Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/11/2022 2,564 2,584 0,78 2,586 2,542 2.122.181
24/11/2022 2,556 2,564 0,16 2,596 2,542 2.559.296
23/11/2022 2,584 2,560 -0,54 2,618 2,560 2.093.753
22/11/2022 2,564 2,574 0,47 2,594 2,550 2.628.632
21/11/2022 2,514 2,562 1,75 2,568 2,512 2.075.432
18/11/2022 2,528 2,518 0,72 2,532 2,490 1.970.840
17/11/2022 2,534 2,500 -0,87 2,562 2,470 2.183.231
16/11/2022 2,556 2,522 -1,48 2,586 2,502 1.956.682
15/11/2022 2,546 2,560 0,87 2,574 2,520 2.086.095
14/11/2022 2,512 2,538 1,68 2,564 2,506 3.020.367
11/11/2022 2,600 2,496 -3,78 2,600 2,488 4.525.357
10/11/2022 2,572 2,594 0,31 2,608 2,564 3.051.958
09/11/2022 2,552 2,586 1,02 2,586 2,546 2.591.724
08/11/2022 2,532 2,560 -0,47 2,576 2,518 2.712.783
07/11/2022 2,460 2,572 4,98 2,578 2,434 4.785.292
04/11/2022 2,414 2,450 3,90 2,484 2,336 4.174.215
03/11/2022 2,428 2,358 -4,07 2,446 2,352 3.049.806
02/11/2022 2,496 2,458 -1,29 2,514 2,454 2.546.190
01/11/2022 2,508 2,490 0,32 2,526 2,482 2.235.919
31/10/2022 2,460 2,482 1,39 2,490 2,434 2.454.572
28/10/2022 2,376 2,448 1,66 2,460 2,376 2.201.397
27/10/2022 2,414 2,408 -0,50 2,418 2,352 2.692.442
26/10/2022 2,364 2,420 2,46 2,420 2,364 2.746.076
25/10/2022 2,340 2,362 0,85 2,362 2,306 1.871.473
24/10/2022 2,304 2,342 2,18 2,344 2,284 2.029.037
21/10/2022 2,280 2,292 -0,69 2,304 2,248 2.229.257
20/10/2022 2,290 2,308 0,96 2,316 2,282 1.803.486
19/10/2022 2,268 2,286 1,33 2,292 2,244 1.735.408
18/10/2022 2,262 2,256 -0,70 2,292 2,228 2.319.608
17/10/2022 2,208 2,272 2,81 2,272 2,208 2.595.391
14/10/2022 2,208 2,210 1,38 2,240 2,192 2.623.309
13/10/2022 2,126 2,180 1,87 2,194 2,124 2.373.137
12/10/2022 2,206 2,140 -1,02 2,206 2,136 2.258.761
11/10/2022 2,166 2,162 -0,64 2,190 2,142 2.462.359
10/10/2022 2,174 2,176 0,46 2,192 2,124 3.076.513
07/10/2022 2,258 2,166 -4,50 2,258 2,140 4.814.319
06/10/2022 2,300 2,268 0,27 2,458 2,260 4.539.426
05/10/2022 2,290 2,262 -1,99 2,302 2,200 3.040.202
04/10/2022 2,250 2,308 4,34 2,318 2,242 2.285.257
03/10/2022 2,214 2,212 -1,16 2,250 2,204 2.078.074
30/09/2022 2,220 2,238 2,10 2,238 2,184 2.099.336
29/09/2022 2,190 2,192 1,39 2,206 2,140 2.360.228
28/09/2022 2,156 2,162 0,19 2,168 2,096 1.923.635
27/09/2022 2,166 2,158 1,70 2,180 2,144 1.542.847
26/09/2022 2,070 2,122 2,22 2,154 2,056 2.126.005
23/09/2022 2,160 2,076 -3,44 2,160 2,050 2.943.317
22/09/2022 2,170 2,150 -2,36 2,178 2,134 1.856.499
21/09/2022 2,180 2,202 1,38 2,208 2,168 2.305.915
20/09/2022 2,346 2,172 -7,34 2,362 2,162 4.692.017
19/09/2022 2,300 2,344 0,34 2,356 2,282 998.844
