73 46,060 44,660 88.352
27/10/2022 44,200 45,120 0,13 45,500 44,200 79.471
26/10/2022 45,320 45,060 -1,18 45,560 44,860 91.535
25/10/2022 45,400 45,600 0,40 45,960 45,100 69.280
24/10/2022 43,960 45,420 4,08 45,460 43,960 113.899
21/10/2022 43,000 43,640 -0,05 43,980 42,640 88.485
20/10/2022 43,820 43,660 -1,71 44,440 43,140 105.815
19/10/2022 44,580 44,420 -1,24 44,800 43,500 91.423
18/10/2022 45,700 44,980 -0,40 46,020 44,440 141.837
17/10/2022 43,020 45,160 2,03 45,700 43,020 122.637
14/10/2022 44,920 44,260 0,32 44,920 43,420 100.053
13/10/2022 43,600 44,120 2,13 44,160 42,380 131.705
12/10/2022 43,600 43,200 2,86 43,600 41,740 130.710
11/10/2022 44,000 42,000 -0,76 44,000 41,240 91.598
10/10/2022 41,500 42,320 -0,94 42,580 41,500 59.988
07/10/2022 44,300 42,720 -4,04 44,300 42,240 127.613
06/10/2022 44,280 44,520 0,32 45,440 43,840 90.831
05/10/2022 44,900 44,380 -1,86 44,980 43,960 55.330
04/10/2022 45,300 45,220 1,66 45,620 44,840 126.266
03/10/2022 43,580 44,480 0,63 44,640 43,080 75.592
30/09/2022 44,560 44,200 3,95 44,560 41,780 181.509
29/09/2022 42,880 42,520 -0,84 42,880 41,840 81.985
28/09/2022 41,860 42,880 1,13 42,980 41,860 119.071
27/09/2022 41,200 42,400 2,07 42,780 41,040 118.253
26/09/2022 41,040 41,540 -0,43 42,340 41,040 97.504
23/09/2022 42,820 41,720 -2,57 42,840 41,060 139.475
22/09/2022 44,300 42,820 -3,82 44,300 42,220 110.976
21/09/2022 44,100 44,520 -0,09 45,040 44,040 98.423
20/09/2022 45,200 44,560 -1,46 45,420 44,380 78.136
19/09/2022 45,100 45,220 -0,96 45,620 44,960 68.719
16/09/2022 46,600 45,660 -1,55 46,600 45,480 115.788
15/09/2022 47,360 46,380 -0,13 47,800 46,060 137.552
14/09/2022 45,600 46,440 0,96 47,180 45,600 123.195
13/09/2022 47,400 46,000 -2,95 47,620 45,880 76.696
12/09/2022 47,300 47,400 1,50 47,500 46,220 98.420
09/09/2022 46,300 46,700 -0,34 47,480 46,300 103.998
08/09/2022 46,740 46,860 2,99 47,000 45,160 110.091
07/09/2022 48,120 45,500 -5,88 48,200 45,100 206.834
06/09/2022 48,920 48,340 0,75 50,150 47,760 159.142
05/09/2022 48,000 47,980 -2,12 48,240 47,600 72.282
02/09/2022 49,080 49,020 2,55 49,160 48,020 62.378
01/09/2022 49,560 47,800 -2,57 49,560 47,760 67.037
31/08/2022 49,420 49,060 1,24 49,640 48,260 100.131
30/08/2022 48,520 48,460 -0,08 49,500 48,260 60.410
29/08/2022 49,160 48,500 -2,96 49,440 48,380 89.835
26/08/2022 51,150 49,980 -2,67 51,650 49,840 73.167
25/08/2022 51,250 51,350 0,49 52,450 51,150 91.083
24/08/2022 50,500 51,100 1,09 51,300 50,050 63.362
23/08/2022 51,500 50,550 -2,79 51,700 50,150 79.709
22/08/2022 51,200 52,000 2,06 52,650 50,650 126.270
19/08/2022 51,200 50,950 -1,07 51,450 50,800 72.960
18/08/2022 51,000 51,500 0,59 51,800 51,000 63.248
17/08/2022 51,000 51,200 -0,29 51,700 50,900 90.859
16/08/2022 51,800 51,350 -0,10 51,850 50,700 73.961
15/08/2022 52,200 51,400 0,19 52,200 51,050 43.308
12/08/2022 51,000 51,300 0,10 51,900 51,000 48.616
11/08/2022 51,800 51,250 -0,49 52,100 51,200 69.288
