Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,575 3,595 -0,42 3,645 3,575 113.851
19/05/2022 3,640 3,610 -0,14 3,640 3,510 105.562
18/05/2022 3,640 3,615 0,28 3,695 3,595 109.269
17/05/2022 3,595 3,605 1,41 3,630 3,570 98.119
16/05/2022 3,665 3,555 -2,34 3,670 3,505 163.795
13/05/2022 3,700 3,640 -1,22 3,735 3,610 105.775
12/05/2022 3,650 3,685 0,00 3,720 3,600 184.954
11/05/2022 3,710 3,685 0,41 3,710 3,600 197.786
10/05/2022 3,775 3,670 -0,94 3,775 3,660 66.509
09/05/2022 3,840 3,705 -5,48 3,860 3,675 418.462
06/05/2022 3,950 3,920 1,82 3,950 3,840 104.645
05/05/2022 3,935 3,850 -1,16 3,990 3,840 51.769
04/05/2022 3,850 3,895 0,91 3,940 3,815 116.636
03/05/2022 3,850 3,860 0,39 3,895 3,820 37.904
02/05/2022 3,900 3,845 -0,65 3,900 3,770 47.341
29/04/2022 3,850 3,870 1,04 3,890 3,800 74.318
28/04/2022 3,750 3,830 2,27 3,830 3,740 98.454
27/04/2022 3,700 3,745 0,81 3,770 3,690 69.376
26/04/2022 3,860 3,715 -2,49 3,860 3,705 143.354
25/04/2022 3,880 3,810 -2,31 3,890 3,800 106.677
22/04/2022 4,000 3,900 -2,50 4,030 3,900 134.230
21/04/2022 3,940 4,000 2,17 4,015 3,935 169.225
20/04/2022 3,940 3,915 0,00 3,960 3,880 155.057
19/04/2022 3,835 3,915 3,03 3,945 3,810 204.780
14/04/2022 3,790 3,800 -1,04 3,840 3,790 94.336
13/04/2022 3,800 3,840 1,05 3,850 3,740 184.491
12/04/2022 3,765 3,800 1,33 3,805 3,730 108.198
11/04/2022 3,780 3,750 0,00 3,790 3,715 110.640
08/04/2022 3,755 3,750 1,76 3,780 3,705 133.208
07/04/2022 3,685 3,685 -0,41 3,735 3,645 286.450
06/04/2022 3,800 3,700 -1,99 3,805 3,690 324.655
05/04/2022 3,800 3,775 0,00 3,825 3,750 342.397
04/04/2022 3,860 3,775 -0,67 3,895 3,750 315.380
01/04/2022 3,859 3,800 -0,64 3,879 3,791 190.292
31/03/2022 3,943 3,825 -2,86 3,948 3,820 420.714
30/03/2022 4,002 3,938 -1,23 4,002 3,884 355.981
29/03/2022 3,972 3,987 0,87 4,026 3,948 333.652
28/03/2022 3,967 3,953 -0,37 4,051 3,933 87.012
25/03/2022 4,006 3,967 0,87 4,006 3,948 95.253
24/03/2022 4,011 3,933 -2,67 4,031 3,933 124.988
23/03/2022 4,051 4,041 -1,44 4,139 3,987 106.519
22/03/2022 4,109 4,100 0,84 4,114 4,055 110.825
21/03/2022 4,173 4,065 -2,47 4,178 4,060 94.736
18/03/2022 4,119 4,168 0,59 4,178 4,100 107.008
17/03/2022 4,212 4,144 0,36 4,222 4,119 111.873
16/03/2022 4,124 4,129 1,94 4,168 4,105 114.624
15/03/2022 4,016 4,051 0,73 4,119 3,923 150.996
14/03/2022 4,041 4,021 0,99 4,105 3,972 287.728
11/03/2022 4,021 3,982 1,00 4,060 3,967 147.141
10/03/2022 4,100 3,943 -2,43 4,100 3,899 156.083