16/09/2022 2,348 2,336 -0,26 2,348 2,302 1.636.274
15/09/2022 2,340 2,342 0,69 2,348 2,318 814.549
14/09/2022 2,292 2,326 0,87 2,338 2,292 1.037.202
13/09/2022 2,360 2,306 -2,29 2,362 2,298 1.119.660
12/09/2022 2,326 2,360 2,97 2,360 2,314 1.245.772
09/09/2022 2,200 2,292 2,69 2,302 2,200 1.216.551
08/09/2022 2,220 2,232 0,90 2,234 2,202 986.823
07/09/2022 2,214 2,212 -0,27 2,228 2,198 717.705
06/09/2022 2,212 2,218 0,27 2,230 2,206 926.386
05/09/2022 2,200 2,212 -1,34 2,230 2,200 754.375
02/09/2022 2,216 2,242 1,91 2,246 2,194 974.999
01/09/2022 2,234 2,200 -0,99 2,234 2,194 1.099.844
31/08/2022 2,216 2,222 -0,27 2,232 2,200 1.357.166
30/08/2022 2,238 2,228 0,09 2,262 2,228 996.509
29/08/2022 2,200 2,226 0,09 2,234 2,184 1.202.896
26/08/2022 2,262 2,224 -2,03 2,288 2,208 988.312
25/08/2022 2,318 2,270 -0,87 2,318 2,266 753.478
24/08/2022 2,298 2,290 0,00 2,304 2,280 907.542
23/08/2022 2,290 2,290 0,35 2,306 2,268 821.013
22/08/2022 2,296 2,282 -1,55 2,298 2,256 1.040.118
19/08/2022 2,348 2,318 -1,28 2,350 2,306 900.006
18/08/2022 2,372 2,348 -0,25 2,374 2,336 847.265
17/08/2022 2,368 2,354 -0,42 2,378 2,328 848.589
16/08/2022 2,322 2,364 1,81 2,364 2,322 860.945
15/08/2022 2,370 2,322 -1,94 2,372 2,290 1.057.326
12/08/2022 2,370 2,368 0,68 2,382 2,350 854.479
11/08/2022 2,350 2,352 0,51 2,368 2,338 944.042
10/08/2022 2,290 2,340 1,04 2,340 2,290 1.170.947
09/08/2022 2,280 2,316 2,48 2,328 2,262 1.727.258
08/08/2022 2,250 2,260 1,16 2,270 2,220 1.042.628
05/08/2022 2,200 2,234 0,99 2,244 2,198 1.032.155
04/08/2022 2,214 2,212 -0,72 2,238 2,208 1.103.905
03/08/2022 2,200 2,228 0,72 2,244 2,186 1.597.713
02/08/2022 2,160 2,212 1,75 2,230 2,150 1.642.103
01/08/2022 2,236 2,174 -2,51 2,238 2,110 4.482.409
29/07/2022 2,300 2,230 -4,13 2,388 2,228 2.771.397
28/07/2022 2,340 2,326 0,09 2,340 2,302 846.341
27/07/2022 2,294 2,324 1,40 2,330 2,292 1.331.930
26/07/2022 2,316 2,292 -0,17 2,316 2,266 1.164.986
25/07/2022 2,260 2,296 0,53 2,330 2,260 1.124.676
22/07/2022 2,248 2,284 0,62 2,288 2,244 1.607.916
21/07/2022 2,252 2,270 0,35 2,286 2,234 1.297.524
20/07/2022 2,300 2,262 -0,62 2,304 2,254 1.317.572
19/07/2022 2,290 2,276 0,71 2,290 2,248 1.692.548
18/07/2022 2,262 2,260 0,89 2,282 2,246 1.099.059
15/07/2022 2,190 2,240 3,23 2,254 2,180 1.770.714
14/07/2022 2,210 2,170 -2,34 2,222 2,164 2.121.536
13/07/2022 2,276 2,222 -1,33 2,276 2,214 1.288.578
12/07/2022 2,250 2,252 0,00 2,260 2,222 1.321.965
11/07/2022 2,284 2,252 -3,10 2,290 2,252 1.093.230
08/07/2022 2,294 2,324 1,13 2,324 2,284 1.378.215
07/07/2022 2,276 2,298 2,96 2,306 2,260 1.401.264
