Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 107,240 107,980 0,60 108,400 106,720 501.404
08/08/2022 106,480 107,340 1,21 108,660 106,400 384.951
05/08/2022 107,220 106,060 -1,17 107,480 106,020 533.752
04/08/2022 107,640 107,320 -0,41 107,980 106,420 475.469
03/08/2022 106,900 107,760 0,58 109,080 106,660 439.481
02/08/2022 106,760 107,140 0,21 108,960 106,740 771.973
01/08/2022 106,920 106,920 -0,06 107,900 106,260 623.652
29/07/2022 106,000 106,980 1,48 107,380 105,380 1.033.704
28/07/2022 104,780 105,420 1,42 105,420 102,280 718.734
27/07/2022 103,780 103,940 0,48 104,720 102,960 534.493
26/07/2022 102,480 103,440 0,82 105,480 102,420 727.529
25/07/2022 102,800 102,600 -0,87 103,240 101,660 561.035
22/07/2022 102,520 103,500 0,45 104,940 102,360 591.637
21/07/2022 103,200 103,040 -0,62 104,620 102,380 663.940
20/07/2022 104,760 103,680 -0,52 104,980 102,540 492.631
19/07/2022 102,980 104,220 -0,06 105,160 102,500 719.383
18/07/2022 104,400 104,280 0,33 105,060 103,320 699.922
15/07/2022 101,240 103,940 3,20 104,120 100,060 891.412
14/07/2022 100,560 100,720 -0,30 101,960 99,520 657.666
13/07/2022 101,220 101,020 -0,30 101,960 99,040 609.907
12/07/2022 97,520 101,320 2,98 101,720 97,270 861.587
11/07/2022 97,920 98,390 -1,04 100,200 97,330 772.600
08/07/2022 99,000 99,420 0,71 99,800 97,980 768.374
07/07/2022 96,130 98,720 3,56 98,720 95,770 893.668
06/07/2022 93,900 95,330 3,85 95,950 93,860 758.778
05/07/2022 95,530 91,800 -3,27 96,020 90,660 885.959
04/07/2022 96,060 94,900 -0,21 96,570 94,810 471.760
01/07/2022 93,370 95,100 0,94 96,660 93,060 688.084
30/06/2022 92,000 94,210 0,82 94,230 91,060 1.101.337
29/06/2022 95,350 93,440 -3,14 95,980 93,280 664.127
28/06/2022 94,480 96,470 3,88 97,490 94,460 848.784
27/06/2022 95,000 92,870 -2,24 95,430 92,820 849.443
24/06/2022 92,980 95,000 2,81 95,320 91,900 643.766
23/06/2022 93,630 92,400 -1,64 94,480 92,400 764.125
22/06/2022 93,580 93,940 -1,43 94,770 92,720 628.661
21/06/2022 96,500 95,300 -1,07 99,000 94,900 793.909
20/06/2022 91,230 96,330 5,69 96,460 90,140 956.176
17/06/2022 90,360 91,140 1,56 93,390 89,830 1.458.798
16/06/2022 91,660 89,740 -2,14 92,190 89,740 762.000
15/06/2022 90,070 91,700 3,38 91,700 89,200 891.855
14/06/2022 89,450 88,700 0,41 90,610 87,850 905.208
13/06/2022 90,270 88,340 -3,63 91,370 87,980 1.041.070
10/06/2022 94,250 91,670 -3,58 94,690 91,670 852.784
09/06/2022 97,490 95,070 -3,07 97,930 95,010 688.367
08/06/2022 100,500 98,080 0,39 101,140 97,980 729.778
07/06/2022 97,550 97,700 -0,83 98,550 97,000 511.510
06/06/2022 96,100 98,520 2,42 98,990 96,100 547.438
03/06/2022 98,450 96,190 -1,93 98,510 96,190 532.886
02/06/2022 96,820 98,080 1,50 98,080 96,710 512.334
01/06/2022 97,200 96,630 0,39 98,500 96,580 880.062
31/05/2022 98,560 96,250 -3,66 98,590 96,000 1.149.224
30/05/2022 100,140 99,910 0,37 101,040 99,480 487.391
27/05/2022 98,610 99,540 0,97 100,480 97,200 563.735
