Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 136,300 144,600 5,09 148,600 136,200 32.250.350
04/08/2022 133,400 137,600 3,23 142,700 132,900 33.846.715
03/08/2022 127,300 133,300 6,13 133,800 121,100 32.887.455
02/08/2022 127,000 125,600 -1,10 128,700 121,000 36.825.148
01/08/2022 134,300 127,000 -5,79 141,500 125,100 39.369.962
29/07/2022 132,500 134,800 1,35 136,100 123,500 63.725.000
28/07/2022 143,600 133,000 -7,19 143,900 125,300 64.521.541
27/07/2022 137,200 143,300 6,31 143,500 135,900 24.261.841
26/07/2022 133,500 134,800 -2,18 137,100 130,900 21.215.917
25/07/2022 133,400 137,800 2,76 140,700 131,500 24.523.856
22/07/2022 137,800 134,100 -2,47 148,200 132,800 41.894.188
21/07/2022 134,200 137,500 -0,94 148,600 130,000 50.740.589
20/07/2022 152,400 138,800 -6,15 155,200 130,300 41.377.909
19/07/2022 130,000 147,900 12,47 150,200 129,000 42.491.883
18/07/2022 134,100 131,500 0,84 139,600 129,400 30.968.140
15/07/2022 121,000 130,400 8,76 131,800 117,800 47.833.646
14/07/2022 133,700 119,900 -13,37 138,000 118,000 50.660.286
13/07/2022 141,600 138,400 -2,47 144,200 131,700 33.456.057
12/07/2022 155,200 141,900 -10,98 156,300 129,500 80.478.617
11/07/2022 158,400 159,400 -6,07 166,600 156,400 21.445.971
08/07/2022 167,800 169,700 -0,29 176,700 161,600 28.474.361
07/07/2022 163,600 170,200 10,66 173,700 159,200 42.292.045
06/07/2022 169,500 153,800 -4,94 171,300 151,100 44.422.777
05/07/2022 188,200 161,800 -12,87 193,300 161,800 39.851.582
04/07/2022 187,800 185,700 -0,11 191,300 181,200 17.312.270
01/07/2022 181,700 185,900 -0,43 194,900 177,400 24.551.788
30/06/2022 189,300 186,700 -5,28 191,000 175,500 43.646.497
29/06/2022 198,300 197,100 -4,51 204,700 194,500 27.326.204
28/06/2022 209,100 206,400 0,78 215,900 204,000 25.126.150
27/06/2022 203,600 204,800 1,14 211,700 197,500 24.442.443
24/06/2022 194,800 202,500 4,87 208,600 186,100 31.702.931
23/06/2022 209,400 193,100 -9,51 215,600 190,200 40.819.011
22/06/2022 201,400 213,400 0,80 217,900 196,700 29.878.571
21/06/2022 213,800 211,700 0,38 223,400 209,000 26.534.883
20/06/2022 190,700 210,900 10,88 216,100 187,000 29.794.195
17/06/2022 184,200 190,200 6,91 202,100 176,900 95.126.410
16/06/2022 187,500 177,900 -6,12 189,400 174,800 33.798.091
15/06/2022 195,900 189,500 7,73 196,500 182,700 41.835.191
14/06/2022 183,300 175,900 1,44 186,100 173,300 37.813.897
13/06/2022 188,100 173,400 -9,92 188,100 167,900 72.279.047
10/06/2022 244,200 192,500 -21,27 244,200 191,700 67.925.648
09/06/2022 259,500 244,500 -7,94 263,200 244,500 37.829.462
08/06/2022 269,600 265,600 -1,34 271,600 261,500 27.239.991
07/06/2022 275,100 269,200 -3,89 281,200 269,200 23.600.950
06/06/2022 269,100 280,100 7,52 283,600 266,300 24.115.794
03/06/2022 272,900 260,500 -1,62 272,900 257,600 17.398.506
02/06/2022 269,800 264,800 -0,56 271,700 260,000 20.146.792
01/06/2022 280,800 266,300 -2,95 286,400 265,100 32.808.927
31/05/2022 284,500 274,400 -6,19 291,100 272,000 62.290.966
30/05/2022 285,800 292,500 3,76 292,500 282,500 30.528.820
27/05/2022 270,900 281,900 1,99 284,100 266,800 38.983.647