09/03/2022 3,894 4,041 4,57 4,085 3,894 261.938
08/03/2022 3,825 3,864 0,13 3,972 3,820 326.631
07/03/2022 3,864 3,859 -0,63 3,953 3,668 280.739
04/03/2022 4,002 3,884 -3,41 4,006 3,884 239.315
03/03/2022 4,060 4,021 -1,68 4,139 4,021 157.066
02/03/2022 4,203 4,090 -0,71 4,203 4,011 260.434
01/03/2022 4,301 4,119 -4,65 4,335 4,119 263.228
28/02/2022 4,237 4,320 0,11 4,320 4,198 191.530
25/02/2022 4,384 4,315 0,57 4,389 4,227 249.620
24/02/2022 4,266 4,291 -2,13 4,379 4,119 290.000
23/02/2022 4,423 4,384 -0,89 4,526 4,374 92.634
22/02/2022 4,413 4,423 -1,42 4,502 4,320 166.485
21/02/2022 4,566 4,487 -1,61 4,585 4,482 133.311
18/02/2022 4,561 4,561 -0,85 4,639 4,556 83.656
17/02/2022 4,688 4,600 -1,68 4,703 4,600 119.720
16/02/2022 4,561 4,678 3,70 4,698 4,556 147.633
15/02/2022 4,575 4,512 0,88 4,575 4,487 92.049
14/02/2022 4,541 4,472 -3,90 4,541 4,443 180.187
11/02/2022 4,610 4,654 1,06 4,654 4,531 159.826
10/02/2022 4,688 4,605 -1,47 4,718 4,561 291.368
09/02/2022 4,629 4,673 2,36 4,673 4,575 205.456
08/02/2022 4,551 4,566 0,87 4,615 4,467 133.875
07/02/2022 4,600 4,526 -0,75 4,600 4,512 124.967
04/02/2022 4,688 4,561 -1,48 4,688 4,561 89.669
03/02/2022 4,703 4,629 -0,74 4,718 4,624 171.292
02/02/2022 4,688 4,664 -0,52 4,713 4,624 280.334
01/02/2022 4,688 4,688 1,70 4,708 4,629 97.102
31/01/2022 4,747 4,610 -0,63 4,747 4,585 96.309
28/01/2022 4,757 4,639 -0,42 4,757 4,575 104.044
27/01/2022 4,610 4,659 -0,94 4,713 4,595 99.631
26/01/2022 4,708 4,703 1,48 4,757 4,659 109.277
25/01/2022 4,654 4,634 0,75 4,708 4,580 102.214
24/01/2022 4,727 4,600 -3,10 4,752 4,531 241.463
21/01/2022 4,816 4,747 -2,91 4,825 4,732 110.320
20/01/2022 4,884 4,889 0,10 4,914 4,830 73.053
19/01/2022 4,865 4,884 0,10 4,923 4,840 69.940
18/01/2022 4,953 4,879 -1,87 4,963 4,821 188.845
17/01/2022 5,002 4,973 0,20 5,031 4,973 45.338
14/01/2022 4,982 4,963 -1,75 5,041 4,933 105.784
13/01/2022 5,051 5,051 -0,77 5,159 5,031 82.239
12/01/2022 5,316 5,090 -3,89 5,326 5,071 134.277
11/01/2022 5,296 5,296 0,00 5,384 5,267 328.105
10/01/2022 5,316 5,296 -0,92 5,365 5,237 159.385
07/01/2022 5,433 5,345 -0,91 5,433 5,286 79.916
06/01/2022 5,208 5,394 2,04 5,394 5,100 216.844
05/01/2022 5,335 5,286 -0,74 5,375 5,237 100.694
04/01/2022 5,286 5,326 1,12 5,443 5,257 175.093
03/01/2022 5,277 5,267 -1,10 5,335 5,198 94.021
30/12/2021 5,198 5,326 1,12 5,326 5,139 410.688
29/12/2021 5,208 5,267 0,94 5,277 5,051 328.934
28/12/2021 5,188 5,218 0,95 5,218 5,090 258.361
27/12/2021 5,051 5,169 1,93 5,178 5,031 178.879
