SOLARIA (SLR)SOLARIA (SLR)

0,000,00 %
7,76

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
02/04/2020 7,895 7,755 -0,06 7,950 7,660 243.587
01/04/2020 7,600 7,760 1,17 7,900 7,405 364.010
31/03/2020 7,655 7,670 4,21 7,700 7,490 550.873
30/03/2020 7,200 7,360 2,29 7,500 6,890 465.171
27/03/2020 7,500 7,195 -2,77 7,670 7,110 478.511
26/03/2020 7,135 7,400 0,82 7,485 7,135 355.040
25/03/2020 7,235 7,340 5,16 7,500 6,895 968.980
24/03/2020 6,680 6,980 10,44 6,980 6,450 744.480
23/03/2020 6,400 6,320 -4,02 6,670 6,160 414.907
20/03/2020 7,195 6,585 -2,15 7,240 6,585 760.866
19/03/2020 6,745 6,730 3,62 7,290 6,540 701.379
18/03/2020 6,340 6,495 0,46 6,880 6,150 1.161.881
17/03/2020 6,305 6,465 5,98 6,640 5,820 1.255.394
16/03/2020 6,340 6,100 -6,44 6,340 5,550 1.818.134
13/03/2020 6,405 6,520 5,84 7,285 6,350 1.761.473
12/03/2020 7,100 6,160 -21,68 7,365 5,800 2.401.987
11/03/2020 8,410 7,865 -4,95 8,645 7,700 1.378.423
10/03/2020 8,175 8,275 1,53 8,850 8,100 1.358.427
09/03/2020 7,980 8,150 -9,29 8,575 7,900 1.475.580
06/03/2020 9,495 8,985 -6,75 9,495 8,835 1.315.939
05/03/2020 9,750 9,635 0,68 9,750 9,395 947.169
04/03/2020 9,305 9,570 3,97 9,590 9,155 994.680
03/03/2020 8,750 9,205 6,91 9,445 8,650 1.522.768
02/03/2020 8,980 8,610 -0,63 9,055 8,300 1.380.305
28/02/2020 8,470 8,665 0,12 8,830 7,870 1.410.311
27/02/2020 8,860 8,655 -2,75 9,030 8,420 1.079.540
26/02/2020 8,730 8,900 0,79 8,950 8,520 1.335.691
25/02/2020 8,685 8,830 -0,56 9,130 8,550 1.209.968
24/02/2020 9,235 8,880 -7,55 9,435 8,840 1.851.665
21/02/2020 9,935 9,605 -3,27 9,940 9,225 1.657.060
20/02/2020 10,010 9,930 -0,65 10,250 9,820 788.018
19/02/2020 9,800 9,995 2,57 10,160 9,720 764.286
18/02/2020 9,700 9,745 0,83 9,820 9,620 478.149
17/02/2020 9,590 9,665 0,47 9,795 9,465 504.098
14/02/2020 9,900 9,620 -1,84 9,950 9,520 1.011.004
13/02/2020 9,390 9,800 4,26 9,840 9,320 872.826
12/02/2020 9,015 9,400 3,98 9,500 9,015 909.764
11/02/2020 9,030 9,040 1,23 9,115 8,860 567.768
10/02/2020 8,950 8,930 0,11 9,010 8,820 372.897
07/02/2020 8,545 8,920 3,96 9,200 8,490 1.103.206
06/02/2020 8,500 8,580 -0,23 8,640 8,460 571.470
05/02/2020 8,585 8,600 1,96 8,630 8,100 792.691
04/02/2020 8,400 8,435 0,48 8,550 8,390 528.516
03/02/2020 8,450 8,395 -0,65 8,490 8,325 433.441
31/01/2020 8,480 8,450 0,24 8,630 8,330 732.037
30/01/2020 8,370 8,430 0,42 8,475 8,315 560.484
29/01/2020 8,345 8,395 0,66 8,430 8,250 556.356
28/01/2020 7,970 8,340 4,64 8,340 7,950 726.061
27/01/2020 8,000 7,970 -0,38 8,115 7,900 561.792