26/05/2022 94,770 98,580 4,08 98,920 94,510 608.578
25/05/2022 93,180 94,720 2,86 95,020 92,080 526.437
24/05/2022 92,440 92,090 -4,20 94,380 92,090 814.678
23/05/2022 98,150 96,130 0,12 98,310 93,770 677.067
20/05/2022 96,950 96,010 0,14 98,780 95,610 628.179
19/05/2022 96,430 95,880 -2,07 96,600 94,580 655.451
18/05/2022 98,600 97,910 -0,72 99,230 97,360 499.669
17/05/2022 97,330 98,620 2,22 99,000 97,130 492.944
16/05/2022 96,230 96,480 -0,05 96,970 94,620 710.608
13/05/2022 94,140 96,530 2,94 96,600 93,490 800.030
12/05/2022 93,030 93,770 -2,18 94,100 91,740 1.384.632
11/05/2022 93,080 95,860 3,45 96,120 92,790 985.408
10/05/2022 93,860 92,660 0,41 94,770 92,520 930.977
09/05/2022 94,550 92,280 -3,29 95,790 92,280 1.161.172
06/05/2022 96,600 95,420 -1,74 97,840 94,840 1.254.036
05/05/2022 101,000 97,110 -1,59 102,400 96,420 791.222
04/05/2022 101,480 98,680 -1,79 102,300 98,650 584.637
03/05/2022 99,930 100,480 0,88 100,720 98,120 771.990
02/05/2022 102,500 99,600 -3,47 102,500 99,130 816.077
29/04/2022 105,460 103,180 -2,16 107,400 101,900 1.019.935
28/04/2022 105,540 105,460 0,98 107,800 104,100 624.038
27/04/2022 105,280 104,440 -0,72 105,860 102,860 582.753
26/04/2022 105,480 105,200 1,10 108,620 104,500 906.827
25/04/2022 105,520 104,060 -2,71 106,360 104,060 794.810
22/04/2022 107,360 106,960 -2,28 108,720 106,720 661.495
21/04/2022 105,180 109,460 4,11 110,100 104,920 939.517
20/04/2022 102,740 105,140 2,28 105,140 102,380 573.180
19/04/2022 102,660 102,800 -1,04 103,420 101,320 497.344
15/04/2022 103,880 103,880 0,00 103,880 103,880 --
14/04/2022 102,480 103,880 1,82 104,320 102,320 619.229
13/04/2022 101,280 102,020 0,47 102,020 100,280 477.591
12/04/2022 99,730 101,540 -0,45 102,520 99,530 624.795
11/04/2022 100,720 102,000 0,29 103,600 99,520 618.905
08/04/2022 101,980 101,700 0,97 104,460 101,220 627.265
07/04/2022 102,000 100,720 -0,38 103,300 100,460 776.475
06/04/2022 102,900 101,100 -2,02 104,280 101,100 844.427
05/04/2022 106,280 103,180 -3,23 106,560 102,020 769.684
04/04/2022 107,480 106,620 -0,34 107,660 105,340 571.828
01/04/2022 107,300 106,980 -0,26 107,640 106,260 607.715
31/03/2022 108,300 107,260 -0,72 108,620 106,520 916.873
30/03/2022 109,340 108,040 -1,89 109,760 106,540 736.158
29/03/2022 106,140 110,120 6,27 110,780 105,500 1.218.612
28/03/2022 105,080 103,620 -0,80 106,260 103,620 786.277
25/03/2022 104,780 104,460 -0,10 105,360 103,160 607.474
24/03/2022 104,060 104,560 0,23 104,880 101,900 881.429
23/03/2022 104,740 104,320 -0,59 105,400 103,240 720.915
22/03/2022 103,780 104,940 1,33 105,020 102,740 833.627
21/03/2022 106,020 103,560 -2,80 106,520 102,980 1.088.230
18/03/2022 106,980 106,540 -0,28 107,040 103,580 1.460.724
17/03/2022 107,740 106,840 -1,11 108,120 104,520 752.379
16/03/2022 106,020 108,040 4,71 109,780 105,320 1.354.532
15/03/2022 104,260 103,180 -2,05 104,540 101,280 1.323.713
14/03/2022 105,520 105,340 1,15 108,120 104,560 895.371