10/08/2022 52,000 51,500 -1,06 52,200 50,650 95.585
09/08/2022 51,550 52,050 1,17 52,200 50,900 111.533
08/08/2022 50,100 51,450 2,59 51,750 50,100 117.728
05/08/2022 49,980 50,150 -0,89 51,150 49,980 125.555
04/08/2022 50,450 50,600 0,80 51,200 49,920 98.280
03/08/2022 50,000 50,200 0,30 50,550 48,620 167.944
02/08/2022 49,620 50,050 -0,40 50,350 48,620 143.704
01/08/2022 51,050 50,250 -1,47 51,150 49,740 127.186
29/07/2022 53,500 51,000 -3,04 53,600 50,950 174.005
28/07/2022 59,500 52,600 -8,12 59,500 51,800 325.643
27/07/2022 60,000 57,250 -4,42 61,300 55,100 131.125
26/07/2022 59,500 59,900 -0,25 60,300 58,500 54.947
25/07/2022 59,200 60,050 0,50 60,650 58,500 64.832
22/07/2022 59,600 59,750 1,96 60,400 58,250 67.942
21/07/2022 57,100 58,600 0,43 59,050 57,100 62.967
20/07/2022 59,100 58,350 0,52 59,500 57,900 83.692
19/07/2022 59,200 58,050 -1,86 59,400 56,800 93.754
18/07/2022 59,600 59,150 0,25 60,100 58,700 63.780
15/07/2022 57,700 59,000 3,15 59,000 56,500 99.071
14/07/2022 58,800 57,200 -4,35 59,750 56,800 92.767
13/07/2022 61,000 59,800 -1,48 61,350 58,150 96.780
12/07/2022 60,500 60,700 -0,57 60,950 59,750 61.431
11/07/2022 58,000 61,050 0,25 61,450 57,050 54.185
08/07/2022 60,300 60,900 1,00 61,200 59,700 55.333
07/07/2022 59,950 60,300 2,29 60,750 58,850 108.670
06/07/2022 58,200 58,950 3,88 59,250 57,400 72.921
05/07/2022 57,800 56,750 -2,23 59,000 56,050 81.056
04/07/2022 57,848 58,044 2,34 58,290 56,372 79.347
01/07/2022 57,405 56,716 -1,28 57,405 55,634 84.023
30/06/2022 57,061 57,454 -1,77 58,733 56,667 89.423
29/06/2022 58,389 58,487 -0,25 58,782 57,454 86.992
28/06/2022 59,914 58,635 -2,30 60,110 57,552 76.137
27/06/2022 58,536 60,012 2,52 60,307 58,487 85.193
24/06/2022 58,536 58,536 1,10 59,077 57,552 82.248
23/06/2022 58,684 57,897 -1,09 58,881 56,470 76.123
22/06/2022 56,470 58,536 4,39 58,684 55,339 83.607
21/06/2022 55,880 56,077 -0,09 56,913 55,487 46.942
20/06/2022 57,061 56,126 0,97 57,061 55,437 47.921
17/06/2022 53,322 55,585 3,29 55,929 53,322 203.238
16/06/2022 54,699 53,814 -1,97 54,749 53,371 56.278
15/06/2022 54,995 54,896 2,57 55,191 53,470 86.450
14/06/2022 54,109 53,519 -1,54 55,290 52,830 130.500
13/06/2022 55,585 54,355 -2,90 56,126 53,666 84.248
10/06/2022 58,044 55,978 -4,05 58,044 55,585 109.956
09/06/2022 60,356 58,340 -3,34 60,504 58,143 97.526
08/06/2022 60,209 60,356 0,99 60,356 59,127 57.727
07/06/2022 59,028 59,766 0,25 59,914 58,831 86.291
06/06/2022 61,291 59,618 -1,54 61,291 59,569 50.081
03/06/2022 60,160 60,553 0,24 61,684 60,061 68.216
02/06/2022 60,209 60,406 0,00 61,439 60,160 55.074
01/06/2022 61,045 60,406 -1,60 61,635 60,110 60.497
31/05/2022 60,701 61,389 0,56 61,832 60,406 86.190
30/05/2022 60,996 61,045 1,31 62,865 60,455 64.218
27/05/2022 59,520 60,258 2,08 60,406 59,176 76.556
26/05/2022 58,930 59,028 1,27 59,127 58,192 62.489
25/05/2022 57,798 58,290 0,34 58,831 57,257 76.014
24/05/2022 59,225 58,094 -1,91 59,225 58,044 76.901
23/05/2022 59,373 59,225 0,50 59,520 58,585 110.368