24/01/2020 8,080 8,000 -0,62 8,190 7,910 583.305
23/01/2020 7,640 8,050 5,92 8,150 7,605 1.462.245
22/01/2020 7,600 7,600 -0,46 7,675 7,565 392.008
21/01/2020 7,540 7,635 0,46 7,710 7,540 658.423
20/01/2020 7,600 7,600 0,13 7,620 7,520 308.045
17/01/2020 7,655 7,590 -0,13 7,655 7,480 440.804
16/01/2020 7,600 7,600 0,26 7,760 7,530 725.439
15/01/2020 7,500 7,580 1,20 7,580 7,460 431.229
14/01/2020 7,670 7,490 -1,90 7,710 7,445 582.860
13/01/2020 7,625 7,635 1,33 7,770 7,545 700.737
10/01/2020 7,470 7,535 1,55 7,700 7,470 981.284
09/01/2020 6,980 7,420 6,76 7,675 6,980 1.858.847
08/01/2020 6,885 6,950 0,14 7,050 6,790 526.142
07/01/2020 6,850 6,940 1,46 6,970 6,765 532.265
06/01/2020 7,000 6,840 -3,12 7,000 6,705 505.612
03/01/2020 7,125 7,060 -1,26 7,150 6,960 338.908
02/01/2020 6,830 7,150 5,15 7,165 6,830 599.614
31/12/2019 6,870 6,800 -0,51 6,870 6,660 267.276
30/12/2019 6,900 6,835 -1,44 6,980 6,745 474.712
27/12/2019 6,800 6,935 1,99 6,940 6,800 377.459
24/12/2019 6,720 6,800 1,19 6,840 6,720 164.765
23/12/2019 6,750 6,720 -0,37 6,760 6,675 251.045
20/12/2019 6,850 6,745 -1,03 6,850 6,695 437.511
19/12/2019 6,730 6,815 1,87 6,820 6,635 287.017
18/12/2019 6,830 6,690 -1,69 6,850 6,675 273.541
17/12/2019 6,700 6,805 1,87 6,875 6,650 650.266
16/12/2019 6,600 6,680 1,29 6,730 6,535 1.197.700
13/12/2019 6,745 6,595 -1,20 6,745 6,560 448.956
12/12/2019 6,545 6,675 1,60 6,780 6,540 761.565
11/12/2019 6,595 6,570 0,38 6,595 6,500 196.871
10/12/2019 6,670 6,545 -1,21 6,670 6,525 162.655
09/12/2019 6,650 6,625 -0,23 6,665 6,535 193.228
06/12/2019 6,480 6,640 1,68 6,640 6,480 283.394
05/12/2019 6,630 6,530 -1,06 6,685 6,450 565.148
04/12/2019 6,660 6,600 0,15 6,760 6,560 391.297
03/12/2019 6,670 6,590 -0,60 6,770 6,560 295.987
02/12/2019 6,930 6,630 -3,14 6,935 6,630 333.372
29/11/2019 6,980 6,845 -1,65 6,980 6,790 596.620
28/11/2019 6,800 6,960 2,88 6,965 6,780 386.007
27/11/2019 6,710 6,765 1,73 6,785 6,625 483.425
26/11/2019 6,650 6,650 -0,15 6,720 6,580 273.422
25/11/2019 6,805 6,660 -1,04 6,825 6,660 193.367
22/11/2019 6,850 6,730 -0,81 6,850 6,670 298.128
21/11/2019 6,810 6,785 0,22 6,890 6,695 277.933
20/11/2019 6,580 6,770 2,50 6,770 6,560 435.282
19/11/2019 6,705 6,605 -2,37 6,865 6,530 431.496
18/11/2019 6,800 6,765 0,22 6,960 6,705 442.746
15/11/2019 6,960 6,750 -1,89 6,960 6,265 1.905.979
14/11/2019 6,870 6,880 0,51 6,940 6,800 291.263
13/11/2019 6,850 6,845 -0,51 6,865 6,675 416.312
12/11/2019 7,045 6,880 -1,43 7,045 6,800 378.382
