Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 3.659,410 3.641,200 -0,53 3.659,410 3.634,320 --
04/08/2022 3.656,820 3.660,480 -0,03 3.684,120 3.652,360 --
03/08/2022 3.648,070 3.661,440 0,28 3.667,470 3.636,910 --
02/08/2022 3.649,570 3.651,180 -0,12 3.659,220 3.629,860 --
01/08/2022 3.655,980 3.655,590 -0,19 3.680,060 3.652,420 --
29/07/2022 3.640,430 3.662,500 0,70 3.671,630 3.640,430 --
28/07/2022 3.619,030 3.636,970 0,73 3.637,910 3.595,610 --
27/07/2022 3.602,010 3.610,750 0,36 3.616,810 3.599,840 --
26/07/2022 3.581,870 3.597,660 0,44 3.604,770 3.580,310 --
25/07/2022 3.559,930 3.581,910 0,46 3.585,460 3.551,010 --
22/07/2022 3.554,910 3.565,350 0,26 3.584,560 3.544,980 --
21/07/2022 3.543,400 3.556,280 0,27 3.556,280 3.512,110 --
20/07/2022 3.559,070 3.546,730 -0,43 3.575,630 3.534,750 --
19/07/2022 3.506,150 3.562,090 1,27 3.567,230 3.501,380 --
18/07/2022 3.500,210 3.517,590 0,62 3.548,280 3.500,210 --
15/07/2022 3.433,830 3.495,810 2,07 3.498,110 3.431,440 --
14/07/2022 3.475,570 3.425,040 -1,47 3.477,200 3.410,370 --
13/07/2022 3.512,110 3.476,070 -1,02 3.512,110 3.445,950 --
12/07/2022 3.496,900 3.512,020 0,36 3.512,260 3.472,540 --
11/07/2022 3.491,780 3.499,380 -0,16 3.506,760 3.456,220 --
08/07/2022 3.497,580 3.504,830 0,12 3.510,950 3.467,210 --
07/07/2022 3.464,550 3.500,560 1,60 3.506,320 3.464,550 --
06/07/2022 3.397,690 3.445,350 1,64 3.465,380 3.397,690 --
05/07/2022 3.477,080 3.389,690 -2,33 3.483,330 3.387,040 --
04/07/2022 3.455,450 3.470,620 0,85 3.482,780 3.455,450 --
01/07/2022 3.441,920 3.441,260 -0,25 3.458,270 3.406,850 --
30/06/2022 3.497,030 3.449,900 -1,55 3.497,030 3.429,260 --
29/06/2022 3.497,120 3.504,110 -0,04 3.513,220 3.469,200 --
28/06/2022 3.505,730 3.505,420 0,20 3.530,130 3.502,890 --
27/06/2022 3.485,410 3.498,260 0,29 3.527,610 3.481,840 --
24/06/2022 3.389,080 3.488,170 3,04 3.491,490 3.389,080 --
23/06/2022 3.385,470 3.385,150 -0,34 3.415,000 3.356,230 --
22/06/2022 3.418,750 3.396,650 -0,54 3.418,750 3.359,280 --
21/06/2022 3.401,500 3.415,110 0,47 3.435,040 3.401,500 --
20/06/2022 3.363,180 3.399,090 1,11 3.399,090 3.357,280 --
17/06/2022 3.374,390 3.361,900 -0,27 3.417,060 3.356,440 --
16/06/2022 3.440,140 3.371,120 -2,10 3.440,140 3.365,990 --
15/06/2022 3.409,910 3.443,370 1,13 3.461,770 3.399,070 --
14/06/2022 3.452,960 3.405,060 -1,08 3.472,160 3.404,630 --
13/06/2022 3.496,420 3.442,310 -1,95 3.496,420 3.431,670 --
10/06/2022 3.594,290 3.510,730 -2,48 3.594,290 3.505,020 --
09/06/2022 3.639,780 3.600,190 -1,35 3.645,590 3.594,610 --
08/06/2022 3.673,910 3.649,320 -0,54 3.683,080 3.631,700 --
