Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,796 3,850 2,94 3,994 3,704 630.646
19/05/2022 3,834 3,740 0,16 3,836 3,420 1.160.732
18/05/2022 3,628 3,734 5,18 3,840 3,600 968.568
17/05/2022 3,474 3,550 2,72 3,618 3,470 383.932
16/05/2022 3,600 3,456 -3,79 3,600 3,424 244.734
13/05/2022 3,520 3,592 2,69 3,674 3,502 280.262
12/05/2022 3,570 3,498 -2,18 3,570 3,366 286.941
11/05/2022 3,480 3,576 2,76 3,584 3,410 241.743
10/05/2022 3,706 3,480 -3,39 3,716 3,480 363.096
09/05/2022 3,800 3,602 -6,15 3,810 3,562 330.470
06/05/2022 4,020 3,838 -3,95 4,020 3,810 386.935
05/05/2022 4,140 3,996 -1,67 4,250 3,962 230.054
04/05/2022 4,028 4,064 1,30 4,118 3,984 233.980
03/05/2022 4,040 4,012 -0,05 4,112 3,972 248.752
02/05/2022 4,096 4,014 -1,86 4,096 3,950 228.689
29/04/2022 4,126 4,090 1,49 4,180 4,020 318.564
28/04/2022 4,084 4,030 -0,25 4,166 3,980 246.943
27/04/2022 4,106 4,040 0,00 4,106 3,954 236.410
26/04/2022 4,198 4,040 -3,53 4,208 4,024 378.369
25/04/2022 4,284 4,188 -2,51 4,348 4,122 277.646
22/04/2022 4,486 4,296 -3,68 4,486 4,280 361.563
21/04/2022 4,656 4,460 -1,81 4,656 4,460 337.621
20/04/2022 4,500 4,542 2,16 4,600 4,408 258.790
19/04/2022 4,580 4,446 -2,50 4,580 4,398 360.462
14/04/2022 4,542 4,560 -0,09 4,586 4,470 182.714
13/04/2022 4,700 4,564 -2,89 4,760 4,524 260.267
12/04/2022 4,860 4,700 -3,53 4,872 4,630 411.184
11/04/2022 5,090 4,872 -2,75 5,090 4,870 304.362
08/04/2022 5,060 5,010 1,33 5,060 4,872 238.040
07/04/2022 5,030 4,944 -0,76 5,085 4,938 284.227
06/04/2022 5,490 4,982 -7,40 5,490 4,952 819.425
05/04/2022 5,205 5,380 5,18 5,670 5,170 899.430
04/04/2022 5,120 5,115 -1,06 5,220 5,010 203.953
01/04/2022 5,400 5,170 -2,82 5,400 5,105 236.562
31/03/2022 5,265 5,320 1,92 5,350 5,090 249.919
30/03/2022 5,115 5,220 3,37 5,315 5,000 270.920
29/03/2022 5,190 5,050 -2,13 5,345 4,914 342.713
28/03/2022 4,956 5,160 5,74 5,220 4,880 335.467
25/03/2022 4,986 4,880 -1,21 5,140 4,866 262.491
24/03/2022 4,890 4,940 0,20 5,040 4,890 204.395
23/03/2022 5,070 4,930 -2,09 5,080 4,860 197.734
22/03/2022 4,960 5,035 0,82 5,080 4,910 205.951
21/03/2022 5,260 4,994 -3,31 5,260 4,968 269.601
18/03/2022 5,080 5,165 1,27 5,280 5,010 400.487
17/03/2022 5,100 5,100 -0,29 5,235 5,070 248.833
16/03/2022 5,400 5,115 -2,66 5,465 5,060 428.545
15/03/2022 5,250 5,255 -1,87 5,465 5,110 322.630
14/03/2022 5,700 5,355 -6,13 5,750 5,355 480.493
11/03/2022 5,800 5,705 -0,87 6,000 5,705 291.059
10/03/2022 5,610 5,755 2,40 6,000 5,600 472.077
