Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 9,595 9,310 -2,15 9,745 9,285 187.440
19/05/2022 9,260 9,515 2,37 9,550 9,110 306.850
18/05/2022 9,655 9,295 -3,43 9,780 9,260 346.584
17/05/2022 8,875 9,625 10,32 9,790 8,675 702.317
16/05/2022 8,110 8,725 6,08 8,800 8,110 399.082
13/05/2022 8,270 8,225 3,39 8,395 7,975 256.229
12/05/2022 7,940 7,955 -2,33 8,040 7,810 253.754
11/05/2022 7,990 8,145 3,69 8,150 7,870 174.728
10/05/2022 7,990 7,855 -1,87 8,135 7,775 263.022
09/05/2022 8,550 8,005 -5,82 8,640 8,005 208.061
06/05/2022 8,520 8,500 1,43 8,550 8,210 177.726
05/05/2022 8,500 8,380 1,21 8,740 8,370 311.181
04/05/2022 8,055 8,280 1,97 8,675 8,055 525.702
03/05/2022 7,890 8,120 3,70 8,160 7,860 306.384
02/05/2022 7,910 7,830 -1,01 8,090 7,755 235.319
29/04/2022 7,755 7,910 3,13 7,935 7,740 209.321
28/04/2022 7,630 7,670 1,93 7,915 7,525 213.359
27/04/2022 7,310 7,525 1,21 7,595 7,310 134.812
26/04/2022 7,450 7,435 0,47 7,475 7,275 266.366
25/04/2022 7,560 7,400 -3,14 7,605 7,385 200.402
22/04/2022 7,760 7,640 -1,99 7,765 7,580 142.195
21/04/2022 7,710 7,795 0,52 7,870 7,680 144.372
20/04/2022 7,850 7,755 -1,71 7,880 7,665 244.787
19/04/2022 8,115 7,890 -2,11 8,120 7,825 241.058
14/04/2022 8,015 8,060 -0,43 8,180 7,985 109.318
13/04/2022 8,100 8,095 -0,37 8,220 8,000 158.204
12/04/2022 7,800 8,125 3,11 8,150 7,775 175.582
11/04/2022 7,865 7,880 1,03 7,955 7,740 170.026
08/04/2022 7,585 7,800 3,86 7,870 7,555 207.631
07/04/2022 7,320 7,510 2,60 7,700 7,200 313.064
06/04/2022 7,535 7,320 -3,49 7,605 7,285 394.756
05/04/2022 7,650 7,585 -0,85 7,735 7,520 239.535
04/04/2022 7,880 7,650 -1,67 7,880 7,635 205.779
01/04/2022 7,765 7,780 0,52 7,960 7,670 288.254
31/03/2022 8,020 7,740 -3,49 8,025 7,715 365.826
30/03/2022 8,250 8,020 -4,81 8,415 8,005 371.998
29/03/2022 8,890 8,425 -2,99 8,895 8,320 280.554
28/03/2022 8,600 8,685 0,99 8,985 8,600 319.896
25/03/2022 8,420 8,600 1,84 8,680 8,355 246.062
24/03/2022 8,440 8,445 -0,35 8,720 8,310 269.323
23/03/2022 8,540 8,475 -0,12 8,575 8,325 199.498
22/03/2022 8,465 8,485 0,59 8,540 8,295 239.883
21/03/2022 7,980 8,435 5,24 8,440 7,980 297.495
18/03/2022 8,200 8,015 -0,93 8,200 7,945 176.591
17/03/2022 7,930 8,090 2,66 8,150 7,840 249.543
16/03/2022 7,740 7,880 2,40 7,915 7,570 305.016
15/03/2022 7,700 7,695 -1,09 7,925 7,470 638.329
14/03/2022 8,040 7,780 -3,77 8,265 7,760 299.823
11/03/2022 8,115 8,085 -0,12 8,430 8,050 404.227
10/03/2022 8,000 8,095 1,31 8,160 7,835 206.773
09/03/2022 8,130 7,990 0,13 8,350 7,815 485.280