11/11/2019 6,830 6,980 1,97 7,020 6,780 295.567
08/11/2019 7,075 6,845 -3,59 7,075 6,760 630.753
07/11/2019 7,085 7,100 0,85 7,150 7,000 320.082
06/11/2019 7,150 7,040 -0,85 7,190 6,960 432.867
05/11/2019 7,105 7,100 -0,07 7,160 6,995 474.411
04/11/2019 7,145 7,105 0,07 7,340 7,060 940.705
01/11/2019 6,960 7,100 2,38 7,190 6,920 646.557
31/10/2019 6,805 6,935 2,14 6,935 6,770 391.913
30/10/2019 6,650 6,790 0,82 6,800 6,650 190.159
29/10/2019 6,810 6,735 -0,66 6,845 6,680 225.515
28/10/2019 6,855 6,780 -0,29 6,970 6,760 506.448
25/10/2019 6,925 6,800 -1,02 6,925 6,760 257.919
24/10/2019 6,720 6,870 2,61 6,880 6,680 531.189
23/10/2019 6,500 6,695 2,92 6,730 6,430 568.276
22/10/2019 6,705 6,505 -2,62 6,745 6,505 235.574
21/10/2019 6,555 6,680 2,61 6,725 6,470 535.122
18/10/2019 6,545 6,510 -1,06 6,630 6,415 649.958
17/10/2019 6,790 6,580 -5,46 6,790 6,440 1.579.637
16/10/2019 7,145 6,960 -1,56 7,145 6,860 1.180.310
15/10/2019 6,965 7,070 1,58 7,190 6,870 1.490.144
14/10/2019 6,715 6,960 3,96 6,975 6,670 714.599
11/10/2019 6,650 6,695 -0,81 6,790 6,650 491.936
10/10/2019 6,775 6,750 0,00 6,775 6,550 568.472
09/10/2019 6,795 6,750 -0,44 6,800 6,610 445.852
08/10/2019 6,730 6,780 1,19 6,800 6,550 534.541
07/10/2019 6,595 6,700 1,21 6,735 6,505 588.104
04/10/2019 6,550 6,620 2,32 6,670 6,165 1.528.119
03/10/2019 6,115 6,470 4,61 6,570 6,080 1.772.729
02/10/2019 5,850 6,185 9,66 6,350 5,830 3.326.856
01/10/2019 5,715 5,640 -1,05 5,760 5,600 215.519
30/09/2019 5,515 5,700 3,45 5,715 5,490 324.759
27/09/2019 5,685 5,510 -2,99 5,730 5,510 315.963
26/09/2019 5,550 5,680 3,27 5,790 5,550 685.514
25/09/2019 5,590 5,500 -0,81 5,590 5,410 302.229
24/09/2019 5,485 5,545 0,64 5,600 5,460 170.388
23/09/2019 5,750 5,510 -2,48 5,750 5,490 345.120
20/09/2019 5,500 5,650 1,62 5,720 5,500 641.377
19/09/2019 5,490 5,560 0,54 5,565 5,485 104.301
18/09/2019 5,535 5,530 -0,27 5,600 5,420 328.663
17/09/2019 5,685 5,545 -3,23 5,770 5,460 550.316
16/09/2019 5,445 5,730 6,41 5,800 5,340 1.104.471
13/09/2019 5,280 5,385 2,18 5,450 5,270 398.422
12/09/2019 5,290 5,270 -0,94 5,340 5,180 242.962
11/09/2019 5,290 5,320 0,57 5,360 5,270 124.408
10/09/2019 5,380 5,290 -0,94 5,380 5,235 225.357
09/09/2019 5,315 5,340 0,95 5,420 5,250 269.048
06/09/2019 5,215 5,290 0,38 5,290 5,210 178.498
05/09/2019 5,280 5,270 0,96 5,340 5,180 314.133
04/09/2019 5,180 5,220 2,35 5,370 5,130 849.399
03/09/2019 5,270 5,100 -3,32 5,350 5,050 291.221
02/09/2019 5,355 5,275 -2,31 5,485 5,140 420.877