07/06/2022 3.670,350 3.669,190 -0,24 3.675,220 3.648,930 --
06/06/2022 3.653,500 3.678,190 0,85 3.694,410 3.653,500 --
03/06/2022 3.659,990 3.647,090 -0,15 3.668,320 3.643,450 --
02/06/2022 3.644,450 3.652,520 0,40 3.659,820 3.643,670 --
01/06/2022 3.673,850 3.638,030 -0,93 3.687,230 3.636,440 --
31/05/2022 3.684,040 3.672,160 -0,41 3.695,890 3.665,390 --
30/05/2022 3.678,710 3.687,240 0,35 3.697,140 3.675,370 --
27/05/2022 3.628,730 3.674,510 1,29 3.675,270 3.626,910 --
26/05/2022 3.599,390 3.627,780 0,81 3.632,540 3.599,390 --
25/05/2022 3.585,350 3.598,650 0,60 3.610,940 3.576,330 --
24/05/2022 3.600,020 3.577,150 -0,97 3.600,020 3.562,620 --
23/05/2022 3.571,940 3.612,130 1,33 3.612,130 3.565,610 --
20/05/2022 3.549,190 3.564,810 0,71 3.598,700 3.549,190 --
19/05/2022 3.582,640 3.539,690 -1,68 3.582,640 3.511,220 --
18/05/2022 3.643,430 3.600,020 -1,17 3.647,320 3.598,840 --
17/05/2022 3.613,460 3.642,770 1,10 3.662,660 3.613,460 --
16/05/2022 3.594,360 3.603,290 -0,05 3.603,810 3.571,640 --
13/05/2022 3.543,930 3.605,060 2,11 3.606,210 3.543,930 --
12/05/2022 3.539,910 3.530,590 -0,89 3.550,130 3.473,670 --
11/05/2022 3.519,740 3.562,440 1,54 3.562,440 3.490,090 --
10/05/2022 3.487,490 3.508,470 0,72 3.550,900 3.487,490 --
09/05/2022 3.566,810 3.483,460 -2,54 3.574,950 3.483,460 --
06/05/2022 3.626,330 3.574,410 -1,76 3.626,330 3.550,230 --
05/05/2022 3.670,060 3.638,290 -0,37 3.717,050 3.630,250 --
04/05/2022 3.691,220 3.651,870 -1,09 3.695,070 3.651,870 --
03/05/2022 3.680,540 3.691,960 0,51 3.699,320 3.665,840 --
02/05/2022 3.706,700 3.673,190 -1,42 3.706,700 3.663,680 --
29/04/2022 3.703,030 3.726,210 0,86 3.752,400 3.703,030 --
28/04/2022 3.676,740 3.694,340 0,71 3.716,280 3.666,240 --
27/04/2022 3.629,750 3.668,350 0,99 3.673,620 3.602,000 --
26/04/2022 3.674,860 3.632,430 -0,67 3.694,120 3.631,470 --
25/04/2022 3.694,070 3.656,770 -1,69 3.694,070 3.640,030 --
22/04/2022 3.758,040 3.719,520 -1,63 3.758,040 3.717,750 --
21/04/2022 3.770,210 3.781,130 0,27 3.803,630 3.768,500 --
20/04/2022 3.741,520 3.770,860 0,71 3.778,050 3.738,810 --
19/04/2022 3.765,620 3.744,350 -1,02 3.765,620 3.723,180 --
18/04/2022 3.783,100 3.783,100 0,00 3.783,100 3.783,100 --
15/04/2022 3.783,100 3.783,100 0,00 3.783,100 3.783,100 --
14/04/2022 3.760,310 3.783,100 0,58 3.788,010 3.752,590 --
13/04/2022 3.757,690 3.761,310 0,14 3.770,490 3.744,260 --
12/04/2022 3.767,620 3.755,880 -0,55 3.769,400 3.717,470 --
11/04/2022 3.770,580 3.776,550 -0,32 3.789,280 3.752,910 --
08/04/2022 3.743,130 3.788,810 1,48 3.788,820 3.743,130 --