09/03/2022 6,150 5,620 0,36 6,200 5,535 1.029.410
08/03/2022 4,896 5,600 15,46 5,610 4,860 803.649
07/03/2022 4,526 4,850 8,45 4,900 4,378 489.190
04/03/2022 4,364 4,472 1,64 4,570 4,302 242.388
03/03/2022 4,650 4,400 -5,21 4,770 4,400 222.734
02/03/2022 4,472 4,642 1,98 4,770 4,410 434.860
01/03/2022 5,050 4,552 -8,19 5,050 4,544 568.852
28/02/2022 4,500 4,958 9,35 4,982 4,476 718.426
25/02/2022 4,438 4,534 5,44 4,620 4,256 473.720
24/02/2022 3,950 4,300 6,59 4,370 3,900 776.922
23/02/2022 4,160 4,034 -2,28 4,230 4,010 176.938
22/02/2022 3,936 4,128 -1,24 4,292 3,928 241.212
21/02/2022 4,316 4,180 -3,55 4,388 4,142 214.725
18/02/2022 4,430 4,334 -3,30 4,530 4,324 150.123
17/02/2022 4,700 4,482 -3,41 4,700 4,460 149.166
16/02/2022 4,630 4,640 0,74 4,816 4,576 189.870
15/02/2022 4,528 4,606 1,81 4,638 4,510 206.879
14/02/2022 4,784 4,524 -6,57 4,784 4,450 387.081
11/02/2022 4,926 4,842 -1,82 4,926 4,766 186.009
10/02/2022 5,050 4,932 -3,10 5,110 4,880 185.064
09/02/2022 4,900 5,090 4,91 5,095 4,900 165.507
08/02/2022 4,900 4,852 -1,38 4,968 4,822 123.400
07/02/2022 5,045 4,920 -2,09 5,100 4,880 150.566
04/02/2022 5,110 5,025 -1,66 5,130 5,020 144.917
03/02/2022 5,170 5,110 -2,67 5,225 5,110 122.553
02/02/2022 5,220 5,250 0,00 5,350 5,210 74.255
01/02/2022 5,360 5,250 0,19 5,425 5,240 83.545
31/01/2022 5,150 5,240 2,14 5,345 5,150 76.786
28/01/2022 5,295 5,130 -3,21 5,415 5,120 122.386
27/01/2022 5,125 5,300 2,12 5,370 5,045 181.514
26/01/2022 5,150 5,190 1,47 5,295 5,145 146.576
25/01/2022 5,300 5,115 -0,68 5,445 5,095 227.071
24/01/2022 5,640 5,150 -9,01 5,640 5,085 488.177
21/01/2022 5,940 5,660 -6,60 5,995 5,640 313.081
20/01/2022 5,905 6,060 2,71 6,110 5,900 163.131
19/01/2022 6,130 5,900 -1,99 6,130 5,900 289.010
18/01/2022 6,185 6,020 -4,29 6,265 6,020 152.462
17/01/2022 6,120 6,290 4,66 6,400 6,050 182.293
14/01/2022 6,080 6,010 -1,15 6,080 6,010 75.436
13/01/2022 6,155 6,080 -0,41 6,185 6,080 64.229
12/01/2022 6,140 6,105 0,49 6,200 6,060 49.466
11/01/2022 6,120 6,075 0,08 6,140 6,060 77.042
10/01/2022 6,070 6,070 0,50 6,190 6,040 54.790
07/01/2022 6,190 6,040 -1,15 6,190 6,030 76.791
06/01/2022 6,300 6,110 -2,40 6,300 6,050 155.974
05/01/2022 6,365 6,260 -2,64 6,495 6,260 67.511
04/01/2022 6,525 6,430 -0,92 6,800 6,430 154.944
03/01/2022 6,140 6,490 4,85 6,490 6,140 150.172
30/12/2021 6,035 6,190 0,65 6,195 5,970 230.275
29/12/2021 6,130 6,150 0,08 6,240 6,100 113.330
28/12/2021 6,305 6,145 -3,76 6,350 6,120 163.049
