Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 322,000 338,500 5,12 347,500 314,400 11.483.397
04/08/2022 326,000 322,000 -1,92 331,800 314,400 12.021.203
03/08/2022 337,900 328,300 -3,58 338,800 323,100 13.076.262
02/08/2022 330,700 340,500 3,18 352,200 329,100 11.855.940
01/08/2022 358,100 330,000 -7,85 371,400 328,800 14.608.364
29/07/2022 356,400 358,100 1,04 370,300 350,200 14.528.143
28/07/2022 388,500 354,400 -4,42 425,300 352,400 15.411.023
27/07/2022 378,000 370,800 -2,70 383,900 363,100 12.728.298
26/07/2022 386,000 381,100 -1,35 386,000 366,600 8.553.753
25/07/2022 369,600 386,300 5,60 391,800 366,000 8.906.963
22/07/2022 384,200 365,800 -5,18 391,200 357,300 17.118.790
21/07/2022 403,300 385,800 -6,97 413,900 381,700 13.549.929
20/07/2022 428,600 414,700 -2,86 438,800 410,200 8.369.215
19/07/2022 420,800 426,900 -0,07 436,600 418,000 11.672.310
18/07/2022 441,600 427,200 -2,95 448,100 425,700 9.850.892
15/07/2022 465,100 440,200 -4,51 466,300 440,200 11.335.419
14/07/2022 474,600 461,000 -4,87 490,000 448,300 13.187.895
13/07/2022 470,000 484,600 -0,74 493,100 457,500 10.526.296
12/07/2022 477,400 488,200 2,07 492,700 449,500 12.094.097
11/07/2022 447,700 478,300 4,25 478,600 446,800 10.201.805
08/07/2022 458,000 458,800 -0,26 461,500 436,300 7.848.440
07/07/2022 455,100 460,000 2,18 462,000 437,000 17.730.289
06/07/2022 516,500 450,200 -13,16 533,600 450,200 20.884.160
05/07/2022 511,800 518,400 0,48 533,600 499,500 16.283.193
04/07/2022 510,600 515,900 1,48 534,700 510,300 9.762.051
01/07/2022 497,800 508,400 0,67 511,900 488,200 9.871.976
30/06/2022 495,100 505,000 0,68 509,000 487,300 14.260.743
29/06/2022 473,700 501,600 1,68 503,100 470,600 13.593.819
28/06/2022 470,500 493,300 5,77 501,600 466,100 10.791.047
27/06/2022 458,100 466,400 -0,06 472,600 453,100 9.274.273
24/06/2022 450,800 466,700 0,82 468,500 447,300 14.702.809
23/06/2022 434,300 462,900 5,76 475,100 428,300 18.247.715
22/06/2022 417,500 437,700 6,08 441,800 408,200 12.087.245
21/06/2022 411,200 412,600 0,54 426,400 407,400 8.489.441
20/06/2022 380,100 410,400 9,15 418,300 380,100 11.063.619
17/06/2022 384,800 376,000 -2,16 391,600 376,000 32.562.482
16/06/2022 384,500 384,300 -1,21 393,700 367,700 11.121.759
15/06/2022 381,000 389,000 2,67 399,800 378,900 10.160.427
14/06/2022 384,600 378,900 -2,42 406,400 376,500 9.229.247
13/06/2022 384,000 388,300 -2,54 397,900 377,900 12.937.138
10/06/2022 417,400 398,400 -4,94 418,000 384,900 15.996.594
09/06/2022 430,700 419,100 -3,96 433,300 418,800 11.848.120
08/06/2022 439,800 436,400 -1,16 442,900 428,100 12.092.944
07/06/2022 445,300 441,500 -2,88 452,600 434,200 13.917.112
06/06/2022 448,200 454,600 1,16 460,400 444,500 8.027.536
03/06/2022 468,900 449,400 -3,00 468,900 433,500 12.915.350
