Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/08/2022 30,700 32,800 10,07 33,100 30,300 36.347.107
18/08/2022 30,000 29,800 0,00 30,300 28,900 17.038.903
17/08/2022 28,000 29,800 4,20 30,100 27,700 19.710.912
16/08/2022 28,900 28,600 -2,39 29,300 27,900 21.178.574
15/08/2022 28,100 29,300 3,17 30,000 28,100 15.930.362
12/08/2022 29,400 28,400 -3,40 29,800 28,000 35.603.593
11/08/2022 29,800 29,400 -2,65 30,300 28,800 26.590.846
10/08/2022 32,600 30,200 -6,79 32,600 30,200 28.533.218
09/08/2022 33,600 32,400 -0,31 33,600 31,600 25.636.112
08/08/2022 33,700 32,500 -6,61 35,100 32,300 27.914.576
05/08/2022 37,000 34,800 -5,18 37,100 33,700 32.250.350
04/08/2022 37,900 36,700 -3,17 38,000 35,200 33.846.715
03/08/2022 39,800 37,900 -6,19 41,800 37,700 32.887.455
02/08/2022 40,000 40,400 1,00 41,900 39,500 36.825.148
01/08/2022 38,000 40,000 5,54 40,600 36,000 39.369.962
29/07/2022 38,500 37,900 -1,30 41,100 37,500 63.725.000
28/07/2022 35,700 38,400 7,26 40,300 35,600 64.521.541
27/07/2022 37,500 35,800 -6,28 37,900 35,700 24.261.841
26/07/2022 38,500 38,200 2,14 39,300 37,600 21.215.917
25/07/2022 38,700 37,400 -2,86 39,200 36,500 24.523.856
22/07/2022 37,500 38,500 2,39 38,900 34,700 41.894.188
21/07/2022 38,500 37,600 0,80 39,600 34,600 50.740.589
20/07/2022 34,100 37,300 5,97 39,400 33,400 41.377.909
19/07/2022 40,700 35,200 -12,66 41,000 34,500 42.491.883
18/07/2022 39,500 40,300 -0,98 40,900 37,800 30.968.140
15/07/2022 44,200 40,700 -8,74 45,400 40,100 47.833.646
14/07/2022 40,700 44,600 13,20 45,200 39,500 50.660.286
13/07/2022 38,600 39,400 2,34 41,200 37,800 33.456.057
12/07/2022 35,600 38,500 10,95 41,200 35,400 80.478.617
11/07/2022 34,900 34,700 5,79 35,300 33,400 21.445.971
08/07/2022 33,200 32,800 0,31 34,300 31,400 28.474.361
07/07/2022 34,300 32,700 -10,66 35,300 31,800 42.292.045
06/07/2022 33,200 36,600 4,87 37,200 32,800 44.422.777
05/07/2022 30,500 34,900 12,94 34,900 29,600 39.851.582
04/07/2022 30,500 30,900 0,00 31,600 30,000 17.312.270
01/07/2022 31,600 30,900 0,32 32,300 29,400 24.551.788
30/06/2022 30,400 30,800 5,12 32,500 30,200 43.646.497
29/06/2022 29,200 29,300 4,27 29,700 28,300 27.326.204
28/06/2022 27,700 28,100 -0,71 28,400 26,800 25.126.150
27/06/2022 28,500 28,300 -1,39 29,400 27,300 24.442.443
24/06/2022 29,900 28,700 -4,97 31,300 27,800 31.702.931
23/06/2022 28,100 30,200 9,42 30,600 27,300 40.819.011
22/06/2022 29,100 27,600 -0,72 29,800 27,000 29.878.571
21/06/2022 27,500 27,800 -0,36 28,100 26,200 26.534.883
20/06/2022 31,300 27,900 -11,15 31,900 27,100 29.794.195
17/06/2022 32,500 31,400 -6,82 33,900 29,100 95.126.410
16/06/2022 32,100 33,700 5,97 34,200 31,800 33.798.091
15/06/2022 30,600 31,800 -7,83 33,100 30,400 41.835.191
14/06/2022 33,000 34,500 -1,43 35,000 32,400 37.813.897
13/06/2022 32,600 35,000 9,72 35,900 32,600 72.279.047
10/06/2022 26,300 31,900 21,29 32,000 26,300 67.925.648
