Actualizado 12:36 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/202234,90035,1001,4535,50033,80030.702.659
17/01/202233,50034,6000,8734,70033,40020.468.550
14/01/202235,90034,300-3,9236,30034,30042.216.960
13/01/202236,30035,700-1,3836,70035,30037.212.634
12/01/202235,20036,2000,5636,90034,90041.183.660
11/01/202236,10036,000-0,2837,10035,20031.786.247
10/01/202235,60036,100-0,5537,00034,70038.266.690
07/01/202236,90036,300-2,6838,00036,00036.424.305
06/01/202241,30037,300-4,8541,70037,20039.564.642
05/01/202239,40039,200-0,5139,90038,50027.604.357
04/01/202241,80039,400-8,3742,40038,70042.604.570
03/01/202243,10043,000-1,1544,00041,50026.375.611
30/12/202144,50043,500-1,8144,60043,00036.172.951
29/12/202144,80044,3000,9145,10043,60026.920.159
28/12/202144,40043,900-0,9045,00043,70021.117.388
27/12/202146,60044,300-2,4246,60044,00019.766.723
23/12/202149,20045,400-9,2049,50044,50041.334.134
22/12/202151,30050,000-0,6051,80049,30026.537.739
21/12/202152,70050,300-6,1653,30049,60034.675.567
20/12/202156,70053,6002,1057,20051,80039.422.355
17/12/202154,10052,500-0,9454,90051,30084.775.683
16/12/202158,10053,000-12,4059,00051,30054.020.095
15/12/202157,80060,5003,2460,50057,80034.617.392
14/12/202158,70058,600-3,1460,40056,80039.921.255
13/12/202157,60060,5004,4960,90056,30031.463.210
10/12/202158,00057,9001,7659,00056,20031.854.937
09/12/202154,20056,9003,2757,80054,20044.694.310
08/12/202152,60055,1007,4155,90051,80063.668.596
07/12/202150,00051,300-0,5852,10049,70036.698.151
06/12/202153,10051,600-5,6754,60051,60028.047.681
03/12/202151,00054,7003,0155,40050,80036.073.907
02/12/202154,20053,1003,1154,90051,80041.390.947
01/12/202154,80051,500-7,8755,20050,70045.059.512
30/11/202156,50055,9003,5257,80052,90080.767.057
29/11/202150,10054,000-0,1854,50049,80060.835.162
26/11/202148,40054,10026,7054,10048,400112.467.776
25/11/202142,90042,700-2,2944,00042,00032.319.430
24/11/202142,80043,7003,0743,80040,10049.993.441
23/11/202141,40042,4003,6743,60040,40052.601.950
22/11/202142,00040,900-4,4443,20040,30049.506.090
19/11/202138,80042,8007,5444,60038,10081.964.926
18/11/202138,00039,8005,8539,90037,00050.062.070
17/11/202136,70037,6000,8037,80036,60030.294.804
16/11/202137,20037,3000,2737,90036,40031.122.894
15/11/202139,00037,200-2,6240,00036,50037.144.586
12/11/202137,80038,2003,2438,90037,60038.687.063
11/11/202136,60037,000-0,8037,40035,50040.250.316
10/11/202137,70037,300-2,1037,80035,80043.932.908
09/11/202136,90038,1004,3838,10036,10038.241.308
08/11/202135,20036,5003,9936,50034,50037.262.355
05/11/202137,00035,100-4,3637,40033,90044.767.612
04/11/202134,20036,7006,3837,40034,00053.073.892
03/11/202135,30034,500-1,4336,80034,50039.173.344
02/11/202134,10035,0004,4835,60033,70027.513.966
01/11/202135,50033,500-6,1635,70033,10032.143.204
29/10/202136,60035,700-4,2938,80035,70048.524.622
28/10/202138,20037,300-1,8440,20036,60044.898.091
27/10/202135,30038,0008,5739,10035,20066.759.136
26/10/202136,30035,000-3,5836,50034,40033.562.232
25/10/202136,80036,300-3,4637,20035,20034.761.223
22/10/202136,60037,6002,7337,60035,60035.766.044
21/10/202136,10036,6003,9837,20035,50031.197.085
20/10/202134,90035,2000,0036,40034,70030.570.753
19/10/202136,30035,200-2,7636,70034,60033.393.321