07/04/2022 3.746,380 3.733,490 -0,12 3.772,850 3.730,630 --
06/04/2022 3.780,530 3.737,980 -1,18 3.780,530 3.712,250 --
05/04/2022 3.780,750 3.782,590 0,21 3.791,280 3.756,250 --
04/04/2022 3.743,920 3.774,500 1,05 3.779,290 3.730,490 --
01/04/2022 3.716,070 3.735,260 0,66 3.742,220 3.709,440 --
31/03/2022 3.740,110 3.710,840 -0,84 3.752,090 3.710,840 --
30/03/2022 3.749,550 3.742,340 -0,18 3.749,550 3.725,030 --
29/03/2022 3.707,020 3.749,250 1,36 3.770,990 3.707,020 --
28/03/2022 3.690,690 3.698,920 0,13 3.745,200 3.690,690 --
25/03/2022 3.691,950 3.693,960 0,21 3.713,680 3.677,830 --
24/03/2022 3.685,670 3.686,120 0,13 3.701,130 3.676,540 --
23/03/2022 3.711,770 3.681,380 -0,73 3.720,310 3.673,300 --
22/03/2022 3.677,820 3.708,450 0,94 3.711,570 3.677,820 --
21/03/2022 3.667,880 3.673,800 0,18 3.689,330 3.661,850 --
18/03/2022 3.640,180 3.667,220 0,87 3.667,930 3.607,530 --
17/03/2022 3.611,350 3.635,750 0,68 3.636,280 3.591,790 --
16/03/2022 3.536,470 3.611,110 2,65 3.636,540 3.536,470 --
15/03/2022 3.493,950 3.518,010 -0,05 3.524,120 3.440,880 --
14/03/2022 3.491,300 3.519,630 0,82 3.542,000 3.488,020 --
11/03/2022 3.471,300 3.491,130 0,69 3.564,310 3.457,100 --
10/03/2022 3.535,210 3.467,200 -2,12 3.535,210 3.440,030 --
09/03/2022 3.410,890 3.542,270 4,52 3.542,270 3.410,890 --
08/03/2022 3.381,040 3.389,000 -0,23 3.453,800 3.369,570 --
07/03/2022 3.412,560 3.396,770 -0,83 3.446,810 3.316,730 --
04/03/2022 3.549,920 3.425,110 -3,49 3.549,920 3.425,110 --
03/03/2022 3.622,320 3.549,020 -1,95 3.637,460 3.544,440 --
02/03/2022 3.569,670 3.619,580 1,45 3.638,120 3.551,320 --
01/03/2022 3.648,250 3.567,980 -2,04 3.658,520 3.567,980 --
28/02/2022 3.645,720 3.642,440 -0,51 3.647,130 3.578,070 --
25/02/2022 3.545,390 3.661,240 3,38 3.661,430 3.545,390 --
24/02/2022 3.636,160 3.541,510 -3,24 3.636,160 3.512,310 --
23/02/2022 3.669,280 3.660,170 -0,19 3.710,410 3.657,230 --
22/02/2022 3.651,120 3.667,170 -0,15 3.683,150 3.608,350 --
21/02/2022 3.721,770 3.672,840 -1,12 3.740,700 3.652,000 --
18/02/2022 3.736,660 3.714,540 -0,57 3.754,820 3.706,050 --
17/02/2022 3.755,680 3.735,670 -0,49 3.761,520 3.718,310 --
16/02/2022 3.753,130 3.753,960 0,13 3.773,820 3.734,840 --
15/02/2022 3.700,000 3.749,120 1,41 3.749,980 3.687,340 --
14/02/2022 3.752,320 3.697,000 -1,76 3.752,320 3.661,460 --
11/02/2022 3.766,610 3.763,180 -0,49 3.779,540 3.740,070 --
10/02/2022 3.786,020 3.781,870 -0,09 3.810,230 3.766,760 --
09/02/2022 3.736,820 3.785,450 1,51 3.791,900 3.736,820 --
08/02/2022 3.730,220 3.728,960 0,00 3.762,680 3.717,670 --
07/02/2022 3.706,720 3.728,970 0,94 3.739,710 3.688,790 --