06/07/2022 2,238 2,232 0,81 2,252 2,204 1.832.665
05/07/2022 2,362 2,214 -5,38 2,362 2,206 1.912.381
04/07/2022 2,324 2,340 0,26 2,364 2,324 1.101.834
01/07/2022 2,280 2,334 1,74 2,346 2,276 1.741.134
30/06/2022 2,366 2,294 -4,73 2,382 2,200 4.601.939
29/06/2022 2,454 2,408 -2,90 2,480 2,400 1.416.275
28/06/2022 2,446 2,480 2,14 2,508 2,444 1.790.053
27/06/2022 2,410 2,428 1,42 2,440 2,398 1.545.630
24/06/2022 2,388 2,394 1,18 2,402 2,358 1.101.018
23/06/2022 2,360 2,366 0,25 2,390 2,336 1.677.163
22/06/2022 2,420 2,360 -2,56 2,420 2,300 2.489.375
21/06/2022 2,444 2,422 0,25 2,460 2,420 2.007.536
20/06/2022 2,380 2,416 1,51 2,428 2,378 2.314.995
17/06/2022 2,350 2,380 0,59 2,420 2,344 8.933.612
16/06/2022 2,422 2,366 -3,19 2,432 2,362 1.379.786
15/06/2022 2,420 2,444 0,41 2,470 2,402 1.761.263
14/06/2022 2,478 2,434 -0,81 2,484 2,422 1.923.509
13/06/2022 2,508 2,454 -3,84 2,524 2,438 2.093.222
10/06/2022 2,636 2,552 -1,69 2,640 2,544 1.887.105
09/06/2022 2,648 2,596 -1,07 2,648 2,584 1.532.354
08/06/2022 2,640 2,624 -0,83 2,652 2,604 1.469.666
07/06/2022 2,670 2,646 -0,53 2,670 2,620 1.520.518
06/06/2022 2,610 2,660 2,62 2,664 2,600 1.746.940
03/06/2022 2,630 2,592 0,32 2,632 2,560 2.021.874
02/06/2022 2,609 2,584 -0,67 2,633 2,584 1.522.447
01/06/2022 2,574 2,601 0,91 2,619 2,566 1.604.523
31/05/2022 2,597 2,578 0,08 2,605 2,568 2.438.601
30/05/2022 2,597 2,576 -1,78 2,640 2,574 1.286.573
27/05/2022 2,584 2,623 1,05 2,636 2,584 2.189.401
26/05/2022 2,619 2,595 -0,89 2,638 2,586 1.979.436
25/05/2022 2,597 2,619 1,97 2,634 2,566 2.517.514
24/05/2022 2,555 2,568 0,92 2,605 2,545 2.207.967
23/05/2022 2,512 2,545 2,92 2,549 2,506 1.896.884
20/05/2022 2,477 2,473 0,96 2,502 2,455 2.362.104
19/05/2022 2,473 2,449 -3,24 2,514 2,418 3.110.091
18/05/2022 2,510 2,531 1,64 2,555 2,506 2.223.021
17/05/2022 2,453 2,490 1,43 2,525 2,453 2.492.383
16/05/2022 2,397 2,455 2,61 2,463 2,385 2.790.031
13/05/2022 2,360 2,393 2,76 2,406 2,344 1.805.848
12/05/2022 2,340 2,328 -1,73 2,375 2,317 1.616.873
11/05/2022 2,340 2,369 1,67 2,377 2,324 1.780.361
10/05/2022 2,322 2,330 -0,58 2,373 2,309 2.269.523
09/05/2022 2,426 2,344 -4,83 2,465 2,342 3.075.824
06/05/2022 2,469 2,463 -0,24 2,486 2,426 2.099.447
05/05/2022 2,603 2,469 -3,80 2,603 2,467 2.620.671
04/05/2022 2,564 2,566 2,25 2,611 2,510 2.816.927
03/05/2022 2,516 2,510 0,55 2,564 2,502 2.023.298
02/05/2022 2,500 2,496 -0,85 2,545 2,477 2.398.103
29/04/2022 2,502 2,517 -0,31 2,545 2,502 2.276.133
28/04/2022 2,459 2,525 1,57 2,547 2,459 2.696.768
27/04/2022 2,418 2,486 1,59 2,496 2,418 2.022.962
26/04/2022 2,430 2,447 0,64 2,494 2,430 1.903.600