18/10/202135,80036,2001,1236,60034,80029.089.343
15/10/202137,10035,800-6,0437,10034,50046.125.147
14/10/202137,10038,100-0,5238,10035,40034.165.416
13/10/202135,70038,3009,4338,80035,10037.806.861
12/10/202138,10035,000-3,0538,30034,70038.760.655
11/10/202136,40036,1000,0036,70035,20028.272.785
08/10/202136,90036,100-1,6336,90035,20030.760.025
07/10/202138,80036,700-8,7139,50036,00058.218.475
06/10/202140,20040,2001,7742,60039,30046.520.722
05/10/202144,80039,500-12,8045,00039,50047.314.913
04/10/202145,50045,300-0,2246,70043,00026.637.988
01/10/202147,30045,4001,1149,00044,70036.941.100
30/09/202142,90044,9001,8145,60042,50046.203.234
29/09/202145,50044,100-7,5546,80043,80039.126.137
28/09/202142,10047,70011,4547,70041,30050.054.343
27/09/202146,20042,800-10,0847,50042,80038.865.936
24/09/202149,00047,600-1,6550,10046,80028.567.747
23/09/202151,60048,400-9,0252,20047,80035.337.267
22/09/202155,80053,200-9,8358,00053,00031.925.656
21/09/202156,80059,000-0,6759,80055,40037.542.591
20/09/202154,80059,40014,2360,10053,70073.908.097
17/09/202147,10052,0006,1252,00046,200122.065.356
16/09/202148,20049,000-1,4149,20046,90037.510.864
15/09/202150,10049,7000,2050,70048,30030.429.514
14/09/202148,70049,6002,2750,30046,90027.680.397
13/09/202150,60048,500-7,0951,80048,50025.062.110
10/09/202150,70052,2001,7553,20048,70028.932.631
09/09/202151,30051,3000,0053,30050,40034.238.191
08/09/202149,60051,3006,8853,00048,70038.951.490
07/09/202148,70048,000-2,4449,40047,80022.359.971
06/09/202149,90049,200-3,5350,50048,50013.403.094
03/09/202148,60051,0006,0351,20048,30038.246.259
02/09/202147,10048,1003,6649,20046,60025.259.757
01/09/202147,70046,400-5,1147,80045,10031.163.931
31/08/202148,90048,900-0,4150,50047,00041.514.576
30/08/202147,30049,1004,0349,50047,10010.926.588
27/08/202148,10047,200-1,0549,50046,90014.527.616
26/08/202146,30047,7004,1547,70045,50023.705.737
25/08/202149,60045,800-8,4050,00045,80029.594.154
24/08/202148,30050,0000,6051,70048,30019.307.139
23/08/202151,10049,700-4,6151,50049,60021.758.740
20/08/202152,70052,100-0,3854,80051,20026.968.440
19/08/202151,40052,3007,8453,20050,00037.615.284
18/08/202149,40048,500-1,4250,90048,40023.477.716
17/08/202147,40049,2005,3549,60046,80037.070.129
16/08/202145,80046,7005,6646,90044,50020.908.263
13/08/202143,50044,2001,1444,50042,30019.478.160
12/08/202143,10043,7001,8644,40042,90021.898.673
11/08/202143,90042,900-3,1645,00042,70027.344.755
10/08/202145,90044,300-2,4246,80044,30024.181.283
09/08/202145,90045,400-0,8747,30045,00020.009.930
06/08/202150,50045,800-7,2951,80045,70036.769.013
05/08/202150,80049,400-1,4052,30049,30023.854.412
04/08/202151,20050,100-3,2853,10049,80022.771.125
03/08/202153,10051,800-3,7254,00049,70023.157.328
02/08/202151,60053,8001,8954,40048,40027.422.473
30/07/202150,30052,8004,7653,20049,90038.359.174
29/07/202152,10050,400-7,6952,80048,00033.871.006
28/07/202150,30054,6008,9855,20049,70041.853.057
27/07/202150,00050,1003,0952,20049,10031.025.072
26/07/202153,40048,600-6,1855,10047,40030.058.648
23/07/202153,60051,800-4,6054,00049,50027.095.139
22/07/202154,20054,300-0,9154,80050,90035.833.280
21/07/202162,10054,800-11,7662,90054,50039.333.928
20/07/202163,60062,100-2,0566,80061,10044.016.298