04/02/2022 3.737,000 3.694,120 -1,15 3.759,450 3.682,250 --
03/02/2022 3.803,380 3.737,040 -1,76 3.805,350 3.735,080 --
02/02/2022 3.815,960 3.804,160 0,14 3.817,960 3.802,560 --
01/02/2022 3.753,590 3.798,870 1,37 3.800,340 3.753,590 --
31/01/2022 3.747,720 3.747,520 0,44 3.772,720 3.732,770 --
28/01/2022 3.764,610 3.730,930 -1,10 3.770,280 3.687,410 --
27/01/2022 3.725,770 3.772,550 1,04 3.785,940 3.683,220 --
26/01/2022 3.686,540 3.733,690 1,56 3.757,130 3.686,540 --
25/01/2022 3.661,630 3.676,160 0,82 3.689,820 3.645,630 --
24/01/2022 3.772,030 3.646,080 -3,59 3.781,380 3.639,570 --
21/01/2022 3.818,150 3.781,980 -1,41 3.818,150 3.757,560 --
20/01/2022 3.815,140 3.836,010 0,57 3.836,010 3.795,970 --
19/01/2022 3.800,220 3.814,320 0,31 3.833,820 3.781,950 --
18/01/2022 3.824,880 3.802,490 -0,74 3.824,880 3.780,280 --
17/01/2022 3.805,300 3.830,990 0,85 3.838,420 3.804,760 --
14/01/2022 3.820,330 3.798,520 -0,75 3.820,330 3.785,500 --
13/01/2022 3.828,290 3.827,130 -0,04 3.838,110 3.813,740 --
12/01/2022 3.817,780 3.828,830 0,71 3.835,970 3.806,670 --
11/01/2022 3.777,040 3.801,670 0,90 3.814,330 3.777,040 --
10/01/2022 3.823,290 3.767,870 -1,28 3.830,220 3.761,320 --
07/01/2022 3.825,590 3.816,620 -0,17 3.830,510 3.798,660 --
06/01/2022 3.846,060 3.823,000 -1,13 3.846,060 3.803,520 --
05/01/2022 3.862,330 3.866,600 0,06 3.872,110 3.853,740 --
04/01/2022 3.846,050 3.864,350 0,77 3.872,060 3.841,760 --
03/01/2022 3.820,090 3.834,860 0,43 3.848,780 3.820,090 --
31/12/2021 3.825,910 3.818,460 -0,16 3.825,910 3.813,890 --
30/12/2021 3.817,460 3.824,390 0,26 3.835,010 3.815,000 --
29/12/2021 3.830,780 3.814,420 -0,38 3.836,640 3.803,970 --
28/12/2021 3.809,360 3.829,030 0,60 3.832,000 3.807,520 --
27/12/2021 3.778,780 3.806,380 0,63 3.810,350 3.772,470 --
24/12/2021 3.788,210 3.782,510 -0,18 3.790,550 3.781,220 --
23/12/2021 3.757,220 3.789,160 0,93 3.790,790 3.750,890 --
22/12/2021 3.731,070 3.754,120 0,78 3.754,120 3.716,660 --
21/12/2021 3.681,880 3.725,100 1,46 3.725,100 3.681,880 --
20/12/2021 3.714,960 3.671,500 -1,59 3.714,960 3.624,590 --
17/12/2021 3.749,160 3.730,760 -0,59 3.750,030 3.709,290 --
16/12/2021 3.720,280 3.753,020 1,51 3.767,290 3.720,280 --
15/12/2021 3.686,770 3.697,110 0,39 3.703,240 3.686,770 --
14/12/2021 3.721,580 3.682,750 -0,80 3.734,120 3.682,750 --
13/12/2021 3.727,280 3.712,300 -0,24 3.747,810 3.707,550 --
10/12/2021 3.714,740 3.721,340 -0,02 3.734,550 3.704,160 --
09/12/2021 3.738,830 3.721,990 -0,13 3.741,240 3.711,080 --
08/12/2021 3.745,180 3.726,780 -0,59 3.771,310 3.726,270 --
07/12/2021 3.677,310 3.748,860 2,34 3.749,510 3.677,310 --