11/03/2022 101,020 104,140 2,84 106,520 101,000 1.305.546
10/03/2022 104,780 101,260 -3,08 105,040 99,120 1.176.387
09/03/2022 99,560 104,480 9,46 104,480 98,680 1.722.827
08/03/2022 94,000 95,450 0,15 99,280 93,400 1.198.686
07/03/2022 93,790 95,310 -1,74 98,840 91,480 1.658.281
04/03/2022 102,260 97,000 -6,52 103,260 95,650 1.652.251
03/03/2022 108,300 103,760 -4,16 109,760 103,300 874.959
02/03/2022 103,640 108,260 4,40 109,800 100,560 1.637.797
01/03/2022 114,740 103,700 -9,59 114,740 103,700 1.751.732
28/02/2022 112,100 114,700 0,14 115,420 110,920 1.710.541
25/02/2022 108,620 114,540 5,96 114,800 107,900 1.099.647
24/02/2022 108,560 108,100 -3,77 109,900 103,300 1.732.048
23/02/2022 112,900 112,340 -0,74 116,340 111,740 663.487
22/02/2022 108,680 113,180 1,96 113,620 108,020 820.613
21/02/2022 114,660 111,000 -2,15 115,140 110,660 680.274
18/02/2022 114,060 113,440 -0,80 115,240 112,720 804.687
17/02/2022 115,400 114,360 -1,41 116,880 113,100 737.492
16/02/2022 115,300 116,000 0,87 117,200 114,700 688.106
15/02/2022 111,800 115,000 2,48 115,540 111,380 858.277
14/02/2022 112,500 112,220 -2,43 113,300 109,020 879.492
11/02/2022 113,460 115,020 -0,05 115,580 113,020 745.339
10/02/2022 113,300 115,080 2,15 115,300 112,220 840.678
09/02/2022 109,700 112,660 3,60 113,220 109,680 921.051
08/02/2022 107,600 108,740 1,12 109,280 107,300 759.441
07/02/2022 106,500 107,540 1,30 107,880 105,380 513.752
04/02/2022 107,980 106,160 -1,17 108,800 104,660 801.998
03/02/2022 109,840 107,420 -2,22 110,660 107,240 629.361
02/02/2022 111,140 109,860 -1,01 113,540 109,560 718.026
01/02/2022 108,780 110,980 4,09 111,100 108,680 864.276
31/01/2022 105,680 106,620 2,58 106,840 103,500 997.324
28/01/2022 107,480 103,940 -3,78 108,100 102,680 924.165
27/01/2022 106,680 108,020 -1,12 109,220 106,500 703.974
26/01/2022 106,760 109,240 3,17 109,900 106,760 906.668
25/01/2022 105,580 105,880 1,79 107,680 103,700 1.035.112
24/01/2022 109,560 104,020 -6,41 110,900 103,940 1.829.580
21/01/2022 111,880 111,140 -1,38 113,640 110,360 1.325.248
20/01/2022 112,240 112,700 0,46 113,140 111,520 1.012.534
19/01/2022 112,620 112,180 0,11 115,140 111,640 807.404
18/01/2022 112,000 112,060 -0,44 112,300 109,160 716.445
17/01/2022 113,680 112,560 -0,21 113,860 111,980 587.214
14/01/2022 111,760 112,800 0,39 113,200 111,000 605.540
13/01/2022 109,720 112,360 2,26 112,360 109,700 771.006
12/01/2022 111,020 109,880 -0,90 112,000 108,860 692.828
11/01/2022 113,020 110,880 -1,56 113,300 110,160 816.486
10/01/2022 112,000 112,640 0,43 114,480 111,660 619.374
07/01/2022 111,680 112,160 0,38 112,260 110,400 973.815
06/01/2022 109,880 111,740 0,04 112,900 109,680 782.223
05/01/2022 111,040 111,700 0,79 111,980 109,380 745.581
04/01/2022 110,580 110,820 0,67 111,460 109,960 803.339
03/01/2022 108,340 110,080 2,25 110,860 107,800 786.437
31/12/2021 106,960 107,660 0,54 107,660 106,480 222.313
30/12/2021 105,800 107,080 1,06 107,280 105,400 454.473