20/05/2022 57,454 58,930 4,08 59,618 57,208 131.909
19/05/2022 56,470 56,618 0,44 56,913 55,437 110.778
18/05/2022 59,127 56,372 -5,21 59,914 56,274 128.657
17/05/2022 59,225 59,471 0,33 60,602 58,782 76.021
16/05/2022 58,438 59,274 1,35 59,274 58,143 83.614
13/05/2022 57,257 58,487 3,39 58,635 56,962 153.934
12/05/2022 59,422 56,569 -6,43 59,422 55,142 195.542
11/05/2022 59,914 60,455 1,82 61,291 59,373 122.536
10/05/2022 58,241 59,373 1,68 59,717 58,241 128.329
09/05/2022 60,996 58,389 -5,42 61,832 57,897 114.105
06/05/2022 63,308 61,734 -1,18 63,308 61,193 97.613
05/05/2022 61,684 62,472 1,44 64,193 61,684 139.063
04/05/2022 62,176 61,586 -1,03 62,816 61,291 73.460
03/05/2022 62,176 62,226 1,93 62,324 61,242 72.109
02/05/2022 63,554 61,045 -4,83 63,652 60,848 94.085
29/04/2022 63,849 64,144 0,77 64,734 63,652 107.736
28/04/2022 61,094 63,652 3,69 63,898 61,094 132.656
27/04/2022 60,209 61,389 0,40 61,635 59,963 77.326
26/04/2022 60,897 61,143 0,49 61,586 60,553 110.722
25/04/2022 60,996 60,848 -1,04 61,143 60,012 100.177
22/04/2022 63,455 61,488 -3,85 63,750 61,340 105.427
21/04/2022 62,472 63,947 1,64 64,144 62,472 105.026
20/04/2022 63,209 62,914 -0,78 63,800 62,324 167.293
19/04/2022 65,029 63,406 -3,23 65,423 63,259 127.198
14/04/2022 66,210 65,521 0,38 66,308 64,980 81.716
13/04/2022 64,488 65,275 0,23 66,161 64,390 120.244
12/04/2022 67,046 65,128 -3,00 67,833 64,882 178.950
11/04/2022 67,882 67,145 -2,36 69,211 66,210 131.307
08/04/2022 68,866 68,768 0,65 69,358 67,735 111.712
07/04/2022 68,768 68,325 0,00 69,653 67,636 105.642
06/04/2022 68,374 68,325 -0,07 68,768 66,849 126.704
05/04/2022 67,095 68,374 2,51 68,374 66,308 118.906
04/04/2022 64,931 66,702 2,96 67,095 64,931 88.614
01/04/2022 66,308 64,783 -2,01 66,407 64,046 61.589
31/03/2022 66,210 66,112 -0,88 67,292 66,112 78.163
30/03/2022 66,308 66,702 0,44 67,194 66,013 48.997
29/03/2022 66,997 66,407 -0,88 68,178 65,620 77.210
28/03/2022 66,997 66,997 -0,29 68,178 66,997 60.788
25/03/2022 68,374 67,194 -1,16 68,768 66,800 90.540
24/03/2022 68,768 67,981 -1,14 68,768 67,784 60.138
23/03/2022 68,473 68,768 0,87 68,965 68,178 93.450
22/03/2022 67,489 68,178 1,17 68,571 67,292 88.602
21/03/2022 67,882 67,391 -0,29 67,981 66,603 101.393
18/03/2022 66,702 67,587 1,63 68,276 66,603 159.941
17/03/2022 66,112 66,505 1,20 66,603 65,718 134.753
16/03/2022 65,226 65,718 2,77 66,210 64,636 236.181
15/03/2022 66,997 63,947 -8,71 67,095 63,652 387.290
14/03/2022 68,866 70,047 3,04 70,440 67,784 107.361
11/03/2022 68,866 67,981 0,29 69,161 67,587 140.653
10/03/2022 67,981 67,784 -0,86 69,063 67,587 82.273
09/03/2022 65,029 68,374 5,30 68,571 64,734 160.944
08/03/2022 63,455 64,931 0,61 66,702 63,455 161.592
07/03/2022 63,947 64,537 -1,06 66,013 63,160 147.864
04/03/2022 67,686 65,226 -3,91 68,374 64,833 117.227
03/03/2022 71,424 67,882 -4,56 71,818 67,882 100.481
02/03/2022 68,965 71,129 2,12 71,621 68,866 104.793