08/03/2022 7,360 7,980 9,09 8,180 7,280 839.042
07/03/2022 6,750 7,315 5,56 7,320 6,715 481.326
04/03/2022 7,265 6,930 -2,74 7,265 6,735 465.425
03/03/2022 7,290 7,125 -2,33 7,595 7,060 414.344
02/03/2022 6,975 7,295 6,50 7,380 6,730 594.773
01/03/2022 7,340 6,850 -6,48 7,370 6,830 700.217
28/02/2022 6,930 7,325 3,75 7,355 6,780 360.640
25/02/2022 7,105 7,060 0,28 7,175 6,930 276.808
24/02/2022 7,055 7,040 -2,56 7,130 6,720 398.698
23/02/2022 7,680 7,225 -2,96 7,680 7,180 266.954
22/02/2022 7,300 7,445 -1,00 7,710 7,100 306.607
21/02/2022 7,880 7,520 -3,59 7,920 7,520 238.860
18/02/2022 8,025 7,800 -3,23 8,180 7,780 246.813
17/02/2022 8,470 8,060 -4,05 8,470 8,050 245.839
16/02/2022 7,840 8,400 8,39 8,585 7,840 851.762
15/02/2022 7,550 7,750 1,17 7,790 7,550 196.145
14/02/2022 7,600 7,660 -0,71 7,710 7,360 301.903
11/02/2022 7,745 7,715 -0,71 7,745 7,560 237.148
10/02/2022 7,955 7,770 -1,08 7,955 7,710 220.892
09/02/2022 7,950 7,855 -0,57 8,030 7,780 293.438
08/02/2022 7,990 7,900 -0,63 8,255 7,865 298.724
07/02/2022 8,110 7,950 -2,21 8,165 7,895 382.068
04/02/2022 8,100 8,130 1,63 8,215 7,945 238.526
03/02/2022 8,020 8,000 -0,37 8,200 7,960 262.049
02/02/2022 8,450 8,030 -2,25 8,590 7,980 733.950
01/02/2022 7,950 8,215 3,46 8,215 7,815 310.658
31/01/2022 8,150 7,940 -2,10 8,210 7,815 323.775
28/01/2022 8,290 8,110 -1,40 8,290 7,935 244.953
27/01/2022 8,100 8,225 0,37 8,565 7,810 523.811
26/01/2022 7,380 8,195 12,72 8,325 7,380 710.794
25/01/2022 7,200 7,270 0,62 7,330 7,035 218.329
24/01/2022 7,350 7,225 -2,63 7,475 7,110 218.735
21/01/2022 7,700 7,420 -3,45 7,730 7,295 202.278
20/01/2022 7,585 7,685 0,39 7,710 7,450 181.667
19/01/2022 7,835 7,655 -2,30 7,855 7,555 146.578
18/01/2022 8,050 7,835 -1,57 8,050 7,810 87.889
17/01/2022 8,120 7,960 -1,12 8,240 7,930 137.108
14/01/2022 7,980 8,050 1,07 8,085 7,845 206.781
13/01/2022 7,830 7,965 2,58 7,970 7,680 243.259
12/01/2022 7,730 7,765 0,19 7,880 7,700 168.891
11/01/2022 7,730 7,750 0,19 7,825 7,685 133.426
10/01/2022 7,830 7,735 -0,39 7,830 7,660 101.418
07/01/2022 7,900 7,765 -1,27 7,900 7,620 107.098
06/01/2022 7,630 7,865 1,48 7,890 7,495 118.212
05/01/2022 7,750 7,750 0,00 7,850 7,675 192.346
04/01/2022 7,415 7,750 4,38 7,780 7,380 254.610
03/01/2022 6,970 7,425 6,83 7,435 6,970 254.258
30/12/2021 7,060 6,950 -1,97 7,100 6,880 354.154
29/12/2021 7,250 7,090 -2,88 7,340 7,060 275.302
28/12/2021 7,310 7,300 -0,82 7,460 7,270 176.372
27/12/2021 7,300 7,360 -0,67 7,405 7,250 151.196
23/12/2021 7,470 7,410 -0,80 7,555 7,335 180.005
22/12/2021 7,345 7,470 -0,07 7,565 7,325 166.878