06/12/2021 3.622,960 3.663,110 1,36 3.670,640 3.620,630 --
03/12/2021 3.634,790 3.613,810 -0,35 3.656,710 3.598,980 --
02/12/2021 3.651,470 3.626,340 -1,09 3.651,470 3.603,260 --
01/12/2021 3.600,930 3.666,370 2,03 3.673,740 3.600,930 --
30/11/2021 3.611,550 3.593,420 -0,89 3.624,450 3.562,700 --
29/11/2021 3.626,040 3.625,660 0,53 3.651,260 3.621,120 --
26/11/2021 3.694,590 3.606,580 -3,80 3.694,590 3.605,990 --
25/11/2021 3.743,390 3.748,960 0,29 3.757,040 3.737,760 --
24/11/2021 3.736,350 3.738,030 0,11 3.754,560 3.716,050 --
23/11/2021 3.757,630 3.733,940 -0,94 3.760,330 3.717,650 --
22/11/2021 3.780,690 3.769,560 -0,09 3.790,600 3.762,630 --
19/11/2021 3.783,750 3.772,780 -0,26 3.800,450 3.766,950 --
18/11/2021 3.807,580 3.782,800 -0,67 3.809,890 3.780,050 --
17/11/2021 3.801,040 3.808,420 0,22 3.813,570 3.798,920 --
16/11/2021 3.795,930 3.800,160 0,36 3.809,500 3.793,350 --
15/11/2021 3.766,300 3.786,460 0,52 3.786,460 3.765,210 --
12/11/2021 3.770,340 3.766,780 -0,07 3.777,270 3.760,940 --
11/11/2021 3.758,490 3.769,300 0,21 3.773,230 3.748,670 --
10/11/2021 3.756,300 3.761,290 0,26 3.764,500 3.747,980 --
09/11/2021 3.748,080 3.751,580 -0,08 3.765,700 3.743,250 --
08/11/2021 3.754,740 3.754,640 -0,10 3.765,290 3.751,770 --
05/11/2021 3.746,860 3.758,320 0,20 3.771,210 3.746,860 --
04/11/2021 3.738,590 3.750,850 0,40 3.761,830 3.738,590 --
03/11/2021 3.722,410 3.735,960 0,36 3.735,960 3.715,220 --
02/11/2021 3.700,470 3.722,540 0,39 3.722,540 3.698,560 --
01/11/2021 3.688,440 3.707,930 0,53 3.710,350 3.688,440 --
29/10/2021 3.671,710 3.688,320 0,36 3.688,390 3.640,660 --
28/10/2021 3.662,260 3.674,990 0,35 3.676,050 3.657,990 --
27/10/2021 3.669,600 3.662,190 -0,25 3.672,060 3.654,700 --
26/10/2021 3.639,620 3.671,200 0,87 3.674,640 3.639,620 --
25/10/2021 3.639,640 3.639,600 0,07 3.649,470 3.634,210 --
22/10/2021 3.617,900 3.637,180 0,58 3.649,450 3.617,900 --
21/10/2021 3.621,140 3.616,290 -0,21 3.624,030 3.602,320 --
20/10/2021 3.608,600 3.623,740 0,32 3.627,390 3.597,640 --
19/10/2021 3.611,990 3.612,210 0,14 3.614,570 3.597,840 --
18/10/2021 3.623,970 3.607,170 -0,58 3.623,970 3.593,070 --
15/10/2021 3.610,310 3.628,050 0,68 3.630,140 3.606,900 --
14/10/2021 3.561,120 3.603,670 1,41 3.606,580 3.561,120 --
13/10/2021 3.533,770 3.553,410 0,51 3.559,810 3.518,610 --
12/10/2021 3.540,810 3.535,370 -0,38 3.548,310 3.509,950 --
11/10/2021 3.540,400 3.548,820 0,26 3.551,640 3.526,980 --
08/10/2021 3.549,090 3.539,650 -0,28 3.554,500 3.531,770 --
07/10/2021 3.505,710 3.549,600 1,91 3.552,810 3.505,710 --