26/05/2022 262,100 276,400 6,80 276,400 260,600 40.353.857
25/05/2022 255,600 258,800 6,15 263,100 245,400 38.356.040
24/05/2022 224,100 243,800 4,59 248,700 224,100 37.739.786
23/05/2022 219,900 233,100 11,58 233,100 214,500 28.276.857
20/05/2022 217,100 208,900 0,38 219,500 206,200 38.875.511
19/05/2022 203,200 208,100 0,05 208,100 193,900 37.858.201
18/05/2022 217,400 208,000 -4,10 221,700 207,200 26.991.094
17/05/2022 210,300 216,900 8,72 219,800 204,800 30.971.853
16/05/2022 201,900 199,500 -3,16 210,200 196,400 28.910.228
13/05/2022 196,300 206,000 8,42 207,100 194,700 35.782.928
12/05/2022 185,000 190,000 -4,38 192,800 179,300 35.987.282
11/05/2022 189,100 198,700 6,77 200,900 181,300 41.457.984
10/05/2022 189,500 186,100 3,85 200,800 186,000 42.629.884
09/05/2022 187,800 179,200 -5,73 195,000 179,200 44.007.141
06/05/2022 206,500 190,100 -4,33 206,500 188,100 58.354.209
05/05/2022 235,000 198,700 -8,94 235,100 196,500 69.154.121
04/05/2022 234,400 218,200 -5,38 234,600 217,900 42.475.403
03/05/2022 223,100 230,600 9,03 232,100 217,500 48.946.336
02/05/2022 223,300 211,500 -8,16 230,400 210,100 45.703.776
29/04/2022 224,100 230,300 7,02 232,700 217,300 59.753.014
28/04/2022 236,200 215,200 -2,40 238,300 207,300 73.480.843
27/04/2022 240,600 220,500 -3,20 240,600 216,600 101.725.224
26/04/2022 312,500 227,800 -20,38 317,000 223,700 138.171.238
25/04/2022 306,100 286,100 -10,62 316,000 286,100 53.606.054
22/04/2022 326,700 320,100 -5,94 343,500 320,100 38.807.351
21/04/2022 338,000 340,300 1,67 341,000 329,700 42.785.501
20/04/2022 328,100 334,700 4,76 346,600 325,400 51.449.373
19/04/2022 320,800 319,500 0,92 325,500 311,000 35.317.711
14/04/2022 312,900 316,600 2,79 326,200 309,600 34.478.960
13/04/2022 312,300 308,000 -0,90 316,900 305,400 30.043.098
12/04/2022 299,600 310,800 -2,39 321,300 294,800 38.879.544
11/04/2022 308,800 318,400 3,85 323,300 308,700 37.921.684
08/04/2022 295,100 306,600 7,73 314,800 295,100 41.094.744
07/04/2022 289,400 284,600 0,14 307,900 282,500 53.284.435
06/04/2022 318,200 284,200 -9,75 325,300 275,800 69.135.494
05/04/2022 324,800 314,900 -4,69 330,600 312,400 45.078.537
04/04/2022 330,400 330,400 0,85 335,200 317,400 33.483.510
01/04/2022 323,100 327,600 7,83 333,200 314,400 41.392.618
31/03/2022 328,000 303,800 -4,07 333,900 303,100 60.979.768
30/03/2022 340,600 316,700 -9,80 341,200 312,400 48.408.904
29/03/2022 319,200 351,100 16,41 355,400 311,600 61.378.960
28/03/2022 300,000 301,600 2,27 322,800 299,800 39.956.043
25/03/2022 299,400 294,900 -0,67 303,600 287,000 39.246.608
24/03/2022 317,100 296,900 -6,37 318,300 293,500 49.249.449
23/03/2022 335,800 317,100 -4,77 337,900 312,300 38.593.720
22/03/2022 323,000 333,000 4,98 340,300 320,700 42.645.027
21/03/2022 323,400 317,200 0,86 335,500 308,400 35.090.981
18/03/2022 320,600 314,500 -1,96 323,600 303,800 78.771.359
17/03/2022 328,400 320,800 -1,56 335,700 305,500 56.512.703
16/03/2022 295,700 325,900 17,48 335,000 291,500 85.831.234
15/03/2022 258,200 277,400 2,86 285,000 254,000 58.756.699