19/07/202159,60063,40010,0764,70059,10046.728.668
16/07/202152,20057,6007,8759,20051,60033.441.792
15/07/202155,00053,400-1,6655,50052,80026.511.974
14/07/202155,00054,300-1,9955,40051,80020.793.329
13/07/202152,50055,4005,3256,00051,60032.469.039
12/07/202152,50052,600-1,1356,90052,30022.655.200
09/07/202155,70053,200-7,1658,30052,70035.674.970
08/07/202155,10057,3008,3258,90054,80053.607.030
07/07/202151,80052,9001,5454,70050,90033.382.351
06/07/202147,30052,1009,4552,60046,50030.318.460
05/07/202149,70047,600-4,2350,30046,70017.450.909
02/07/202146,50049,7005,9750,10046,30025.679.164
01/07/202149,20046,900-6,5749,20045,80024.175.718
30/06/202148,60050,2005,0250,70048,20042.098.611
29/06/202147,80047,800-1,0448,80046,30022.552.387
28/06/202144,90048,3008,0548,30044,60023.234.650
25/06/202146,20044,700-3,4646,90044,50027.823.979
24/06/202147,00046,300-3,9447,80044,60027.553.974
23/06/202147,30048,2001,0548,60045,80025.623.328
22/06/202147,00047,700-0,8350,20047,00035.629.932
21/06/202150,00048,1000,6351,10047,40049.066.696
18/06/202145,70047,8006,4649,30044,600125.965.454
17/06/202143,30044,9000,2244,90040,30054.239.438
16/06/202141,60044,8005,4145,60041,40038.868.740
15/06/202142,20042,5000,9543,80041,90028.705.183
14/06/202141,80042,100-0,4742,90041,00028.791.752
11/06/202142,20042,3000,9543,40042,10025.113.087
10/06/202142,70041,900-5,8443,50039,50042.518.896
09/06/202143,70044,5001,6045,20042,80022.359.138
08/06/202142,30043,8005,2944,80041,30042.790.683
07/06/202143,00041,600-1,6543,30041,10032.015.255
04/06/202140,10042,3005,4942,40040,00031.142.355
03/06/202141,50040,100-2,6741,90040,00031.317.770
02/06/202141,00041,2000,2442,30040,60027.661.078
01/06/202142,40041,100-4,8642,80040,80026.366.855
31/05/202142,20043,2002,1343,40041,90016.934.515
28/05/202141,20042,300-0,2443,50040,80027.954.702
27/05/202147,00042,400-8,4247,00041,50060.767.235
26/05/202145,70046,3001,7648,90045,30042.532.356
25/05/202145,70045,500-1,5246,50043,80033.262.158
24/05/202144,90046,2000,8747,60044,80015.957.056
21/05/202148,60045,800-4,7848,90045,40045.957.221
20/05/202147,70048,100-2,4351,00047,30031.490.428
19/05/202147,60049,3006,9450,80044,90044.894.674
18/05/202146,30046,100-3,5647,50044,90036.162.890
17/05/202147,20047,8001,9249,00046,00028.851.250
14/05/202149,50046,900-8,2250,20046,60035.651.128
13/05/202152,20051,1002,0054,10050,40032.383.156
12/05/202152,40050,100-3,4754,20049,40040.659.153
11/05/202150,80051,9005,0653,50050,00045.312.010
10/05/202152,30049,400-8,5253,10047,70050.026.024
07/05/202152,30054,0000,1956,80052,00037.440.269
06/05/202153,50053,9000,5655,40052,00039.784.669
05/05/202155,40053,600-6,2956,20053,60034.887.809
04/05/202155,90057,2003,4458,40052,50055.897.091
03/05/202154,70055,3001,4756,70054,20028.515.426
30/04/202157,30054,500-4,2259,50054,20051.006.648
29/04/202160,20056,900-5,3260,80056,00070.473.441
28/04/202166,70060,100-8,1068,30059,90072.776.360
27/04/202177,30065,400-15,0678,60065,40081.125.661
26/04/202182,50077,000-7,2385,60076,30042.860.827
23/04/202184,90083,000-0,2486,70080,70023.913.220
22/04/202186,30083,200-3,1488,40082,10022.711.417
21/04/202181,90085,9003,6290,30079,40042.241.207
20/04/202175,10082,90011,4283,50073,90051.592.705