27/12/2021 6,370 6,385 -1,62 6,490 6,320 51.586
23/12/2021 6,330 6,490 3,84 6,490 6,270 119.196
22/12/2021 6,145 6,250 2,46 6,380 6,110 79.944
21/12/2021 6,040 6,100 -2,09 6,310 5,920 110.462
20/12/2021 5,900 6,230 3,66 6,345 5,860 93.350
17/12/2021 6,110 6,010 -1,64 6,110 5,850 242.108
16/12/2021 6,280 6,110 -2,86 6,600 6,100 115.804
15/12/2021 6,430 6,290 -0,47 6,430 6,285 33.346
14/12/2021 6,300 6,320 1,53 6,440 6,255 44.700
13/12/2021 6,220 6,225 -1,35 6,495 6,220 42.023
10/12/2021 6,500 6,310 -3,74 6,500 6,310 48.579
09/12/2021 6,600 6,555 -0,91 6,600 6,505 20.682
08/12/2021 6,590 6,615 0,99 6,660 6,560 29.464
07/12/2021 6,500 6,550 2,34 6,580 6,450 57.164
06/12/2021 6,340 6,400 2,89 6,440 6,140 74.723
03/12/2021 6,470 6,220 -2,35 6,495 6,190 83.790
02/12/2021 6,560 6,370 -3,85 6,560 6,320 85.691
01/12/2021 6,555 6,625 -0,30 6,690 6,475 65.557
30/11/2021 6,490 6,645 0,45 6,690 6,425 75.215
29/11/2021 6,710 6,615 0,99 6,710 6,490 89.074
26/11/2021 6,900 6,550 -5,76 6,910 6,515 137.463
25/11/2021 6,800 6,950 2,89 7,095 6,800 35.797
24/11/2021 6,810 6,755 -1,03 6,925 6,740 76.944
23/11/2021 7,055 6,825 -3,26 7,055 6,825 43.779
22/11/2021 7,100 7,055 2,77 7,115 6,915 49.063
19/11/2021 7,385 6,865 -5,38 7,390 6,850 167.878
18/11/2021 7,320 7,255 -2,29 7,445 7,225 40.263
17/11/2021 7,650 7,425 -1,07 7,650 7,420 44.676
16/11/2021 7,450 7,505 -0,86 7,800 7,450 69.571
15/11/2021 7,320 7,570 0,93 7,580 7,320 39.576
12/11/2021 7,110 7,500 4,24 7,545 7,110 68.626
11/11/2021 7,315 7,195 -2,84 7,315 7,100 67.564
10/11/2021 7,560 7,405 -0,60 7,560 7,275 60.495
09/11/2021 7,360 7,450 0,68 7,575 7,360 53.358
08/11/2021 7,420 7,400 -0,13 7,545 7,210 60.058
05/11/2021 7,275 7,410 1,44 7,520 6,985 108.329
04/11/2021 7,650 7,305 -3,75 7,740 7,250 89.976
03/11/2021 7,765 7,590 -2,25 8,115 7,400 154.738
02/11/2021 8,225 7,765 -4,43 8,225 7,730 172.175
01/11/2021 7,850 8,125 5,52 8,350 7,800 240.543
29/10/2021 7,400 7,700 5,19 7,850 7,365 274.180
28/10/2021 7,120 7,320 4,57 7,400 6,940 146.613
27/10/2021 7,135 7,000 -2,78 7,200 6,975 52.430
26/10/2021 6,890 7,200 6,19 7,200 6,765 146.255
25/10/2021 6,900 6,780 -2,93 6,975 6,780 37.985
22/10/2021 6,915 6,985 0,29 7,020 6,900 24.771
21/10/2021 7,180 6,965 -1,90 7,180 6,840 46.586
20/10/2021 6,800 7,100 2,90 7,200 6,800 127.835
19/10/2021 6,600 6,900 4,15 6,900 6,590 66.507
18/10/2021 6,620 6,625 -0,45 6,765 6,515 75.572
15/10/2021 6,840 6,655 -1,41 6,840 6,590 65.738
14/10/2021 6,950 6,750 -0,81 6,950 6,700 94.064