02/06/2022 481,500 463,300 -3,72 490,300 462,100 13.177.817
01/06/2022 513,800 481,200 -10,32 520,300 479,200 20.564.513
31/05/2022 503,000 536,600 6,49 537,800 503,000 37.151.658
30/05/2022 503,600 503,900 0,36 510,000 483,500 11.544.721
27/05/2022 510,000 502,100 -0,30 511,500 497,800 9.518.600
26/05/2022 503,000 503,600 1,94 510,600 493,100 8.166.697
25/05/2022 494,000 494,000 2,15 508,800 483,300 12.621.603
24/05/2022 450,400 483,600 6,71 492,500 439,300 11.887.914
23/05/2022 435,900 453,200 5,49 453,200 430,400 10.671.525
20/05/2022 422,100 429,600 3,29 433,900 413,200 10.555.503
19/05/2022 429,500 415,900 -5,33 438,700 410,000 12.182.744
18/05/2022 455,500 439,300 -3,32 456,400 436,400 10.836.996
17/05/2022 453,600 454,400 2,60 461,700 439,300 10.317.907
16/05/2022 459,700 442,900 -2,51 462,600 431,800 9.791.914
13/05/2022 455,200 454,300 -0,20 472,900 441,800 10.652.175
12/05/2022 411,700 455,200 7,92 485,900 411,700 21.350.723
11/05/2022 409,200 421,800 2,48 423,400 403,800 9.810.353
10/05/2022 421,500 411,600 -0,77 424,500 407,300 7.648.160
09/05/2022 436,800 414,800 -5,47 443,000 411,200 11.312.838
06/05/2022 445,300 438,800 -3,33 452,800 430,200 11.323.397
05/05/2022 445,100 453,900 4,66 455,300 437,600 11.195.635
04/05/2022 430,400 433,700 0,58 448,300 418,000 8.675.860
03/05/2022 407,500 431,200 5,95 431,200 402,500 9.054.747
02/05/2022 407,800 407,000 -2,33 432,100 397,000 10.075.596
29/04/2022 434,500 416,700 -4,47 437,000 411,700 15.247.188
28/04/2022 433,700 436,200 0,58 436,200 416,000 13.416.656
27/04/2022 446,400 433,700 -3,28 447,500 426,900 15.071.288
26/04/2022 482,000 448,400 -3,26 488,400 447,300 15.626.343
25/04/2022 463,500 463,500 -2,91 483,600 454,300 11.823.475
22/04/2022 466,800 477,400 0,38 493,600 457,300 11.611.595
21/04/2022 494,200 475,600 -2,82 503,500 474,100 15.076.988
20/04/2022 494,400 489,400 -3,53 505,400 479,600 17.750.330
19/04/2022 520,500 507,300 -3,19 525,200 496,300 18.237.293
14/04/2022 508,000 524,000 3,52 525,300 492,100 20.321.886
13/04/2022 472,100 506,200 7,22 510,600 472,100 21.086.077
12/04/2022 426,100 472,100 9,23 473,500 421,100 19.051.436
11/04/2022 414,300 432,200 3,30 436,300 410,800 13.112.620
08/04/2022 407,400 418,400 5,07 419,200 402,400 12.517.848
07/04/2022 390,900 398,200 0,53 414,400 386,400 12.580.113
06/04/2022 381,500 396,100 2,99 396,100 376,100 17.158.072
05/04/2022 369,400 384,600 4,11 384,600 364,900 11.005.030
04/04/2022 366,700 369,400 1,29 369,400 355,500 9.324.858
01/04/2022 355,600 364,700 1,96 366,400 352,400 9.676.692
31/03/2022 362,100 357,700 -1,60 368,600 350,200 12.339.772
30/03/2022 358,400 363,500 3,86 363,500 346,500 10.564.589
29/03/2022 342,500 350,000 2,91 362,900 340,300 15.124.860
28/03/2022 324,600 340,100 5,26 355,900 323,800 13.491.251