09/06/2022 25,000 26,300 7,79 26,300 24,600 37.829.462
08/06/2022 24,100 24,400 1,24 24,800 23,900 27.239.991
07/06/2022 23,600 24,100 3,88 24,100 23,100 23.600.950
06/06/2022 24,200 23,200 -7,57 24,500 22,800 24.115.794
03/06/2022 23,900 25,100 1,62 25,400 23,900 17.398.506
02/06/2022 24,300 24,700 0,41 25,200 24,100 20.146.792
01/06/2022 23,300 24,600 2,93 24,700 22,800 32.808.927
31/05/2022 23,100 23,900 6,22 24,100 22,600 62.290.966
30/05/2022 23,000 22,500 -3,85 23,300 22,500 30.528.820
27/05/2022 24,400 23,400 -2,09 24,700 23,200 38.983.647
26/05/2022 25,400 23,900 -7,00 25,500 23,900 40.353.857
25/05/2022 26,100 25,700 -6,20 27,200 25,200 38.356.040
24/05/2022 29,800 27,400 -4,53 29,800 26,800 37.739.786
23/05/2022 30,700 28,700 -11,69 31,600 28,700 28.276.857
20/05/2022 31,200 32,500 -0,31 32,900 30,800 38.875.511
19/05/2022 33,300 32,600 0,00 34,800 32,600 37.858.201
18/05/2022 31,200 32,600 4,15 32,700 30,600 26.991.094
17/05/2022 32,400 31,300 -8,75 33,400 30,800 30.971.853
16/05/2022 33,900 34,300 3,00 34,800 32,600 28.910.228
13/05/2022 35,200 33,300 -8,52 35,500 33,100 35.782.928
12/05/2022 37,300 36,400 4,30 38,300 35,900 35.987.282
11/05/2022 36,900 34,900 -6,93 38,400 34,500 41.457.984
10/05/2022 36,700 37,500 -3,85 37,500 34,300 42.629.884
09/05/2022 37,300 39,000 5,69 39,000 35,900 44.007.141
06/05/2022 34,000 36,900 4,24 37,300 34,000 58.354.209
05/05/2022 30,000 35,400 8,92 35,700 30,000 69.154.121
04/05/2022 30,400 32,500 5,18 32,600 30,300 42.475.403
03/05/2022 32,100 30,900 -9,12 33,000 30,700 48.946.336
02/05/2022 32,400 34,000 7,94 34,200 31,400 45.703.776
29/04/2022 32,500 31,500 -7,08 33,600 31,100 59.753.014
28/04/2022 30,700 33,900 1,19 35,100 30,400 73.480.843
27/04/2022 30,700 33,500 3,08 34,100 30,700 101.725.224
26/04/2022 24,500 32,500 20,37 32,900 24,100 138.171.238
25/04/2022 25,400 27,000 10,66 27,000 24,700 53.606.054
22/04/2022 23,900 24,400 6,09 24,400 22,800 38.807.351
21/04/2022 23,200 23,000 -1,71 23,700 23,000 42.785.501
20/04/2022 23,900 23,400 -4,88 24,100 22,500 51.449.373
19/04/2022 24,500 24,600 -1,20 25,300 24,100 35.317.711
14/04/2022 25,200 24,900 -2,73 25,500 24,100 34.478.960
13/04/2022 25,300 25,600 0,79 25,800 24,900 30.043.098
12/04/2022 26,200 25,400 2,42 26,600 24,600 38.879.544
11/04/2022 25,600 24,800 -3,88 25,600 24,400 37.921.684
08/04/2022 26,900 25,800 -7,86 26,900 25,000 41.094.744
07/04/2022 27,600 28,000 -0,36 28,300 25,700 53.284.435
06/04/2022 25,300 28,100 9,77 28,800 24,700 69.135.494
05/04/2022 24,900 25,600 4,49 25,800 24,500 45.078.537
04/04/2022 24,500 24,500 -0,81 25,400 24,100 33.483.510
01/04/2022 25,100 24,700 -7,84 25,900 24,200 41.392.618
31/03/2022 24,900 26,800 3,88 26,900 24,400 60.979.768
30/03/2022 24,200 25,800 9,79 26,100 24,200 48.408.904
29/03/2022 26,400 23,500 -16,37 27,200 23,100 61.378.960
28/03/2022 28,300 28,100 -2,43 28,300 26,000 39.956.043