19/04/202182,10074,400-9,6082,70073,20047.578.343
16/04/202184,50082,300-3,7485,40080,30032.806.403
15/04/202179,90085,5007,0186,10078,70034.442.258
14/04/202182,40079,900-3,0383,70079,00031.108.906
13/04/202180,00082,4002,7484,20077,10032.824.607
12/04/202181,00080,200-0,6284,00077,70025.508.679
09/04/202179,00080,7001,8982,10077,60025.392.522
08/04/202176,30079,2002,8682,50075,30033.375.468
07/04/202179,00077,000-2,6580,40075,90029.750.753
06/04/202178,40079,100-4,5880,20075,40042.587.454
01/04/202180,90082,9001,3484,30080,70024.156.839
31/03/202180,00081,8004,4782,70078,50043.643.608
30/03/202182,30078,300-8,2183,80077,80035.868.164
29/03/202184,30085,3003,1486,40081,50037.653.210
26/03/202178,70082,700-4,2882,70076,20043.674.765
25/03/202185,70086,4002,2591,00084,60032.814.709
24/03/202191,00084,500-1,8693,90084,50040.083.643
23/03/202189,10086,100-1,9490,40084,80030.729.515
22/03/202183,70087,8004,9089,00082,60039.799.433
19/03/202179,10083,7009,5583,90077,70086.600.958
18/03/202179,40076,400-6,1479,90073,90058.719.730
17/03/202182,30081,400-1,3384,10079,10037.575.650
16/03/202179,60082,5001,6084,80077,30049.229.932
15/03/202177,40081,2004,1083,60073,80044.284.469
12/03/202184,10078,000-5,5784,20077,40034.515.714
11/03/202179,00082,6004,1687,90077,40042.499.131
10/03/202179,80079,3001,1581,60076,10043.816.714
09/03/202173,80078,4007,8482,60073,80074.768.314
08/03/202174,60072,700-7,6278,00072,00051.346.602
05/03/202181,40078,700-3,9185,10073,80058.629.725
04/03/202183,70081,9000,2486,10080,50040.172.847
03/03/202184,00081,700-5,4485,10076,10050.251.197
02/03/202186,70086,4002,7388,30082,20034.810.285
01/03/202182,30084,100-2,4485,70079,70030.875.993
26/02/202186,40086,2006,8288,40081,10060.229.143
25/02/202178,70080,700-0,3781,50072,30067.704.154
24/02/202182,60081,000-1,2285,90080,10042.508.048
23/02/202186,20082,000-5,7587,30080,50050.480.752
22/02/202182,60087,0007,9490,60082,60056.273.976
19/02/202189,90080,600-12,6893,80078,80061.471.842
18/02/202189,20092,3003,9494,00086,50038.241.774
17/02/202187,40088,8001,7290,70081,50053.381.917
16/02/202187,50087,300-0,2391,70086,60036.966.310
15/02/202194,20087,500-12,5096,40085,90056.414.434
12/02/2021101,000100,0000,10107,70099,90040.624.095
11/02/202196,70099,9004,28102,90094,40036.251.767
10/02/202194,50095,800-0,62100,60091,50044.877.179
09/02/202195,60096,4001,3799,10095,00041.268.845
08/02/2021100,80095,100-6,31102,00093,50069.061.941
05/02/2021115,300101,500-10,96118,800101,40082.336.120
04/02/2021133,100114,000-15,99138,100111,60060.211.052
03/02/2021123,600135,700-2,09137,100117,50065.073.840
02/02/2021158,600138,600-14,92159,900133,60063.494.054
01/02/2021154,700162,900-0,43164,000151,50040.568.254
29/01/2021160,900163,6007,99168,500157,00066.129.538
28/01/2021166,700151,500-6,08172,700148,40048.098.942
27/01/2021148,100161,30011,78163,100145,70052.193.091
26/01/2021151,800144,300-5,19152,900139,10039.204.006
25/01/2021134,800152,20010,45154,500131,60050.395.819
22/01/2021134,600137,8006,66142,600133,50045.124.210
21/01/2021121,000129,2005,38129,200118,70042.520.513
20/01/2021116,900122,600-0,57126,200116,20034.837.126

SANINVX3 (S3S)SANINVX3 (S3S)

-0,30-0,85 %
34,80

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.