21/12/2021 7,070 7,475 6,56 7,475 7,040 236.598
20/12/2021 7,030 7,015 -3,11 7,105 6,860 347.535
17/12/2021 7,160 7,240 -1,30 7,410 7,055 234.065
16/12/2021 7,070 7,335 4,34 7,340 7,070 137.547
15/12/2021 7,080 7,030 -2,83 7,185 7,010 125.272
14/12/2021 7,130 7,235 2,62 7,295 7,000 133.398
13/12/2021 7,200 7,050 -2,08 7,285 7,025 139.267
10/12/2021 7,225 7,200 -0,96 7,355 7,200 83.243
09/12/2021 7,330 7,270 -2,81 7,425 7,240 115.987
08/12/2021 7,570 7,480 -1,97 7,570 7,215 193.062
07/12/2021 7,455 7,630 3,53 7,630 7,410 109.361
06/12/2021 7,100 7,370 4,46 7,390 7,020 134.421
03/12/2021 7,360 7,055 -2,69 7,385 7,035 155.798
02/12/2021 7,050 7,250 0,97 7,260 7,050 194.134
01/12/2021 6,990 7,180 3,76 7,295 6,990 144.709
30/11/2021 7,100 6,920 -3,35 7,100 6,850 290.605
29/11/2021 7,355 7,160 -1,92 7,460 7,125 353.020
26/11/2021 7,570 7,300 -6,17 7,595 7,275 258.425
25/11/2021 7,695 7,780 1,50 7,780 7,600 115.789
24/11/2021 7,485 7,665 2,75 7,665 7,440 167.510
23/11/2021 7,275 7,460 0,34 7,560 7,220 201.488
22/11/2021 7,380 7,435 0,34 7,475 7,215 239.814
19/11/2021 7,500 7,410 -0,80 7,635 7,300 276.791
18/11/2021 7,690 7,470 -1,84 8,035 7,425 570.771
17/11/2021 8,080 7,610 -8,31 8,100 7,605 811.523
16/11/2021 8,225 8,300 1,03 8,490 8,055 346.090
15/11/2021 8,360 8,215 -1,44 8,420 8,130 224.085
12/11/2021 8,355 8,335 -0,24 8,505 8,265 231.699
11/11/2021 8,510 8,355 -2,11 8,580 8,315 206.100
10/11/2021 8,600 8,535 -0,70 8,775 8,525 202.954
09/11/2021 8,510 8,595 0,29 8,670 8,440 162.114
08/11/2021 8,500 8,570 1,06 8,630 8,420 223.356
05/11/2021 8,125 8,480 3,92 8,525 8,085 233.921
04/11/2021 7,935 8,160 2,77 8,355 7,925 323.551
03/11/2021 7,995 7,940 -0,31 8,015 7,865 160.825
02/11/2021 7,880 7,965 0,13 8,050 7,820 312.181
01/11/2021 7,750 7,955 1,73 8,160 7,750 256.503
29/10/2021 8,000 7,820 -2,55 8,185 7,745 400.935
28/10/2021 8,640 8,025 -7,01 8,640 7,895 736.471
27/10/2021 8,890 8,630 -2,15 8,890 8,555 231.681
26/10/2021 8,735 8,820 0,86 8,940 8,710 222.730
25/10/2021 8,700 8,745 0,87 8,845 8,560 233.880
22/10/2021 8,685 8,670 -0,86 8,745 8,615 152.942
21/10/2021 8,655 8,745 1,10 8,970 8,605 341.215
20/10/2021 8,420 8,650 2,43 8,665 8,320 309.497
19/10/2021 8,560 8,445 -0,06 8,650 8,350 259.593
18/10/2021 8,670 8,450 -2,54 8,670 8,400 247.675
15/10/2021 8,660 8,670 1,40 8,815 8,580 278.294
14/10/2021 8,480 8,550 2,09 8,735 8,410 427.402
13/10/2021 8,480 8,375 -0,89 8,480 8,120 405.318
12/10/2021 8,410 8,450 -0,18 8,510 8,265 239.036
11/10/2021 8,635 8,465 -1,57 8,750 8,455 206.099