30/08/2019 5,410 5,400 1,41 5,660 5,365 412.448
29/08/2019 5,290 5,325 0,85 5,360 5,265 138.561
28/08/2019 5,200 5,280 0,09 5,320 5,200 97.278
27/08/2019 5,150 5,275 1,44 5,350 5,150 118.806
26/08/2019 5,240 5,200 -1,14 5,290 5,155 182.236
23/08/2019 5,285 5,260 -0,94 5,380 5,240 97.246
22/08/2019 5,340 5,310 -2,30 5,490 5,290 203.446
21/08/2019 5,390 5,435 0,74 5,440 5,345 163.667
20/08/2019 5,390 5,395 0,09 5,440 5,310 187.768
19/08/2019 5,215 5,390 3,75 5,440 5,215 296.724
16/08/2019 5,150 5,195 1,76 5,215 5,025 324.818
15/08/2019 5,125 5,105 -1,83 5,165 4,950 455.075
14/08/2019 5,320 5,200 -1,70 5,360 5,140 266.055
13/08/2019 5,350 5,290 -2,49 5,390 5,120 475.234
12/08/2019 5,465 5,425 -0,28 5,475 5,350 180.874
09/08/2019 5,535 5,440 -1,27 5,535 5,440 140.560
08/08/2019 5,425 5,510 1,94 5,650 5,425 491.956
07/08/2019 5,420 5,405 1,03 5,480 5,315 199.207
06/08/2019 5,310 5,350 0,28 5,500 5,310 178.512
05/08/2019 5,400 5,335 -2,73 5,480 5,325 339.879
02/08/2019 5,600 5,485 -1,35 5,700 5,420 528.761
01/08/2019 5,400 5,560 3,44 5,580 5,360 313.161
31/07/2019 5,360 5,375 0,28 5,440 5,335 228.493
30/07/2019 5,435 5,360 -2,37 5,490 5,270 477.576
29/07/2019 5,380 5,490 1,57 5,540 5,360 341.992
26/07/2019 5,500 5,405 -2,96 5,535 5,350 532.992
25/07/2019 5,800 5,570 -3,13 5,850 5,535 680.278
24/07/2019 6,000 5,750 -4,56 6,125 5,530 1.989.519
23/07/2019 5,980 6,025 1,01 6,090 5,950 723.611
22/07/2019 5,925 5,965 2,14 5,990 5,880 377.496
19/07/2019 5,875 5,840 0,00 6,000 5,840 773.647
18/07/2019 5,805 5,840 -0,17 5,915 5,800 388.489
17/07/2019 5,785 5,850 1,83 5,905 5,680 666.712
16/07/2019 5,830 5,745 -1,46 5,985 5,605 1.201.894
15/07/2019 5,680 5,830 2,10 5,960 5,680 1.387.554
12/07/2019 5,535 5,710 2,33 5,750 5,505 1.442.388
11/07/2019 5,440 5,580 3,53 5,665 5,400 1.305.151
10/07/2019 5,290 5,390 1,79 5,490 5,240 806.264
09/07/2019 5,100 5,295 2,92 5,340 5,035 883.759
08/07/2019 5,145 5,145 0,29 5,150 5,040 249.401
05/07/2019 5,100 5,130 0,79 5,165 5,030 446.317
04/07/2019 4,972 5,090 1,09 5,120 4,930 522.260
03/07/2019 5,005 5,035 -0,69 5,045 4,900 546.782
02/07/2019 5,000 5,070 2,05 5,075 4,900 264.567
01/07/2019 5,120 4,968 -1,33 5,210 4,950 495.420
28/06/2019 5,005 5,035 -0,30 5,040 4,956 312.805
27/06/2019 5,055 5,050 -1,17 5,125 4,950 864.833
26/06/2019 4,610 5,110 12,75 5,140 4,610 1.966.808
25/06/2019 4,504 4,532 -0,44 4,538 4,462 224.651
24/06/2019 4,504 4,552 0,49 4,630 4,502 207.536
21/06/2019 4,480 4,530 3,19 4,560 4,350 623.480
20/06/2019 4,064 4,390 5,78 4,410 4,064 517.911