14/03/2022 256,300 269,700 9,55 273,500 252,400 51.422.449
11/03/2022 248,100 246,200 1,15 283,300 235,000 71.679.856
10/03/2022 253,800 243,400 -4,10 261,600 233,000 59.094.246
09/03/2022 240,000 253,800 21,73 253,800 226,800 79.613.477
08/03/2022 187,000 208,500 7,53 230,000 183,700 84.462.357
07/03/2022 191,300 193,900 -9,65 208,000 160,500 101.183.243
04/03/2022 248,700 214,600 -15,84 250,900 213,000 92.345.854
03/03/2022 272,700 255,000 -5,83 280,500 250,500 63.454.118
02/03/2022 238,800 270,800 10,35 279,600 229,100 77.120.099
01/03/2022 286,300 245,400 -15,58 300,300 245,400 87.628.089
28/02/2022 289,700 290,700 -12,89 298,700 271,300 104.075.083
25/02/2022 301,700 333,700 13,04 337,000 279,300 93.247.577
24/02/2022 332,800 295,200 -23,08 341,800 277,100 153.195.294
23/02/2022 408,900 383,800 -4,03 421,700 378,000 37.253.624
22/02/2022 364,900 399,900 -0,37 417,300 359,800 52.613.644
21/02/2022 422,800 401,400 -3,30 436,500 389,600 36.260.810
18/02/2022 418,900 415,100 -1,61 428,700 408,400 33.006.114
17/02/2022 432,500 421,900 -3,46 437,800 409,500 32.156.445
16/02/2022 460,100 437,000 -3,85 469,800 423,400 35.297.457
15/02/2022 411,000 454,500 6,87 454,500 411,000 48.838.747
14/02/2022 424,300 425,300 -11,64 440,700 408,100 67.277.892
11/02/2022 462,600 481,300 0,00 481,300 458,500 45.942.261
10/02/2022 456,500 481,300 4,25 481,500 454,600 63.522.980
09/02/2022 443,100 461,700 5,51 465,600 428,100 58.666.424
08/02/2022 413,400 437,600 7,02 440,000 412,800 56.872.176
07/02/2022 410,200 408,900 3,68 415,900 383,700 48.368.443
04/02/2022 419,100 394,400 -4,09 425,200 377,500 57.604.580
03/02/2022 378,800 411,200 11,68 420,000 369,200 67.128.551
02/02/2022 371,900 368,200 0,99 383,400 343,700 48.484.608
01/02/2022 344,400 364,600 6,83 368,400 342,600 40.610.135
31/01/2022 371,100 341,300 -4,96 372,300 333,600 45.997.775
28/01/2022 377,000 359,100 -5,15 378,100 351,100 38.056.584
27/01/2022 345,000 378,600 6,32 389,500 342,500 55.532.805
26/01/2022 331,000 356,100 11,11 364,100 330,200 51.341.660
25/01/2022 305,900 320,500 8,20 321,000 295,400 43.434.721
24/01/2022 336,000 296,200 -13,57 340,500 286,500 63.295.522
21/01/2022 337,500 342,700 -4,59 348,000 328,700 56.770.518
20/01/2022 353,000 359,200 -0,39 363,200 345,100 31.901.690
19/01/2022 354,700 360,600 -0,52 368,400 354,400 49.775.104
18/01/2022 365,100 362,500 -1,57 376,400 358,500 30.702.659
17/01/2022 380,100 368,300 -0,94 381,100 366,700 20.468.550
14/01/2022 356,000 371,800 3,80 371,900 352,200 42.216.960
13/01/2022 352,100 358,200 1,30 361,900 348,700 37.212.634
12/01/2022 363,400 353,600 -0,53 365,800 346,300 41.183.660
11/01/2022 354,300 355,500 0,34 362,700 344,700 31.786.247
10/01/2022 359,900 354,300 0,28 368,600 346,300 38.266.690
07/01/2022 347,500 353,300 2,61 355,700 337,900 36.424.305
06/01/2022 310,700 344,300 4,75 344,900 307,900 39.564.642
05/01/2022 326,600 328,700 0,49 334,500 322,700 27.604.357
04/01/2022 309,900 327,100 8,35 332,300 306,200 42.604.570
03/01/2022 300,900 301,900 1,00 312,000 294,800 26.375.611
30/12/2021 292,100 298,900 1,84 302,100 291,400 36.172.951