29/12/2021 106,740 105,960 -0,86 107,820 105,580 321.994
28/12/2021 106,680 106,880 0,19 107,080 106,080 335.180
27/12/2021 106,540 106,680 -0,02 107,160 105,200 459.530
24/12/2021 106,080 106,700 -0,32 106,700 105,600 147.902
23/12/2021 105,160 107,040 2,37 107,260 105,160 753.092
22/12/2021 101,540 104,560 2,97 104,560 101,300 765.943
21/12/2021 100,900 101,540 2,11 102,360 99,930 940.308
20/12/2021 99,090 99,440 -1,78 100,640 96,170 1.479.490
17/12/2021 100,000 101,240 1,24 101,600 99,460 1.726.184
16/12/2021 100,300 100,000 1,52 101,240 99,240 959.718
15/12/2021 100,940 98,500 -2,05 100,940 98,400 706.653
14/12/2021 101,340 100,560 -0,12 102,340 100,320 729.108
13/12/2021 104,460 100,680 -3,02 104,460 100,680 962.373
10/12/2021 105,200 103,820 -2,02 106,040 103,820 984.752
09/12/2021 106,500 105,960 -1,45 106,760 104,840 911.386
08/12/2021 105,540 107,520 1,38 108,600 103,600 1.373.474
07/12/2021 105,200 106,060 2,20 106,840 104,180 1.197.014
06/12/2021 100,420 103,780 5,19 104,360 99,110 1.580.603
03/12/2021 102,880 98,660 -3,41 103,720 97,940 1.226.102
02/12/2021 101,600 102,140 -0,95 105,020 101,100 1.456.539
01/12/2021 100,000 103,120 4,39 103,240 99,380 1.605.680
30/11/2021 99,660 98,780 -2,78 101,580 96,880 2.124.615
29/11/2021 102,500 101,600 0,49 103,780 101,000 1.134.580
26/11/2021 106,600 101,100 -10,26 106,600 99,170 2.363.910
25/11/2021 112,360 112,660 0,16 113,080 111,320 467.813
24/11/2021 112,880 112,480 0,23 113,760 110,800 725.626
23/11/2021 111,200 112,220 0,56 113,540 111,100 643.585
22/11/2021 113,400 111,600 -1,20 114,160 111,100 949.626
19/11/2021 116,000 112,960 -2,47 116,380 111,500 1.313.462
18/11/2021 116,220 115,820 -0,33 117,660 115,080 811.502
17/11/2021 119,300 116,200 -2,75 119,320 115,740 1.017.171
16/11/2021 120,480 119,480 -0,98 121,380 119,360 603.377
15/11/2021 121,300 120,660 -0,38 122,920 120,180 414.444
12/11/2021 121,280 121,120 -0,38 122,480 120,940 565.900
11/11/2021 122,520 121,580 -1,15 123,120 121,020 736.314
10/11/2021 120,540 123,000 1,97 123,000 120,260 636.279
09/11/2021 119,940 120,620 0,42 122,720 119,940 591.722
08/11/2021 120,240 120,120 -0,20 121,280 118,840 554.204
05/11/2021 114,500 120,360 5,03 120,600 112,700 1.119.330
04/11/2021 115,000 114,600 0,54 116,480 114,140 596.438
03/11/2021 114,860 113,980 -1,04 114,960 113,200 541.589
02/11/2021 115,120 115,180 0,14 115,580 114,000 578.932
01/11/2021 115,080 115,020 -0,88 117,240 114,020 883.346
29/10/2021 115,900 116,040 1,72 119,080 115,000 1.228.196
28/10/2021 111,500 114,080 1,86 114,200 111,500 723.864
27/10/2021 111,580 112,000 -0,41 113,020 111,160 792.390
26/10/2021 108,000 112,460 4,36 113,480 107,180 914.717
25/10/2021 110,640 107,760 -2,50 110,740 106,920 969.033
22/10/2021 110,480 110,520 -0,07 111,600 110,060 820.227
21/10/2021 108,500 110,600 1,45 111,100 107,140 832.267
20/10/2021 111,220 109,020 -1,78 111,620 107,860 860.574