13/10/2021 6,470 6,805 3,34 6,970 6,470 95.223
12/10/2021 6,220 6,585 4,52 6,625 6,200 109.441
11/10/2021 6,400 6,300 -2,33 6,525 6,300 63.706
08/10/2021 6,640 6,450 -3,01 6,720 6,450 98.976
07/10/2021 6,795 6,650 -2,13 6,895 6,630 77.207
06/10/2021 6,940 6,795 -0,95 6,955 6,680 93.786
05/10/2021 6,850 6,860 -0,72 7,100 6,850 82.010
04/10/2021 6,900 6,910 -0,93 7,025 6,850 65.379
01/10/2021 7,120 6,975 0,14 7,120 6,900 92.524
30/09/2021 7,160 6,965 -3,13 7,175 6,920 57.298
29/09/2021 6,895 7,190 1,34 7,350 6,850 66.307
28/09/2021 7,285 7,095 -1,60 7,310 7,010 80.580
27/09/2021 7,150 7,210 1,05 7,345 7,150 42.973
24/09/2021 7,495 7,135 -4,03 7,495 7,050 84.000
23/09/2021 7,080 7,435 6,14 7,490 7,035 197.941
22/09/2021 6,875 7,005 3,32 7,075 6,810 61.070
21/09/2021 6,785 6,780 -0,80 6,920 6,760 72.681
20/09/2021 7,140 6,835 -4,54 7,200 6,805 98.436
17/09/2021 6,925 7,160 4,30 7,260 6,890 396.005
16/09/2021 6,905 6,865 -1,79 6,945 6,740 92.339
15/09/2021 6,850 6,990 3,56 7,080 6,720 232.776
14/09/2021 6,300 6,750 9,58 6,790 6,200 214.982
13/09/2021 6,140 6,160 0,33 6,270 5,920 211.995
10/09/2021 6,295 6,140 -1,60 6,410 6,130 115.771
09/09/2021 6,500 6,240 -6,45 6,500 6,210 234.586
08/09/2021 6,710 6,670 -0,60 6,800 6,580 57.676
07/09/2021 6,980 6,710 -2,75 6,980 6,670 58.142
06/09/2021 7,120 6,900 -1,36 7,120 6,900 37.101
03/09/2021 7,150 6,995 -1,06 7,150 6,960 56.290
02/09/2021 7,000 7,070 0,43 7,160 6,915 63.610
01/09/2021 7,000 7,040 1,81 7,040 6,915 66.598
31/08/2021 6,670 6,915 0,95 7,100 6,670 113.042
30/08/2021 6,710 6,850 0,15 6,850 6,710 22.721
27/08/2021 6,790 6,840 1,18 6,840 6,540 34.314
26/08/2021 6,645 6,760 0,15 6,760 6,625 25.234
25/08/2021 6,820 6,750 -0,59 6,825 6,695 33.205
24/08/2021 6,675 6,790 0,89 6,795 6,660 38.192
23/08/2021 6,620 6,730 1,20 6,780 6,605 36.473
20/08/2021 6,780 6,650 -1,48 6,780 6,570 40.660
19/08/2021 6,780 6,750 -0,74 6,780 6,540 73.713
18/08/2021 6,620 6,800 2,95 6,800 6,615 70.533
17/08/2021 6,570 6,605 0,38 6,645 6,500 44.070
16/08/2021 6,840 6,580 -2,95 6,850 6,570 42.801
13/08/2021 6,750 6,780 0,44 6,880 6,700 37.665
12/08/2021 6,905 6,750 -4,05 7,080 6,695 85.054
11/08/2021 6,900 7,035 2,10 7,100 6,800 55.689
10/08/2021 6,845 6,890 0,88 6,900 6,700 30.254
09/08/2021 6,920 6,830 -1,23 6,975 6,755 34.080
06/08/2021 6,850 6,915 1,10 6,915 6,710 34.800
05/08/2021 6,590 6,840 1,86 6,870 6,590 34.748
04/08/2021 6,830 6,715 -1,10 6,830 6,540 33.451
03/08/2021 6,800 6,790 1,72 6,800 6,540 50.321