29/12/2021 290,200 293,500 -0,88 297,900 287,900 26.920.159
28/12/2021 293,000 296,100 0,78 297,900 289,000 21.117.388
27/12/2021 279,000 293,800 2,26 295,800 278,800 19.766.723
23/12/2021 267,400 287,300 9,16 292,200 265,400 41.334.134
22/12/2021 256,400 263,200 0,50 266,800 254,100 26.537.739
21/12/2021 250,900 261,900 6,16 264,800 247,800 34.675.567
20/12/2021 231,800 246,700 -2,22 255,200 229,500 39.422.355
17/12/2021 244,800 252,300 0,92 257,700 240,800 84.775.683
16/12/2021 231,100 250,000 12,41 256,200 227,900 54.020.095
15/12/2021 233,200 222,400 -3,35 233,200 222,400 34.617.392
14/12/2021 229,800 230,100 3,14 236,600 223,500 39.921.255
13/12/2021 235,000 223,100 -4,74 240,300 221,700 31.463.210
10/12/2021 233,900 234,200 -1,80 241,300 229,400 31.854.937
09/12/2021 250,900 238,500 -3,40 250,900 234,500 44.694.310
08/12/2021 260,100 246,900 -7,46 263,800 242,700 63.668.596
07/12/2021 273,600 266,800 0,53 275,000 262,700 36.698.151
06/12/2021 258,500 265,400 5,44 265,400 251,700 28.047.681
03/12/2021 270,100 251,700 -3,12 271,000 248,600 36.073.907
02/12/2021 253,800 259,800 -3,13 266,300 250,500 41.390.947
01/12/2021 253,600 268,200 7,84 271,500 251,800 45.059.512
30/11/2021 245,900 248,700 -3,60 263,100 239,600 80.767.057
29/11/2021 276,500 258,000 0,04 278,200 255,800 60.835.162
26/11/2021 305,100 257,900 -26,75 305,300 257,900 112.467.776
25/11/2021 350,200 352,100 2,32 357,500 341,400 32.319.430
24/11/2021 351,800 344,100 -3,10 374,200 342,900 49.993.441
23/11/2021 364,500 355,100 -3,71 373,300 343,800 52.601.950
22/11/2021 359,800 368,800 4,27 374,200 349,500 49.506.090
19/11/2021 391,800 353,700 -7,60 398,700 336,900 81.964.926
18/11/2021 401,400 382,800 -5,81 412,700 381,600 50.062.070
17/11/2021 416,500 406,400 -0,83 416,900 404,400 30.294.804
16/11/2021 410,800 409,800 -0,24 419,800 402,400 31.122.894
15/11/2021 392,100 410,800 2,44 418,600 381,900 37.144.586
12/11/2021 404,600 401,000 -3,21 407,400 392,500 38.687.063
11/11/2021 418,300 414,300 0,75 430,400 409,500 40.250.316
10/11/2021 407,400 411,200 1,93 427,300 406,600 43.932.908
09/11/2021 417,300 403,400 -4,32 426,500 403,200 38.241.308
08/11/2021 438,100 421,600 -4,20 446,500 421,600 37.262.355
05/11/2021 418,200 440,100 4,31 453,800 413,100 44.767.612
04/11/2021 455,700 421,900 -6,58 458,600 413,100 53.073.892
03/11/2021 441,200 451,600 1,41 451,600 421,600 39.173.344
02/11/2021 457,200 445,300 -4,40 462,200 436,100 27.513.966
01/11/2021 440,700 465,800 6,13 469,800 438,500 32.143.204
29/10/2021 429,400 438,900 3,27 438,900 403,900 48.524.622
28/10/2021 415,400 425,000 1,80 432,500 393,300 44.898.091
27/10/2021 452,600 417,500 -8,54 453,400 402,600 66.759.136
26/10/2021 441,300 456,500 3,44 463,600 438,100 33.562.232
25/10/2021 435,100 441,300 3,32 453,800 430,800 34.761.223
22/10/2021 439,400 427,100 -2,84 450,900 427,100 35.766.044
21/10/2021 447,100 439,600 -4,14 454,500 432,800 31.197.085
20/10/2021 462,700 458,600 -0,13 465,100 443,000 30.570.753
19/10/2021 444,500 459,200 2,84 466,600 440,700 33.393.321