23/12/2021 5,100 5,071 -0,58 5,149 5,051 247.417
22/12/2021 4,953 5,100 2,97 5,100 4,953 325.704
21/12/2021 4,708 4,953 4,02 4,973 4,703 361.631
20/12/2021 4,718 4,762 -2,61 4,816 4,570 135.389
17/12/2021 4,703 4,889 4,07 4,914 4,654 211.333
16/12/2021 4,855 4,698 -0,93 4,855 4,595 158.799
15/12/2021 4,619 4,742 3,53 4,806 4,566 186.994
14/12/2021 4,423 4,580 2,19 4,629 4,423 183.116
13/12/2021 4,413 4,482 1,56 4,541 4,413 69.244
10/12/2021 4,619 4,413 -4,05 4,619 4,413 91.714
09/12/2021 4,521 4,600 1,74 4,629 4,482 196.544
08/12/2021 4,531 4,521 0,88 4,536 4,463 56.565
07/12/2021 4,477 4,482 0,00 4,541 4,463 80.289
06/12/2021 4,463 4,482 2,35 4,482 4,360 35.990
03/12/2021 4,472 4,379 0,22 4,502 4,379 83.670
02/12/2021 4,512 4,369 -2,52 4,512 4,355 119.416
01/12/2021 4,561 4,482 -0,76 4,561 4,458 80.059
30/11/2021 4,566 4,516 -2,02 4,566 4,443 206.739
29/11/2021 4,835 4,610 -5,05 4,835 4,610 108.981
26/11/2021 4,708 4,855 0,92 4,855 4,600 229.740
25/11/2021 4,879 4,811 -0,10 4,879 4,747 85.525
24/11/2021 4,933 4,816 -2,96 5,022 4,816 135.695
23/11/2021 5,129 4,963 -2,88 5,129 4,963 45.470
22/11/2021 4,953 5,110 1,56 5,218 4,953 212.473
19/11/2021 5,178 5,031 -0,77 5,188 4,894 211.591
18/11/2021 5,218 5,071 -3,36 5,237 5,061 111.626
17/11/2021 5,247 5,247 -0,37 5,277 5,051 198.529
16/11/2021 5,149 5,267 2,68 5,335 5,129 253.604
15/11/2021 5,002 5,129 2,75 5,129 4,953 424.596
12/11/2021 4,654 4,992 3,04 4,992 4,654 450.591
11/11/2021 4,752 4,845 2,17 4,884 4,713 246.094
10/11/2021 4,654 4,742 2,87 4,742 4,590 259.324
09/11/2021 4,639 4,610 -0,84 4,649 4,585 67.648
08/11/2021 4,551 4,649 1,07 4,654 4,536 145.886
05/11/2021 4,659 4,600 -0,64 4,659 4,566 46.116
04/11/2021 4,649 4,629 -0,11 4,654 4,595 31.333
03/11/2021 4,619 4,634 -0,11 4,644 4,541 49.447
02/11/2021 4,624 4,639 -0,73 4,703 4,615 54.245
01/11/2021 4,668 4,673 0,11 4,737 4,644 54.188
29/10/2021 4,615 4,668 -0,21 4,683 4,615 47.517
28/10/2021 4,732 4,678 -0,21 4,732 4,644 40.905
27/10/2021 4,708 4,688 -0,83 4,747 4,659 126.445
26/10/2021 4,561 4,727 4,78 4,732 4,521 221.297
25/10/2021 4,379 4,512 3,49 4,521 4,306 204.962
22/10/2021 4,320 4,360 1,48 4,364 4,291 35.115
21/10/2021 4,320 4,296 0,34 4,320 4,276 44.937
20/10/2021 4,315 4,281 -0,91 4,320 4,261 61.867
19/10/2021 4,389 4,320 -1,23 4,394 4,286 78.836
18/10/2021 4,355 4,374 0,22 4,374 4,315 52.271
15/10/2021 4,384 4,364 0,00 4,384 4,345 36.323
14/10/2021 4,364 4,364 0,91 4,384 4,325 31.156