25/03/2022 28,300 28,800 0,70 29,500 27,900 39.246.608
24/03/2022 26,900 28,600 6,32 28,900 26,800 49.249.449
23/03/2022 25,500 26,900 4,67 27,300 25,300 38.593.720
22/03/2022 26,600 25,700 -5,17 26,800 25,100 42.645.027
21/03/2022 26,600 27,100 -1,09 27,900 25,500 35.090.981
18/03/2022 26,900 27,400 1,86 28,300 26,700 78.771.359
17/03/2022 26,300 26,900 1,51 28,100 25,700 56.512.703
16/03/2022 30,000 26,500 -17,45 30,500 25,400 85.831.234
15/03/2022 34,500 32,100 -3,02 35,000 31,200 58.756.699
14/03/2022 35,000 33,100 -9,56 35,600 32,500 51.422.449
11/03/2022 36,300 36,600 -1,08 38,300 30,900 71.679.856
10/03/2022 35,600 37,000 3,93 38,500 34,500 59.094.246
09/03/2022 38,600 35,600 -21,76 41,500 35,600 79.613.477
08/03/2022 50,900 45,500 -7,52 51,800 40,000 84.462.357
07/03/2022 49,700 49,200 9,58 56,200 46,200 101.183.243
04/03/2022 39,700 44,900 15,72 45,200 39,400 92.345.854
03/03/2022 36,400 38,800 5,72 39,400 35,400 63.454.118
02/03/2022 42,100 36,700 -10,49 43,700 35,300 77.120.099
01/03/2022 36,000 41,000 15,49 41,000 34,300 87.628.089
28/02/2022 35,600 35,500 12,70 37,300 34,800 104.075.083
25/02/2022 35,500 31,500 -13,22 38,200 31,100 93.247.577
24/02/2022 33,400 36,300 23,05 37,700 32,700 153.195.294
23/02/2022 27,700 29,500 3,87 29,900 26,800 37.253.624
22/02/2022 30,900 28,400 0,35 31,200 27,200 52.613.644
21/02/2022 26,900 28,300 3,28 29,000 25,900 36.260.810
18/02/2022 27,200 27,400 1,48 27,800 26,500 33.006.114
17/02/2022 26,400 27,000 3,45 27,700 26,000 32.156.445
16/02/2022 24,800 26,100 3,98 26,800 24,200 35.297.457
15/02/2022 27,900 25,100 -7,04 27,900 25,100 48.838.747
14/02/2022 27,000 27,000 11,57 27,800 26,200 67.277.892
11/02/2022 25,100 24,200 0,00 25,300 24,200 45.942.261
10/02/2022 25,600 24,200 -4,35 25,700 24,200 63.522.980
09/02/2022 26,500 25,300 -5,60 27,400 25,100 58.666.424
08/02/2022 28,500 26,800 -6,94 28,500 26,600 56.872.176
07/02/2022 28,700 28,800 -3,68 30,700 28,200 48.368.443
04/02/2022 28,100 29,900 4,18 31,000 27,700 57.604.580
03/02/2022 31,500 28,700 -11,69 32,400 27,900 67.128.551
02/02/2022 32,100 32,500 -0,91 34,700 31,100 48.484.608
01/02/2022 34,900 32,800 -6,82 35,000 32,400 40.610.135
31/01/2022 32,400 35,200 4,76 35,900 32,300 45.997.775
28/01/2022 32,100 33,600 5,00 34,300 32,000 38.056.584
27/01/2022 35,200 32,000 -6,43 35,500 31,000 55.532.805
26/01/2022 37,200 34,200 -11,17 37,300 33,200 51.341.660
25/01/2022 40,600 38,500 -8,33 42,100 38,500 43.434.721
24/01/2022 37,700 42,000 13,51 43,000 37,200 63.295.522
21/01/2022 37,500 37,000 4,52 38,400 36,500 56.770.518
20/01/2022 36,000 35,400 0,28 36,800 35,000 31.901.690
19/01/2022 35,800 35,300 0,57 35,900 34,500 49.775.104
18/01/2022 34,900 35,100 1,45 35,500 33,800 30.702.659
17/01/2022 33,500 34,600 0,87 34,700 33,400 20.468.550
14/01/2022 35,900 34,300 -3,92 36,300 34,300 42.216.960
13/01/2022 36,300 35,700 -1,38 36,700 35,300 37.212.634