18/10/2021 452,600 446,500 -1,39 464,800 442,200 29.089.343
15/10/2021 438,900 452,800 5,89 468,300 438,200 46.125.147
14/10/2021 438,600 427,600 0,45 457,700 427,600 34.165.416
13/10/2021 461,100 425,700 -9,52 468,400 419,200 37.806.861
12/10/2021 431,500 470,500 3,09 474,400 428,200 38.760.655
11/10/2021 452,500 456,400 -0,09 467,000 448,600 28.272.785
08/10/2021 446,500 456,800 1,67 466,900 446,500 30.760.025
07/10/2021 427,800 449,300 8,58 456,700 420,300 58.218.475
06/10/2021 413,200 413,800 -1,76 423,300 387,800 46.520.722
05/10/2021 377,300 421,200 12,77 421,200 376,200 47.314.913
04/10/2021 371,700 373,500 0,13 392,500 362,100 26.637.988
01/10/2021 357,300 373,000 -1,24 379,300 343,400 36.941.100
30/09/2021 395,600 377,700 -1,90 398,700 372,000 46.203.234
29/09/2021 374,700 385,000 7,45 387,300 364,900 39.126.137
28/09/2021 410,900 358,300 -11,49 418,600 358,300 50.054.343
27/09/2021 378,000 404,800 10,03 404,800 368,400 38.865.936
24/09/2021 357,700 367,900 1,55 373,900 349,400 28.567.747
23/09/2021 342,200 362,300 8,96 366,300 338,300 35.337.267
22/09/2021 319,500 332,500 9,74 333,700 308,000 31.925.656
21/09/2021 314,100 303,000 0,56 321,600 299,100 37.542.591
20/09/2021 332,500 301,300 -14,40 339,800 296,800 73.908.097
17/09/2021 389,900 352,000 -6,18 396,600 352,000 122.065.356
16/09/2021 380,900 375,200 1,46 390,300 373,200 37.510.864
15/09/2021 366,700 369,800 -0,19 380,200 362,000 30.429.514
14/09/2021 377,400 370,500 -2,22 391,300 365,000 27.680.397
13/09/2021 364,200 378,900 7,00 378,900 356,000 25.062.110
10/09/2021 365,000 354,100 -1,86 379,200 347,000 28.932.631
09/09/2021 360,800 360,800 -0,11 367,600 346,700 34.238.191
08/09/2021 375,300 361,200 -6,93 382,200 347,600 38.951.490
07/09/2021 382,300 388,100 2,46 389,600 377,000 22.359.971
06/09/2021 374,100 378,800 3,33 384,300 369,500 13.403.094
03/09/2021 386,200 366,600 -6,07 388,600 364,900 38.246.259
02/09/2021 399,100 390,300 -3,77 403,500 380,900 25.259.757
01/09/2021 395,400 405,600 5,00 415,800 394,500 31.163.931
31/08/2021 386,100 386,300 0,44 400,500 373,700 41.514.576
30/08/2021 399,400 384,600 -4,07 401,100 381,000 10.926.588
27/08/2021 393,300 400,900 0,96 403,700 381,800 14.527.616
26/08/2021 409,500 397,100 -4,13 416,700 396,500 23.705.737
25/08/2021 385,400 414,200 8,29 414,200 381,900 29.594.154
24/08/2021 395,900 382,500 -0,73 396,000 369,900 19.307.139
23/08/2021 375,700 385,300 4,45 386,000 372,500 21.758.740
20/08/2021 364,700 368,900 0,35 375,000 349,800 26.968.440
19/08/2021 375,000 367,600 -7,98 386,600 360,400 37.615.284
18/08/2021 392,700 399,500 1,34 400,800 380,300 23.477.716
17/08/2021 410,600 394,200 -5,49 416,100 391,300 37.070.129
16/08/2021 426,000 417,100 -5,74 438,400 415,000 20.908.263
13/08/2021 449,200 442,500 -1,10 461,500 439,400 19.478.160
12/08/2021 453,400 447,400 -1,82 455,300 439,300 21.898.673
11/08/2021 445,400 455,700 3,22 457,100 434,600 27.344.755
10/08/2021 426,300 441,500 2,36 441,500 417,500 24.181.283

SANX3 (S3L)SANX3 (S3L)

4,803,32 %
149,40

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