01/03/2022 72,014 69,653 -2,07 72,014 69,653 92.095
28/02/2022 69,653 71,129 0,70 71,523 69,653 110.169
25/02/2022 70,342 70,637 0,70 71,424 69,358 174.098
24/02/2022 67,882 70,145 -1,52 71,523 67,882 246.019
23/02/2022 69,260 71,227 3,43 73,687 68,079 220.115
22/02/2022 67,391 68,866 0,14 68,965 66,800 77.747
21/02/2022 67,391 68,768 2,34 69,161 67,194 89.209
18/02/2022 68,866 67,194 -2,29 69,161 67,194 91.167
17/02/2022 67,882 68,768 1,75 69,260 67,784 99.843
16/02/2022 67,391 67,587 1,93 69,260 67,095 137.390
15/02/2022 62,668 66,308 4,82 66,702 62,668 142.822
14/02/2022 63,062 63,259 -1,23 64,046 61,094 146.450
11/02/2022 64,242 64,046 -1,51 64,734 63,750 89.918
10/02/2022 64,341 65,029 2,64 65,816 63,750 155.354
09/02/2022 61,783 63,357 3,70 63,554 61,488 123.932
08/02/2022 64,537 61,094 -5,77 65,128 60,799 193.280
07/02/2022 65,915 64,833 -0,90 66,112 64,439 108.910
04/02/2022 64,537 65,423 1,37 65,816 64,537 114.416
03/02/2022 66,899 64,537 -3,24 66,899 64,537 78.040
02/02/2022 66,308 66,702 1,80 68,276 66,013 119.962
01/02/2022 64,636 65,521 1,83 66,210 64,537 119.377
31/01/2022 62,963 64,341 3,81 64,734 62,668 159.906
28/01/2022 61,389 61,980 -1,56 62,472 60,602 157.753
27/01/2022 61,094 62,963 2,73 63,455 60,406 171.002
26/01/2022 59,520 61,291 1,96 61,488 59,520 138.809
25/01/2022 59,225 60,110 -0,49 61,094 59,127 157.903
24/01/2022 61,881 60,406 -2,54 62,373 59,914 137.149
21/01/2022 63,160 61,980 -2,48 63,455 61,980 103.398
20/01/2022 64,242 63,554 -1,07 64,537 62,668 124.623
19/01/2022 63,357 64,242 0,62 65,029 62,373 121.207
18/01/2022 65,915 63,849 -3,13 65,915 63,849 137.769
17/01/2022 64,931 65,915 1,98 66,013 64,144 92.178
14/01/2022 65,423 64,636 -0,76 66,013 64,144 118.048
13/01/2022 66,603 65,128 -3,22 67,194 65,029 85.302
12/01/2022 66,899 67,292 1,03 67,784 66,112 104.767
11/01/2022 65,029 66,603 3,04 66,899 64,931 135.501
10/01/2022 66,899 64,636 -2,95 66,899 64,046 142.918
07/01/2022 67,882 66,603 -1,31 67,882 66,112 102.971
06/01/2022 67,194 67,489 0,15 67,686 65,620 95.195
05/01/2022 67,882 67,391 -0,87 68,965 66,702 120.484
04/01/2022 70,834 67,981 -3,63 71,227 67,391 155.211
03/01/2022 73,097 70,539 -2,85 73,195 70,145 81.300
30/12/2021 71,818 72,605 1,10 72,998 71,818 42.989
29/12/2021 72,014 71,818 -0,14 72,506 70,834 53.272
28/12/2021 72,211 71,916 0,69 72,900 71,621 39.355
27/12/2021 70,834 71,424 0,83 72,408 70,440 61.999
23/12/2021 71,424 70,834 -0,28 71,523 70,440 63.243
22/12/2021 70,244 71,031 2,56 72,014 69,555 78.253
21/12/2021 71,031 69,260 -1,40 71,031 69,260 85.975
20/12/2021 67,686 70,244 3,33 70,539 66,407 98.944
17/12/2021 67,095 67,981 1,77 68,374 65,816 489.249
16/12/2021 66,505 66,800 0,59 67,784 65,718 49.660
15/12/2021 64,636 66,407 1,96 66,603 64,242 36.962
14/12/2021 65,325 65,128 -0,30 66,899 64,931 76.960
13/12/2021 65,620 65,325 -0,45 65,816 63,455 61.612
10/12/2021 66,899 65,620 0,30 69,948 65,029 173.256

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