12/01/2022 35,200 36,200 0,56 36,900 34,900 41.183.660
11/01/2022 36,100 36,000 -0,28 37,100 35,200 31.786.247
10/01/2022 35,600 36,100 -0,55 37,000 34,700 38.266.690
07/01/2022 36,900 36,300 -2,68 38,000 36,000 36.424.305
06/01/2022 41,300 37,300 -4,85 41,700 37,200 39.564.642
05/01/2022 39,400 39,200 -0,51 39,900 38,500 27.604.357
04/01/2022 41,800 39,400 -8,37 42,400 38,700 42.604.570
03/01/2022 43,100 43,000 -1,15 44,000 41,500 26.375.611
30/12/2021 44,500 43,500 -1,81 44,600 43,000 36.172.951
29/12/2021 44,800 44,300 0,91 45,100 43,600 26.920.159
28/12/2021 44,400 43,900 -0,90 45,000 43,700 21.117.388
27/12/2021 46,600 44,300 -2,42 46,600 44,000 19.766.723
23/12/2021 49,200 45,400 -9,20 49,500 44,500 41.334.134
22/12/2021 51,300 50,000 -0,60 51,800 49,300 26.537.739
21/12/2021 52,700 50,300 -6,16 53,300 49,600 34.675.567
20/12/2021 56,700 53,600 2,10 57,200 51,800 39.422.355
17/12/2021 54,100 52,500 -0,94 54,900 51,300 84.775.683
16/12/2021 58,100 53,000 -12,40 59,000 51,300 54.020.095
15/12/2021 57,800 60,500 3,24 60,500 57,800 34.617.392
14/12/2021 58,700 58,600 -3,14 60,400 56,800 39.921.255
13/12/2021 57,600 60,500 4,49 60,900 56,300 31.463.210
10/12/2021 58,000 57,900 1,76 59,000 56,200 31.854.937
09/12/2021 54,200 56,900 3,27 57,800 54,200 44.694.310
08/12/2021 52,600 55,100 7,41 55,900 51,800 63.668.596
07/12/2021 50,000 51,300 -0,58 52,100 49,700 36.698.151
06/12/2021 53,100 51,600 -5,67 54,600 51,600 28.047.681
03/12/2021 51,000 54,700 3,01 55,400 50,800 36.073.907
02/12/2021 54,200 53,100 3,11 54,900 51,800 41.390.947
01/12/2021 54,800 51,500 -7,87 55,200 50,700 45.059.512
30/11/2021 56,500 55,900 3,52 57,800 52,900 80.767.057
29/11/2021 50,100 54,000 -0,18 54,500 49,800 60.835.162
26/11/2021 48,400 54,100 26,70 54,100 48,400 112.467.776
25/11/2021 42,900 42,700 -2,29 44,000 42,000 32.319.430
24/11/2021 42,800 43,700 3,07 43,800 40,100 49.993.441
23/11/2021 41,400 42,400 3,67 43,600 40,400 52.601.950
22/11/2021 42,000 40,900 -4,44 43,200 40,300 49.506.090
19/11/2021 38,800 42,800 7,54 44,600 38,100 81.964.926
18/11/2021 38,000 39,800 5,85 39,900 37,000 50.062.070
17/11/2021 36,700 37,600 0,80 37,800 36,600 30.294.804
16/11/2021 37,200 37,300 0,27 37,900 36,400 31.122.894
15/11/2021 39,000 37,200 -2,62 40,000 36,500 37.144.586
12/11/2021 37,800 38,200 3,24 38,900 37,600 38.687.063
11/11/2021 36,600 37,000 -0,80 37,400 35,500 40.250.316
10/11/2021 37,700 37,300 -2,10 37,800 35,800 43.932.908
09/11/2021 36,900 38,100 4,38 38,100 36,100 38.241.308
08/11/2021 35,200 36,500 3,99 36,500 34,500 37.262.355
05/11/2021 37,000 35,100 -4,36 37,400 33,900 44.767.612
04/11/2021 34,200 36,700 6,38 37,400 34,000 53.073.892
03/11/2021 35,300 34,500 -1,43 36,800 34,500 39.173.344
02/11/2021 34,100 35,000 4,48 35,600 33,700 27.513.966
01/11/2021 35,500 33,500 -6,16 35,700 33,100 32.143.204
29/10/2021 36,600 35,700 -4,29 38,800 35,700 48.524.622