13/10/2021 4,413 4,325 -2,54 4,448 4,315 55.381
12/10/2021 4,325 4,438 1,69 4,453 4,315 49.013
11/10/2021 4,315 4,364 0,00 4,374 4,315 32.429
08/10/2021 4,296 4,364 1,83 4,364 4,296 53.011
07/10/2021 4,271 4,286 0,69 4,315 4,257 78.231
06/10/2021 4,311 4,257 -1,36 4,315 4,237 65.548
05/10/2021 4,374 4,315 -0,90 4,374 4,257 161.774
04/10/2021 4,463 4,355 -0,89 4,463 4,335 35.019
01/10/2021 4,355 4,394 0,11 4,492 4,271 54.925
30/09/2021 4,458 4,389 -1,32 4,497 4,350 68.241
29/09/2021 4,413 4,448 0,78 4,507 4,413 49.349
28/09/2021 4,497 4,413 -1,10 4,570 4,409 74.929
27/09/2021 4,502 4,463 -0,66 4,502 4,463 99.686
24/09/2021 4,497 4,492 0,66 4,502 4,364 46.923
23/09/2021 4,448 4,463 2,36 4,492 4,389 96.470
22/09/2021 4,413 4,360 -1,11 4,423 4,325 69.717
21/09/2021 4,345 4,409 0,78 4,458 4,345 38.671
20/09/2021 4,413 4,374 -2,09 4,448 4,335 47.446
17/09/2021 4,355 4,467 2,47 4,492 4,355 183.114
16/09/2021 4,413 4,360 0,91 4,413 4,281 34.082
15/09/2021 4,507 4,320 -2,44 4,507 4,296 39.335
14/09/2021 4,482 4,428 -0,99 4,482 4,413 43.828
13/09/2021 4,521 4,472 0,33 4,521 4,433 14.180
10/09/2021 4,585 4,458 -2,88 4,585 4,438 31.366
09/09/2021 4,536 4,590 -0,53 4,590 4,487 12.185
08/09/2021 4,566 4,615 1,51 4,629 4,556 34.362
07/09/2021 4,610 4,546 -0,54 4,624 4,546 24.727
06/09/2021 4,600 4,570 -1,48 4,654 4,561 15.778
03/09/2021 4,654 4,639 -0,11 4,654 4,585 21.195
02/09/2021 4,595 4,644 1,18 4,644 4,546 9.600
01/09/2021 4,595 4,590 1,74 4,595 4,516 47.178
31/08/2021 4,516 4,512 -0,76 4,575 4,413 61.301
30/08/2021 4,575 4,546 1,20 4,575 4,507 18.844
27/08/2021 4,512 4,492 -1,82 4,561 4,492 27.690
26/08/2021 4,492 4,575 2,75 4,575 4,443 59.168
25/08/2021 4,453 4,453 0,11 4,536 4,418 43.212
24/08/2021 4,463 4,448 -1,41 4,512 4,433 28.063
23/08/2021 4,512 4,512 0,33 4,531 4,467 14.033
20/08/2021 4,477 4,497 -0,33 4,512 4,413 53.987
19/08/2021 4,492 4,512 1,10 4,512 4,413 30.724
18/08/2021 4,443 4,463 0,44 4,556 4,443 33.702
17/08/2021 4,472 4,443 -0,88 4,512 4,433 22.507
16/08/2021 4,507 4,482 -1,83 4,580 4,472 20.545
13/08/2021 4,610 4,566 -1,17 4,668 4,487 39.387
12/08/2021 4,688 4,619 -0,74 4,713 4,610 41.229
11/08/2021 4,644 4,654 1,61 4,688 4,615 38.720
10/08/2021 4,659 4,580 -0,21 4,659 4,575 31.043
09/08/2021 4,757 4,590 -1,99 4,767 4,561 75.309
06/08/2021 4,531 4,683 4,95 4,747 4,521 201.167
05/08/2021 4,394 4,463 1,11 4,492 4,345 48.051
04/08/2021 4,345 4,413 3,33 4,413 4,315 60.738
03/08/2021 4,394 4,271 -1,80 4,413 4,237 74.298