25/03/2022 309,700 323,100 2,60 323,100 307,100 9.181.885
24/03/2022 314,500 314,900 0,83 320,800 305,900 8.917.154
23/03/2022 326,900 312,300 -3,79 328,000 310,800 11.413.276
22/03/2022 318,300 324,600 4,24 327,600 311,200 9.113.721
21/03/2022 303,300 311,400 1,07 318,700 299,800 9.550.290
18/03/2022 311,400 308,100 -1,34 313,900 294,000 40.760.110
17/03/2022 300,500 312,300 5,94 313,900 293,500 15.702.022
16/03/2022 289,900 294,800 5,02 298,800 280,000 21.985.788
15/03/2022 270,200 280,700 2,04 282,500 266,300 13.867.758
14/03/2022 276,700 275,100 1,93 286,000 271,500 20.656.844
11/03/2022 273,400 269,900 -1,03 286,800 263,200 14.783.197
10/03/2022 269,000 272,700 2,44 277,900 257,300 13.518.832
09/03/2022 256,000 266,200 8,88 270,000 253,900 17.460.654
08/03/2022 276,500 244,500 -2,43 279,700 243,900 24.699.864
07/03/2022 250,400 250,600 -5,58 256,600 218,700 22.520.658
04/03/2022 315,300 265,400 -16,30 318,300 258,900 24.564.238
03/03/2022 342,200 317,100 -8,72 346,100 312,700 18.183.869
02/03/2022 318,800 347,400 4,67 352,600 314,700 16.521.207
01/03/2022 337,900 331,900 -2,01 359,100 327,900 19.211.481
28/02/2022 323,200 338,700 1,83 344,300 314,600 26.214.679
25/02/2022 307,700 332,600 6,02 341,400 301,300 20.572.048
24/02/2022 303,800 313,700 -5,31 343,300 298,400 34.131.511
23/02/2022 335,200 331,300 -1,57 343,100 326,400 13.610.223
22/02/2022 321,200 336,600 -2,69 341,400 316,400 15.144.391
21/02/2022 356,600 345,900 -4,55 365,100 341,100 10.893.593
18/02/2022 364,300 362,400 0,53 372,500 353,200 9.755.813
17/02/2022 359,500 360,500 -1,53 372,600 351,900 12.972.001
16/02/2022 368,300 366,100 -1,98 376,800 360,700 9.542.464
15/02/2022 355,700 373,500 2,33 373,500 355,100 14.177.702
14/02/2022 360,200 365,000 -2,72 372,000 350,000 20.571.937
11/02/2022 363,300 375,200 1,43 382,000 362,000 16.279.365
10/02/2022 359,900 369,900 3,12 378,600 348,200 16.369.423
09/02/2022 347,300 358,700 3,79 363,500 333,300 17.357.717
08/02/2022 326,000 345,600 7,60 348,900 326,000 24.699.045
07/02/2022 318,500 321,200 2,03 326,700 305,400 15.399.392
04/02/2022 322,700 314,800 -1,84 328,300 308,600 10.966.530
03/02/2022 311,300 320,700 3,52 327,800 307,800 14.830.539
02/02/2022 300,400 309,800 3,16 313,400 297,300 10.912.741
01/02/2022 313,500 300,300 -2,21 313,500 294,500 14.395.004
31/01/2022 323,300 307,100 -2,48 330,600 305,100 21.477.779
28/01/2022 311,100 314,900 1,16 318,700 304,500 13.604.186
27/01/2022 297,600 311,300 3,80 319,200 296,200 15.990.023
26/01/2022 300,300 299,900 0,03 311,100 297,600 16.546.410
25/01/2022 285,900 299,800 5,41 300,700 275,700 18.005.271
24/01/2022 280,600 284,400 1,39 309,900 277,000 38.960.962
21/01/2022 272,800 280,500 -0,71 285,400 269,200 19.964.352
20/01/2022 284,200 282,500 -1,09 287,900 277,400 10.351.169