02/08/2021 6,460 6,675 -1,69 6,960 6,460 65.139
30/07/2021 6,665 6,790 2,88 6,790 6,480 92.234
29/07/2021 6,670 6,600 -0,45 6,670 6,530 28.233
28/07/2021 6,470 6,630 3,84 6,745 6,370 78.283
27/07/2021 6,440 6,385 -2,96 6,570 6,200 68.414
26/07/2021 6,510 6,580 0,92 6,585 6,405 58.081
23/07/2021 6,520 6,520 -0,99 6,600 6,480 26.648
22/07/2021 6,800 6,585 -0,45 6,800 6,505 56.040
21/07/2021 6,340 6,615 5,76 6,635 6,340 48.110
20/07/2021 6,200 6,255 0,97 6,365 6,190 58.619
19/07/2021 6,515 6,195 -3,80 6,515 6,150 156.150
16/07/2021 6,545 6,440 -0,77 6,570 6,390 118.617
15/07/2021 6,775 6,490 -4,84 6,785 6,310 250.287
14/07/2021 7,140 6,820 -3,94 7,140 6,820 132.009
13/07/2021 7,350 7,100 -2,41 7,390 7,075 59.859
12/07/2021 7,020 7,275 3,19 7,320 7,020 79.560
09/07/2021 7,045 7,050 -0,49 7,160 7,015 32.943
08/07/2021 7,160 7,085 -1,05 7,170 6,960 131.089
07/07/2021 7,170 7,160 0,42 7,240 7,060 89.667
06/07/2021 7,170 7,130 -0,97 7,210 7,010 104.862
05/07/2021 7,365 7,200 -1,23 7,365 7,075 46.912
02/07/2021 7,315 7,290 -0,55 7,480 7,190 46.420
01/07/2021 7,515 7,330 -2,66 7,600 7,310 61.321
30/06/2021 7,590 7,530 -0,46 7,610 7,300 101.330
29/06/2021 7,450 7,565 2,37 7,740 7,000 215.547
28/06/2021 7,450 7,390 -1,20 7,450 7,305 74.920
25/06/2021 7,415 7,480 1,42 7,495 7,330 90.835
24/06/2021 7,300 7,375 1,79 7,430 7,110 103.962
23/06/2021 7,300 7,245 -0,07 7,315 7,120 74.271
22/06/2021 7,395 7,250 -0,62 7,420 7,100 78.427
21/06/2021 7,315 7,295 -0,27 7,545 7,075 214.766
18/06/2021 6,990 7,315 4,65 7,315 6,975 431.633
17/06/2021 6,890 6,990 2,95 6,990 6,620 262.382
16/06/2021 6,765 6,790 3,35 7,075 6,730 503.420
15/06/2021 6,645 6,570 0,08 6,730 6,500 113.575
14/06/2021 6,670 6,565 -0,53 6,820 6,230 397.298
11/06/2021 6,520 6,600 2,01 6,670 6,395 149.090
10/06/2021 6,745 6,470 -3,29 6,745 6,380 275.180
09/06/2021 6,845 6,690 -0,74 6,845 6,660 91.483
08/06/2021 6,760 6,740 0,22 6,875 6,720 80.941
07/06/2021 6,880 6,725 -1,82 6,880 6,715 85.967
04/06/2021 6,800 6,850 1,11 6,910 6,710 123.506
03/06/2021 6,920 6,775 -1,17 6,955 6,660 165.316
02/06/2021 7,115 6,855 -2,28 7,115 6,850 138.884
01/06/2021 7,125 7,015 -0,99 7,125 6,930 126.902
31/05/2021 7,210 7,085 -1,73 7,275 7,000 126.010
28/05/2021 7,570 7,210 -3,42 7,570 7,160 113.150
27/05/2021 7,380 7,465 2,61 7,640 7,300 1.021.600
26/05/2021 7,030 7,275 2,32 7,390 7,030 209.499
25/05/2021 7,180 7,110 -0,91 7,220 7,015 142.118

SOLTEC (SOL)SOLTEC (SOL)

0,112,94 %
3,85

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.