02/08/2021 4,261 4,350 2,78 4,404 4,237 83.892
30/07/2021 4,227 4,232 -0,92 4,311 4,173 53.294
29/07/2021 4,345 4,271 -1,58 4,345 4,266 52.142
28/07/2021 4,173 4,340 3,39 4,340 4,173 44.439
27/07/2021 4,237 4,198 -0,93 4,247 4,173 25.886
26/07/2021 4,330 4,237 0,35 4,330 4,217 37.817
23/07/2021 4,144 4,222 1,29 4,301 4,144 53.013
22/07/2021 4,227 4,168 -1,28 4,291 4,168 43.342
21/07/2021 4,345 4,222 0,70 4,345 4,188 79.058
20/07/2021 4,090 4,193 2,52 4,350 4,090 118.269
19/07/2021 4,168 4,090 -0,95 4,168 4,060 120.744
16/07/2021 4,266 4,129 -3,11 4,291 4,080 138.370
15/07/2021 4,237 4,261 0,23 4,315 4,178 71.697
14/07/2021 4,360 4,252 -1,03 4,360 4,252 36.436
13/07/2021 4,438 4,296 -2,01 4,438 4,296 42.959
12/07/2021 4,364 4,384 0,00 4,438 4,296 61.293
09/07/2021 4,629 4,384 -3,66 4,629 4,325 196.370
08/07/2021 4,727 4,551 -3,53 4,727 4,463 127.631
07/07/2021 4,624 4,718 2,34 4,718 4,566 52.384
06/07/2021 4,698 4,610 -2,19 4,718 4,566 36.071
05/07/2021 4,781 4,713 0,31 4,781 4,698 16.052
02/07/2021 4,781 4,698 -0,73 4,786 4,698 28.376
01/07/2021 4,664 4,732 1,15 4,786 4,659 41.843
30/06/2021 4,757 4,678 0,42 4,781 4,615 64.508
29/06/2021 4,668 4,659 0,74 4,791 4,624 70.128
28/06/2021 4,644 4,624 -1,46 4,737 4,619 52.969
25/06/2021 4,570 4,693 2,90 4,693 4,561 91.258
24/06/2021 4,708 4,561 -2,21 4,708 4,492 224.190
23/06/2021 4,762 4,664 -0,73 4,874 4,664 280.943
22/06/2021 4,644 4,698 2,35 4,835 4,619 172.459
21/06/2021 4,634 4,590 0,00 4,727 4,512 71.489
18/06/2021 4,727 4,590 -1,58 4,727 4,590 109.385
17/06/2021 4,678 4,664 -0,52 4,742 4,659 47.673
16/06/2021 4,713 4,688 -1,14 4,752 4,668 55.923
15/06/2021 4,806 4,742 -1,93 4,811 4,722 32.647
14/06/2021 4,713 4,835 1,86 4,865 4,713 60.718
11/06/2021 4,708 4,747 0,83 4,747 4,659 75.913
10/06/2021 4,742 4,708 0,00 4,767 4,708 41.102
09/06/2021 4,806 4,708 -0,72 4,806 4,708 44.017
08/06/2021 4,806 4,742 -1,33 4,825 4,718 48.752
07/06/2021 4,894 4,806 -1,01 4,894 4,806 43.108
04/06/2021 4,835 4,855 0,51 4,860 4,811 46.868
03/06/2021 4,767 4,830 0,51 4,835 4,767 57.000
02/06/2021 4,899 4,806 -1,90 4,914 4,806 79.358
01/06/2021 4,860 4,899 0,40 4,904 4,850 46.161
31/05/2021 4,933 4,879 -0,50 4,953 4,860 39.544
28/05/2021 4,870 4,904 1,32 4,933 4,870 138.977
27/05/2021 4,982 4,840 -2,66 5,022 4,840 370.255
26/05/2021 4,825 4,973 4,54 5,031 4,806 387.991
25/05/2021 4,654 4,757 3,19 4,865 4,644 637.471

TALGO (TLGO)TALGO (TLGO)

-0,02-0,42 %
3,60

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.