25/04/2022 2,404 2,432 -1,03 2,465 2,404 2.310.974
22/04/2022 2,443 2,457 -1,18 2,486 2,438 1.859.750
21/04/2022 2,455 2,486 1,11 2,517 2,455 2.051.650
20/04/2022 2,445 2,459 0,24 2,471 2,432 1.781.287
19/04/2022 2,410 2,453 -2,33 2,500 2,379 2.723.127
14/04/2022 2,418 2,512 4,29 2,529 2,418 4.578.750
13/04/2022 2,340 2,408 1,98 2,420 2,340 3.984.482
12/04/2022 2,274 2,361 1,51 2,367 2,272 2.512.602
11/04/2022 2,287 2,326 1,62 2,354 2,272 3.734.630
08/04/2022 2,145 2,289 8,00 2,297 2,139 7.089.392
07/04/2022 2,051 2,120 3,03 2,137 2,051 2.462.943
06/04/2022 2,059 2,057 -1,03 2,098 2,044 1.629.106
05/04/2022 2,127 2,079 -0,84 2,127 2,069 1.862.510
04/04/2022 2,180 2,096 -3,15 2,184 2,053 2.859.484
01/04/2022 2,149 2,165 1,28 2,168 2,129 1.400.905
31/03/2022 2,194 2,137 -2,14 2,200 2,135 1.434.754
30/03/2022 2,145 2,184 1,27 2,194 2,145 2.779.605
29/03/2022 2,067 2,157 4,44 2,157 2,067 2.727.987
28/03/2022 2,067 2,065 0,00 2,104 2,065 1.505.120
25/03/2022 2,030 2,065 1,63 2,065 2,020 1.838.664
24/03/2022 2,028 2,032 -0,10 2,065 2,028 1.886.983
23/03/2022 2,071 2,034 -1,32 2,100 2,030 1.892.391
22/03/2022 2,028 2,061 2,32 2,083 2,020 2.705.733
21/03/2022 1,999 2,014 0,49 2,024 1,999 1.264.588
18/03/2022 2,038 2,005 -1,34 2,038 1,993 1.441.624
17/03/2022 2,028 2,032 1,46 2,042 1,999 2.021.679
16/03/2022 2,016 2,003 1,08 2,026 2,001 1.903.578
15/03/2022 1,960 1,981 0,59 2,001 1,946 2.085.663
14/03/2022 1,973 1,970 0,50 2,018 1,970 2.101.505
11/03/2022 1,936 1,960 0,50 2,010 1,936 3.185.758
10/03/2022 1,950 1,950 0,30 1,966 1,920 2.824.321
09/03/2022 1,897 1,944 2,89 1,970 1,897 2.671.090
08/03/2022 1,833 1,890 2,92 1,920 1,819 2.502.857
07/03/2022 1,808 1,836 -1,77 1,880 1,756 4.213.158
04/03/2022 1,915 1,869 -3,47 1,919 1,869 3.526.824
03/03/2022 1,999 1,936 -2,36 1,999 1,922 2.533.021
02/03/2022 1,960 1,983 0,69 1,989 1,921 3.150.471
01/03/2022 2,018 1,970 -3,53 2,053 1,970 2.833.509
28/02/2022 1,999 2,042 -0,57 2,046 1,981 2.525.399
25/02/2022 2,028 2,053 2,43 2,071 2,003 2.515.503
24/02/2022 1,989 2,005 -3,38 2,022 1,960 3.223.242
23/02/2022 2,090 2,075 -0,75 2,110 2,063 1.875.484
22/02/2022 2,044 2,090 -0,65 2,120 2,016 2.346.867
21/02/2022 2,182 2,104 -2,62 2,182 2,102 1.727.269
18/02/2022 2,186 2,161 -1,25 2,204 2,157 1.231.344
17/02/2022 2,223 2,188 -1,06 2,227 2,180 1.330.876
16/02/2022 2,205 2,211 1,07 2,235 2,192 1.510.423
15/02/2022 2,205 2,188 -1,15 2,229 2,180 2.004.220
14/02/2022 2,194 2,213 -1,30 2,241 2,165 3.055.646
11/02/2022 2,233 2,243 -0,52 2,246 2,215 1.085.750
10/02/2022 2,246 2,254 1,05 2,282 2,243 1.831.492