28/10/2021 38,200 37,300 -1,84 40,200 36,600 44.898.091
27/10/2021 35,300 38,000 8,57 39,100 35,200 66.759.136
26/10/2021 36,300 35,000 -3,58 36,500 34,400 33.562.232
25/10/2021 36,800 36,300 -3,46 37,200 35,200 34.761.223
22/10/2021 36,600 37,600 2,73 37,600 35,600 35.766.044
21/10/2021 36,100 36,600 3,98 37,200 35,500 31.197.085
20/10/2021 34,900 35,200 0,00 36,400 34,700 30.570.753
19/10/2021 36,300 35,200 -2,76 36,700 34,600 33.393.321
18/10/2021 35,800 36,200 1,12 36,600 34,800 29.089.343
15/10/2021 37,100 35,800 -6,04 37,100 34,500 46.125.147
14/10/2021 37,100 38,100 -0,52 38,100 35,400 34.165.416
13/10/2021 35,700 38,300 9,43 38,800 35,100 37.806.861
12/10/2021 38,100 35,000 -3,05 38,300 34,700 38.760.655
11/10/2021 36,400 36,100 0,00 36,700 35,200 28.272.785
08/10/2021 36,900 36,100 -1,63 36,900 35,200 30.760.025
07/10/2021 38,800 36,700 -8,71 39,500 36,000 58.218.475
06/10/2021 40,200 40,200 1,77 42,600 39,300 46.520.722
05/10/2021 44,800 39,500 -12,80 45,000 39,500 47.314.913
04/10/2021 45,500 45,300 -0,22 46,700 43,000 26.637.988
01/10/2021 47,300 45,400 1,11 49,000 44,700 36.941.100
30/09/2021 42,900 44,900 1,81 45,600 42,500 46.203.234
29/09/2021 45,500 44,100 -7,55 46,800 43,800 39.126.137
28/09/2021 42,100 47,700 11,45 47,700 41,300 50.054.343
27/09/2021 46,200 42,800 -10,08 47,500 42,800 38.865.936
24/09/2021 49,000 47,600 -1,65 50,100 46,800 28.567.747
23/09/2021 51,600 48,400 -9,02 52,200 47,800 35.337.267
22/09/2021 55,800 53,200 -9,83 58,000 53,000 31.925.656
21/09/2021 56,800 59,000 -0,67 59,800 55,400 37.542.591
20/09/2021 54,800 59,400 14,23 60,100 53,700 73.908.097
17/09/2021 47,100 52,000 6,12 52,000 46,200 122.065.356
16/09/2021 48,200 49,000 -1,41 49,200 46,900 37.510.864
15/09/2021 50,100 49,700 0,20 50,700 48,300 30.429.514
14/09/2021 48,700 49,600 2,27 50,300 46,900 27.680.397
13/09/2021 50,600 48,500 -7,09 51,800 48,500 25.062.110
10/09/2021 50,700 52,200 1,75 53,200 48,700 28.932.631
09/09/2021 51,300 51,300 0,00 53,300 50,400 34.238.191
08/09/2021 49,600 51,300 6,88 53,000 48,700 38.951.490
07/09/2021 48,700 48,000 -2,44 49,400 47,800 22.359.971
06/09/2021 49,900 49,200 -3,53 50,500 48,500 13.403.094
03/09/2021 48,600 51,000 6,03 51,200 48,300 38.246.259
02/09/2021 47,100 48,100 3,66 49,200 46,600 25.259.757
01/09/2021 47,700 46,400 -5,11 47,800 45,100 31.163.931
31/08/2021 48,900 48,900 -0,41 50,500 47,000 41.514.576
30/08/2021 47,300 49,100 4,03 49,500 47,100 10.926.588
27/08/2021 48,100 47,200 -1,05 49,500 46,900 14.527.616
26/08/2021 46,300 47,700 4,15 47,700 45,500 23.705.737
25/08/2021 49,600 45,800 -8,40 50,000 45,800 29.594.154
24/08/2021 48,300 50,000 0,60 51,700 48,300 19.307.139
23/08/2021 51,100 49,700 -4,61 51,500 49,600 21.758.740
20/08/2021 52,700 52,100 -0,38 54,800 51,200 26.968.440

SANINVX3 (S3S)SANINVX3 (S3S)

3,0010,07 %
32,80

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