19/01/2022 285,100 285,600 -2,76 297,000 283,300 14.726.296
18/01/2022 278,200 293,700 4,48 298,300 277,000 16.361.634
17/01/2022 286,200 281,100 -2,02 288,800 278,700 9.180.050
14/01/2022 279,900 286,900 1,06 286,900 272,900 9.965.975
13/01/2022 275,700 283,900 3,16 283,900 268,500 9.447.824
12/01/2022 275,400 275,200 -0,54 277,700 269,300 10.467.541
11/01/2022 280,400 276,700 -3,05 285,200 271,900 11.693.667
10/01/2022 262,400 285,400 8,81 295,400 260,700 21.024.788
07/01/2022 262,300 262,300 0,27 263,400 255,200 10.929.542
06/01/2022 244,000 261,600 4,68 262,600 243,100 11.814.913
05/01/2022 248,700 249,900 -0,40 253,900 242,800 11.323.023
04/01/2022 253,400 250,900 -0,40 260,500 246,400 12.937.164
03/01/2022 248,700 251,900 0,28 255,000 243,400 8.397.830
30/12/2021 258,600 251,200 -4,81 258,800 249,600 12.096.763
29/12/2021 263,300 263,900 -1,27 267,000 261,000 10.000.766
28/12/2021 258,200 267,300 2,30 272,600 258,000 10.821.290
27/12/2021 252,000 261,300 0,00 266,700 251,700 9.155.871
23/12/2021 257,000 261,300 1,12 265,600 256,200 11.163.647
22/12/2021 253,300 258,400 0,94 258,400 249,600 7.076.025
21/12/2021 251,600 256,000 3,56 268,600 249,000 11.108.873
20/12/2021 239,600 247,200 -2,02 251,300 235,900 11.417.614
17/12/2021 244,800 252,300 2,56 252,300 239,500 29.489.544
16/12/2021 252,000 246,000 -0,97 252,000 232,100 15.701.888
15/12/2021 251,200 248,400 -1,51 254,800 244,600 13.478.074
14/12/2021 224,700 252,200 13,25 255,000 223,300 19.574.173
13/12/2021 226,600 222,700 -2,62 229,700 219,000 15.170.629
10/12/2021 221,500 228,700 2,37 228,700 216,800 10.026.579
09/12/2021 224,300 223,400 -1,11 228,500 221,300 10.749.475
08/12/2021 231,800 225,900 -4,32 235,200 225,700 12.433.783
07/12/2021 238,800 236,100 0,04 240,600 230,900 13.728.892
06/12/2021 224,800 236,000 7,62 239,200 222,900 15.491.080
03/12/2021 225,700 219,300 -1,66 225,900 216,200 14.584.035
02/12/2021 240,500 223,000 -11,72 244,200 223,000 26.965.759
01/12/2021 251,000 252,600 -2,85 260,500 242,600 21.800.130
30/11/2021 249,100 260,000 2,65 263,600 245,300 30.123.341
29/11/2021 249,300 253,300 4,02 258,600 242,400 17.077.912
26/11/2021 245,700 243,500 -8,66 252,000 231,900 27.623.530
25/11/2021 267,800 266,600 -1,41 269,600 259,400 14.243.593
24/11/2021 269,500 270,400 0,56 274,600 263,700 13.337.113
23/11/2021 278,800 268,900 -13,12 289,500 259,900 32.675.639
22/11/2021 271,800 309,500 19,18 313,200 270,800 45.063.238
19/11/2021 263,500 259,700 1,68 267,500 248,200 18.983.113
18/11/2021 247,800 255,400 2,24 263,500 246,700 17.081.840
17/11/2021 243,400 249,800 1,22 251,200 242,100 9.450.297
16/11/2021 246,600 246,800 -0,64 262,800 246,600 11.841.038
15/11/2021 258,500 248,400 -3,91 260,900 244,800 10.031.809