09/02/2022 2,204 2,231 1,60 2,254 2,192 2.164.559
08/02/2022 2,170 2,196 1,17 2,202 2,170 1.549.442
07/02/2022 2,194 2,170 -0,63 2,215 2,170 1.388.521
04/02/2022 2,211 2,184 -1,15 2,227 2,174 1.826.409
03/02/2022 2,172 2,209 0,71 2,209 2,172 1.097.681
02/02/2022 2,194 2,194 0,09 2,217 2,188 1.235.401
01/02/2022 2,170 2,192 1,72 2,194 2,165 1.481.341
31/01/2022 2,165 2,155 0,64 2,165 2,131 1.625.032
28/01/2022 2,194 2,141 -2,23 2,194 2,129 2.457.842
27/01/2022 2,137 2,190 0,72 2,213 2,106 2.294.537
26/01/2022 2,143 2,174 1,92 2,188 2,143 1.883.111
25/01/2022 2,135 2,133 0,83 2,153 2,104 2.031.106
24/01/2022 2,174 2,116 -3,13 2,219 2,090 2.767.537
21/01/2022 2,151 2,184 -0,27 2,190 2,114 2.254.496
20/01/2022 2,176 2,190 0,27 2,196 2,159 1.557.823
19/01/2022 2,165 2,184 0,45 2,211 2,159 1.482.845
18/01/2022 2,204 2,174 -1,85 2,207 2,163 1.497.622
17/01/2022 2,233 2,215 0,18 2,235 2,209 1.418.884
14/01/2022 2,237 2,211 -0,67 2,239 2,209 2.125.679
13/01/2022 2,213 2,226 1,21 2,228 2,196 2.067.137
12/01/2022 2,184 2,200 0,79 2,205 2,175 1.380.055
11/01/2022 2,171 2,182 0,79 2,188 2,154 1.571.320
10/01/2022 2,159 2,165 0,35 2,173 2,148 1.202.711
07/01/2022 2,182 2,158 -0,70 2,182 2,142 1.137.916
06/01/2022 2,146 2,173 0,89 2,179 2,110 1.367.549
05/01/2022 2,198 2,154 -1,83 2,198 2,152 2.211.801
04/01/2022 2,182 2,194 1,14 2,209 2,179 2.073.802
03/01/2022 2,167 2,169 -0,52 2,192 2,159 1.512.017
30/12/2021 2,137 2,180 1,60 2,180 2,123 3.725.075
29/12/2021 2,127 2,146 0,27 2,161 2,121 1.745.855
28/12/2021 2,106 2,140 0,99 2,144 2,106 1.248.253
27/12/2021 2,074 2,119 1,00 2,123 2,074 1.251.804
23/12/2021 2,085 2,098 0,73 2,104 2,083 1.580.461
22/12/2021 2,051 2,083 2,44 2,106 2,034 2.675.156
21/12/2021 1,994 2,034 2,60 2,034 1,990 2.112.704
20/12/2021 1,965 1,982 -1,42 1,988 1,919 2.176.937
17/12/2021 1,995 2,011 0,19 2,016 1,990 1.277.260
16/12/2021 2,003 2,007 1,06 2,020 1,994 1.398.884
15/12/2021 2,011 1,986 -2,35 2,034 1,984 1.388.811
14/12/2021 2,013 2,034 0,57 2,039 2,013 1.561.311
13/12/2021 2,056 2,022 -1,21 2,074 2,016 2.047.582
10/12/2021 2,049 2,047 0,00 2,056 2,039 1.500.495
09/12/2021 2,043 2,047 0,75 2,060 2,030 1.932.144
08/12/2021 2,108 2,032 -2,20 2,108 2,009 2.373.548
07/12/2021 2,070 2,077 0,74 2,089 2,070 1.614.976
06/12/2021 2,032 2,062 2,37 2,066 2,020 1.539.564
03/12/2021 2,015 2,015 0,09 2,047 2,003 1.774.024
02/12/2021 2,013 2,013 -0,94 2,024 1,982 2.495.568
01/12/2021 2,045 2,032 1,82 2,047 2,009 2.271.318
30/11/2021 1,994 1,995 -0,38 2,011 1,965 3.362.681

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