08/10/2021 8,220 8,600 5,52 8,670 8,215 478.339
07/10/2021 8,135 8,150 1,24 8,200 7,890 381.382
06/10/2021 8,395 8,050 -3,59 8,405 8,050 278.001
05/10/2021 8,350 8,350 -1,24 8,425 8,255 248.571
04/10/2021 8,360 8,455 2,05 8,610 8,090 433.197
01/10/2021 8,030 8,285 1,16 8,340 7,990 242.840
30/09/2021 8,280 8,190 -0,73 8,300 7,960 232.344
29/09/2021 8,140 8,250 1,85 8,260 7,930 256.381
28/09/2021 8,490 8,100 -4,48 8,625 8,050 375.310
27/09/2021 8,290 8,480 3,99 8,480 8,215 352.942
24/09/2021 7,975 8,155 1,94 8,270 7,960 327.591
23/09/2021 7,800 8,000 3,16 8,000 7,765 256.620
22/09/2021 7,590 7,755 3,47 7,775 7,550 254.008
21/09/2021 7,500 7,495 0,40 7,595 7,425 206.095
20/09/2021 7,350 7,465 -0,13 7,500 7,090 252.104
17/09/2021 7,460 7,475 -0,40 7,645 7,410 252.411
16/09/2021 7,500 7,505 -1,31 7,665 7,435 231.883
15/09/2021 7,630 7,605 -0,59 7,650 7,445 290.271
14/09/2021 7,730 7,650 -2,80 7,860 7,625 213.075
13/09/2021 7,545 7,870 3,69 7,880 7,525 187.656
10/09/2021 7,740 7,590 -2,63 7,785 7,565 214.863
09/09/2021 7,795 7,795 -0,76 7,840 7,665 160.214
08/09/2021 7,740 7,855 1,49 8,110 7,665 298.098
07/09/2021 7,955 7,740 -1,53 7,955 7,605 254.487
06/09/2021 8,065 7,860 -1,87 8,070 7,820 179.453
03/09/2021 8,220 8,010 -2,20 8,245 7,965 196.253
02/09/2021 8,050 8,190 2,57 8,195 7,985 257.799
01/09/2021 8,200 7,985 -1,96 8,245 7,955 351.866
31/08/2021 8,035 8,145 1,56 8,155 7,945 276.277
30/08/2021 7,940 8,020 1,13 8,225 7,940 249.526
27/08/2021 7,945 7,930 -0,88 8,075 7,780 254.732
26/08/2021 8,245 8,000 -4,19 8,250 7,825 467.642
25/08/2021 8,320 8,350 1,83 8,500 8,090 347.921
24/08/2021 8,110 8,200 2,63 8,260 8,000 304.787
23/08/2021 7,940 7,990 2,57 7,990 7,805 149.702
20/08/2021 7,915 7,790 -1,33 8,045 7,720 215.333
19/08/2021 7,960 7,895 -1,86 8,105 7,840 262.086
18/08/2021 7,720 8,045 3,87 8,135 7,690 426.308
17/08/2021 7,620 7,745 2,72 7,785 7,480 306.065
16/08/2021 7,510 7,540 1,55 7,705 7,400 232.288
13/08/2021 7,520 7,425 -1,26 7,550 7,340 148.373
12/08/2021 7,550 7,520 0,13 7,700 7,465 295.740
11/08/2021 7,470 7,510 0,81 7,690 7,460 372.094
10/08/2021 6,980 7,450 6,89 7,595 6,955 729.726
09/08/2021 7,165 6,970 -2,24 7,195 6,820 291.251
06/08/2021 7,105 7,130 0,78 7,190 6,925 227.668
05/08/2021 6,780 7,075 2,98 7,155 6,760 396.528
04/08/2021 7,145 6,870 -3,78 7,350 6,725 725.910
03/08/2021 7,000 7,140 1,28 7,340 6,995 469.944
02/08/2021 7,130 7,050 -1,05 7,530 6,790 1.360.063
30/07/2021 9,150 7,125 -23,80 9,150 6,910 3.909.034
29/07/2021 9,310 9,350 0,11 9,580 9,295 102.089