06/10/2021 3.501,550 3.483,170 -0,82 3.501,550 3.443,330 --
05/10/2021 3.477,970 3.512,100 1,15 3.514,830 3.476,770 --
04/10/2021 3.477,410 3.472,130 -0,25 3.499,660 3.461,640 --
01/10/2021 3.480,690 3.480,760 -0,53 3.495,200 3.448,460 --
30/09/2021 3.513,250 3.499,420 -0,13 3.535,850 3.494,570 --
29/09/2021 3.480,380 3.504,050 0,85 3.515,690 3.480,380 --
28/09/2021 3.542,690 3.474,550 -2,06 3.542,690 3.472,020 --
27/09/2021 3.559,100 3.547,570 -0,08 3.579,020 3.543,350 --
24/09/2021 3.572,080 3.550,350 -0,77 3.572,080 3.543,380 --
23/09/2021 3.553,700 3.577,850 0,86 3.587,630 3.553,700 --
22/09/2021 3.516,890 3.547,180 0,96 3.547,920 3.516,890 --
21/09/2021 3.471,880 3.513,420 1,15 3.521,530 3.471,880 --
20/09/2021 3.504,030 3.473,550 -1,36 3.504,030 3.441,120 --
17/09/2021 3.551,780 3.521,620 -0,87 3.584,980 3.513,360 --
16/09/2021 3.545,300 3.552,690 0,22 3.574,440 3.545,300 --
15/09/2021 3.573,460 3.544,820 -0,79 3.576,770 3.544,820 --
14/09/2021 3.576,650 3.573,070 -0,11 3.582,940 3.556,100 --
13/09/2021 3.564,890 3.577,180 0,39 3.595,900 3.564,890 --
10/09/2021 3.570,630 3.563,300 -0,18 3.586,100 3.556,490 --
09/09/2021 3.587,820 3.569,770 -0,43 3.587,980 3.550,950 --
08/09/2021 3.619,190 3.585,010 -0,98 3.619,190 3.570,970 --
07/09/2021 3.644,050 3.620,510 -0,67 3.644,050 3.619,430 --
06/09/2021 3.611,620 3.645,000 0,87 3.647,630 3.611,620 --
03/09/2021 3.632,620 3.613,550 -0,57 3.636,340 3.597,510 --
02/09/2021 3.626,860 3.634,380 0,13 3.636,390 3.623,700 --
01/09/2021 3.624,080 3.629,610 0,34 3.651,800 3.624,080 --
31/08/2021 3.628,190 3.617,190 -0,29 3.635,260 3.607,100 --
30/08/2021 3.626,370 3.627,710 0,05 3.630,550 3.622,500 --
27/08/2021 3.608,840 3.625,980 0,39 3.629,100 3.605,610 --
26/08/2021 3.612,400 3.611,890 -0,25 3.617,300 3.592,050 --
25/08/2021 3.625,290 3.620,990 -0,14 3.631,080 3.616,280 --
24/08/2021 3.640,310 3.625,980 -0,26 3.647,530 3.613,330 --
23/08/2021 3.626,460 3.635,270 0,48 3.641,750 3.621,100 --
20/08/2021 3.605,730 3.617,950 0,34 3.622,990 3.588,700 --
19/08/2021 3.645,690 3.605,720 -1,40 3.645,690 3.572,310 --
18/08/2021 3.664,660 3.656,870 -0,16 3.666,470 3.650,940 --
17/08/2021 3.646,750 3.662,640 0,36 3.666,000 3.634,070 --
16/08/2021 3.656,410 3.649,510 -0,40 3.656,410 3.634,130 --
13/08/2021 3.653,910 3.664,180 0,24 3.665,360 3.653,740 --
12/08/2021 3.642,980 3.655,400 0,15 3.659,990 3.642,980 --
11/08/2021 3.634,780 3.649,810 0,43 3.656,280 3.634,130 --
10/08/2021 3.622,800 3.634,200 0,25 3.639,700 3.622,800 --

STOXX 50 (SX5P)STOXX 50 (SX5P)

-19,28-0,53 %
3.641,20

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