19/06/2019 4,150 4,150 -0,95 4,240 4,002 744.605
18/06/2019 4,310 4,190 -4,08 4,310 4,142 712.030
17/06/2019 4,556 4,368 -3,32 4,556 4,330 439.454
14/06/2019 4,626 4,518 -1,09 4,626 4,502 226.143
13/06/2019 4,662 4,568 -1,25 4,662 4,522 230.475
12/06/2019 4,660 4,626 -2,77 4,724 4,610 235.020
11/06/2019 4,660 4,758 2,10 4,770 4,612 422.462
10/06/2019 4,444 4,660 3,33 4,694 4,444 330.091
07/06/2019 4,620 4,510 -1,61 4,622 4,500 299.330
06/06/2019 4,642 4,584 -1,80 4,718 4,520 347.498
05/06/2019 4,710 4,668 0,13 4,810 4,640 496.223
04/06/2019 4,678 4,662 -0,09 4,732 4,600 244.337
03/06/2019 4,622 4,666 0,13 4,666 4,550 219.252
31/05/2019 4,600 4,660 -0,04 4,696 4,520 343.642
30/05/2019 4,750 4,662 -0,93 4,764 4,632 185.547
29/05/2019 4,726 4,706 -1,22 4,780 4,636 321.443
28/05/2019 4,720 4,764 1,06 4,764 4,592 508.755
27/05/2019 4,550 4,714 4,76 4,720 4,498 285.586
24/05/2019 4,460 4,500 2,32 4,548 4,410 287.350
23/05/2019 4,600 4,398 -4,60 4,600 4,398 403.583
22/05/2019 4,620 4,610 0,44 4,820 4,550 921.372
21/05/2019 4,520 4,590 1,64 4,640 4,500 302.192
20/05/2019 4,696 4,516 -1,91 4,700 4,500 429.524
17/05/2019 4,634 4,604 -1,62 4,700 4,570 232.098
16/05/2019 4,584 4,680 3,54 4,680 4,480 541.816
15/05/2019 4,494 4,520 0,09 4,528 4,336 549.432
14/05/2019 4,456 4,516 1,67 4,626 4,430 589.120
13/05/2019 4,570 4,442 -2,84 4,580 4,410 607.431
10/05/2019 4,598 4,572 -0,82 4,740 4,520 665.943
09/05/2019 4,896 4,610 -5,92 4,896 4,552 883.867
08/05/2019 4,908 4,900 -1,21 4,930 4,800 536.510
07/05/2019 5,065 4,960 -0,90 5,120 4,900 398.193
06/05/2019 5,050 5,005 -2,25 5,090 4,922 578.984
03/05/2019 5,115 5,120 0,79 5,175 5,055 331.056
02/05/2019 5,230 5,080 -2,03 5,250 5,080 375.638
30/04/2019 5,330 5,185 -2,81 5,420 5,125 1.436.018
29/04/2019 4,940 5,335 9,41 5,350 4,924 1.886.302
26/04/2019 4,984 4,876 -3,06 5,065 4,876 433.826
25/04/2019 4,880 5,030 2,36 5,045 4,870 355.727
24/04/2019 4,990 4,914 -0,81 4,990 4,880 329.383
23/04/2019 4,990 4,954 -0,36 5,005 4,930 325.146
18/04/2019 5,090 4,972 -1,35 5,090 4,880 460.898
17/04/2019 5,115 5,040 -1,37 5,115 5,030 296.436
16/04/2019 5,050 5,110 0,49 5,130 5,010 647.784
15/04/2019 4,904 5,085 3,56 5,090 4,904 434.151
12/04/2019 4,966 4,910 -1,21 4,966 4,860 421.931
11/04/2019 4,980 4,970 -0,44 5,020 4,880 517.584
10/04/2019 5,105 4,992 0,24 5,105 4,914 466.573
09/04/2019 5,105 4,980 -2,35 5,105 4,970 548.285
08/04/2019 5,100 5,100 0,00 5,140 4,950 549.899
05/04/2019 4,840 5,100 5,37 5,120 4,804 960.023

Más noticias