19/10/2021 113,900 111,000 -2,17 114,000 111,000 769.224
18/10/2021 115,640 113,460 -2,17 115,760 112,580 915.267
15/10/2021 113,880 115,980 1,81 116,560 113,880 941.388
14/10/2021 113,500 113,920 1,05 114,500 112,040 602.973
13/10/2021 112,600 112,740 0,04 112,900 111,500 676.414
12/10/2021 113,800 112,700 -2,63 113,940 111,620 700.512
11/10/2021 114,540 115,740 0,54 117,220 114,180 842.326
08/10/2021 112,900 115,120 1,43 115,120 112,900 826.769
07/10/2021 111,360 113,500 2,99 113,660 110,800 946.538
06/10/2021 110,500 110,200 -0,72 110,540 108,340 791.160
05/10/2021 109,440 111,000 1,65 111,060 109,020 792.979
04/10/2021 110,860 109,200 -1,76 111,620 109,200 594.835
01/10/2021 107,740 111,160 1,37 111,340 106,560 888.020
30/09/2021 114,000 109,660 -2,54 114,160 109,600 1.643.645
29/09/2021 110,600 112,520 2,63 113,540 110,580 1.302.955
28/09/2021 114,400 109,640 -4,68 114,400 109,440 1.228.565
27/09/2021 112,320 115,020 3,27 115,480 112,300 946.759
24/09/2021 111,600 111,380 -0,29 112,200 110,880 552.943
23/09/2021 111,420 111,700 1,21 113,000 111,220 679.979
22/09/2021 109,560 110,360 1,15 110,720 109,560 651.589
21/09/2021 108,080 109,100 1,34 109,740 106,860 941.046
20/09/2021 103,540 107,660 2,26 108,420 102,160 1.086.179
17/09/2021 105,400 105,280 0,63 106,880 103,560 2.340.971
16/09/2021 103,340 104,620 2,21 105,720 102,740 829.457
15/09/2021 103,760 102,360 -1,25 105,000 102,360 872.961
14/09/2021 107,140 103,660 -3,39 107,500 103,660 1.210.469
13/09/2021 105,260 107,300 2,48 107,680 104,520 858.260
10/09/2021 105,480 104,700 -0,11 106,000 104,080 690.241
09/09/2021 101,640 104,820 3,13 105,600 101,640 818.806
08/09/2021 102,640 101,640 -1,19 103,560 101,640 871.285
07/09/2021 104,180 102,860 -1,30 104,360 102,440 658.243
06/09/2021 104,900 104,220 -0,21 105,180 104,160 405.692
03/09/2021 106,840 104,440 -2,39 107,020 104,440 699.050
02/09/2021 108,080 107,000 -1,15 108,540 106,360 620.106
01/09/2021 107,200 108,240 1,86 108,620 106,820 820.516
31/08/2021 104,740 106,260 -0,06 106,260 103,440 1.287.362
30/08/2021 106,980 106,320 -0,75 107,420 106,140 268.121
27/08/2021 106,860 107,120 0,09 107,400 106,440 430.124
26/08/2021 106,420 107,020 -0,02 107,300 105,720 552.569
25/08/2021 105,700 107,040 1,61 107,940 105,420 656.263
24/08/2021 105,060 105,340 1,19 105,540 104,240 620.782
23/08/2021 105,760 104,100 -0,50 106,000 104,100 597.330
20/08/2021 104,600 104,620 0,29 105,180 103,780 755.160
19/08/2021 105,000 104,320 -2,12 105,780 104,180 785.668
18/08/2021 106,640 106,580 -0,04 106,780 105,520 779.051
17/08/2021 107,460 106,620 -0,98 107,520 105,760 767.017
16/08/2021 109,520 107,680 -1,88 109,520 107,220 617.880
13/08/2021 109,600 109,740 0,04 110,280 109,060 477.253
12/08/2021 109,500 109,700 0,09 110,500 108,660 716.134
11/08/2021 110,040 109,600 0,02 110,520 109,360 701.478

SAFRAN (SAF)SAFRAN (SAF)

0,640,60 %
107,98

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