28/07/2021 9,580 9,340 -1,53 9,600 9,235 153.329
27/07/2021 9,570 9,485 -2,37 9,640 9,300 146.124
26/07/2021 9,280 9,715 5,25 9,770 9,085 160.280
23/07/2021 9,345 9,230 0,33 9,670 9,150 240.820
22/07/2021 9,375 9,200 -0,86 9,430 9,165 144.352
21/07/2021 9,040 9,280 3,00 9,310 8,920 293.998
20/07/2021 8,835 9,010 1,35 9,040 8,745 159.249
19/07/2021 9,465 8,890 -5,17 9,465 8,775 318.942
16/07/2021 9,630 9,375 -3,30 9,720 9,290 247.039
15/07/2021 9,850 9,695 -2,07 9,935 9,680 188.059
14/07/2021 9,840 9,900 0,30 10,070 9,840 127.199
13/07/2021 10,180 9,870 -1,00 10,180 9,825 222.044
12/07/2021 10,100 9,970 -0,89 10,200 9,790 132.211
09/07/2021 10,030 10,060 0,10 10,150 9,920 159.845
08/07/2021 10,280 10,050 -1,08 10,280 9,865 224.601
07/07/2021 10,480 10,160 -3,61 10,590 10,090 176.177
06/07/2021 10,830 10,540 -3,04 10,930 10,450 141.478
05/07/2021 10,890 10,870 -0,09 10,910 10,750 95.902
02/07/2021 11,020 10,880 -0,73 11,030 10,860 79.508
01/07/2021 10,760 10,960 2,72 11,300 10,730 224.235
30/06/2021 10,910 10,670 -1,66 10,910 10,610 185.708
29/06/2021 10,860 10,850 -0,55 11,000 10,810 132.353
28/06/2021 11,120 10,910 -2,06 11,160 10,790 158.680
25/06/2021 11,350 11,140 -1,15 11,350 11,080 146.683
24/06/2021 11,330 11,270 -0,88 11,390 11,200 109.342
23/06/2021 11,440 11,370 -0,35 11,480 11,320 155.114
22/06/2021 11,630 11,410 0,00 11,630 11,350 132.815
21/06/2021 11,600 11,410 -1,98 11,610 11,180 198.153
18/06/2021 12,130 11,640 -3,32 12,130 11,580 232.900
17/06/2021 12,230 12,040 -1,71 12,300 12,040 73.547
16/06/2021 12,450 12,250 -0,97 12,510 12,220 96.934
15/06/2021 12,180 12,370 1,64 12,480 12,050 164.127
14/06/2021 12,270 12,170 -1,14 12,330 12,020 168.022
11/06/2021 11,540 12,310 6,67 12,730 11,470 340.567
10/06/2021 11,860 11,540 -1,54 11,860 11,500 128.635
09/06/2021 11,980 11,720 -1,35 11,980 11,710 83.035
08/06/2021 11,970 11,880 -0,75 12,010 11,790 53.434
07/06/2021 12,110 11,970 -0,83 12,110 11,860 63.241
04/06/2021 12,200 12,070 -1,23 12,300 11,970 105.503
03/06/2021 12,190 12,220 0,00 12,370 12,160 91.718
02/06/2021 12,180 12,220 0,91 12,420 12,060 162.093
01/06/2021 11,760 12,110 2,89 12,140 11,760 157.094
31/05/2021 11,710 11,770 0,77 11,930 11,620 86.654
28/05/2021 11,870 11,680 -0,68 11,910 11,600 87.328
27/05/2021 11,670 11,760 1,12 11,920 11,630 133.743
26/05/2021 11,700 11,630 -0,09 11,770 11,460 122.153
25/05/2021 12,000 11,640 -1,02 12,140 11,610 175.231

TECNICAS REU (TRE)TECNICAS REU (TRE)

-0,21-2,15 %
9,31

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.