12/11/2021 253,600 258,500 1,13 259,300 251,400 9.680.994
11/11/2021 250,500 255,600 1,15 257,200 247,100 12.298.542
10/11/2021 230,000 252,700 8,83 254,600 230,000 16.895.467
09/11/2021 221,300 232,200 4,64 238,500 221,300 12.621.906
08/11/2021 224,700 221,900 -0,54 227,900 219,700 12.258.015
05/11/2021 207,000 223,100 8,35 229,300 203,200 20.414.197
04/11/2021 214,100 205,900 -7,04 222,800 197,000 32.079.476
03/11/2021 224,600 221,500 -1,12 224,700 214,400 13.297.861
02/11/2021 232,700 224,000 -3,99 232,800 221,800 11.953.629
01/11/2021 223,600 233,300 4,15 238,300 221,200 12.354.437
29/10/2021 219,300 224,000 1,86 225,700 215,100 15.505.512
28/10/2021 230,200 219,900 -5,70 230,200 219,900 14.511.504
27/10/2021 230,700 233,200 0,04 233,200 224,900 9.698.669
26/10/2021 229,500 233,100 -0,77 235,600 220,900 11.730.672
25/10/2021 227,200 234,900 4,08 238,200 220,600 13.712.957
22/10/2021 227,800 225,700 -1,48 234,400 224,400 10.842.238
21/10/2021 236,900 229,100 -3,58 243,500 229,100 11.241.444
20/10/2021 222,300 237,600 7,85 240,500 220,600 16.043.385
19/10/2021 222,300 220,300 -2,13 228,400 215,800 16.115.137
18/10/2021 231,800 225,100 -2,47 235,300 219,700 16.068.437
15/10/2021 257,400 230,800 -10,99 257,400 225,200 39.093.284
14/10/2021 268,100 259,300 -1,93 271,800 258,100 13.476.634
13/10/2021 272,600 264,400 -4,51 272,600 263,200 10.376.456
12/10/2021 267,200 276,900 2,82 276,900 258,600 10.763.313
11/10/2021 275,100 269,300 -2,64 277,200 267,500 8.717.378
08/10/2021 273,900 276,600 0,00 279,300 270,200 10.446.238
07/10/2021 271,600 276,600 2,33 288,000 271,600 11.447.056
06/10/2021 285,500 270,300 -5,36 285,500 267,900 12.824.537
05/10/2021 279,500 285,600 0,46 288,900 278,500 11.007.567
04/10/2021 272,100 284,300 4,75 288,600 268,900 14.217.620
01/10/2021 279,000 271,400 -3,66 279,400 266,200 20.015.268
30/09/2021 293,900 281,700 -2,59 296,000 279,800 20.614.443
29/09/2021 304,600 289,200 -5,24 304,600 278,000 17.156.738
28/09/2021 311,100 305,200 -1,45 328,400 302,800 10.819.442
27/09/2021 296,600 309,700 5,59 310,400 290,200 9.918.517
24/09/2021 285,200 293,300 1,95 294,400 283,900 8.911.756
23/09/2021 292,300 287,700 -0,03 293,200 283,700 10.650.030
22/09/2021 293,500 287,800 1,52 297,600 285,600 11.294.288
21/09/2021 294,000 283,500 -4,77 298,100 273,500 15.736.921
20/09/2021 298,200 297,700 -3,87 300,100 289,700 11.463.759
17/09/2021 300,000 309,700 2,24 314,900 300,000 22.899.618
16/09/2021 300,200 302,900 0,40 311,900 300,200 8.830.993
15/09/2021 301,000 301,700 -1,05 308,800 297,100 10.138.896
14/09/2021 306,400 304,900 -0,81 314,400 300,400 6.512.027
13/09/2021 295,600 307,400 2,95 316,500 295,600 8.302.449
10/09/2021 313,900 298,600 -3,89 315,900 292,500 9.328.051
09/09/2021 317,200 310,700 -3,60 320,000 304,700 8.884.892
08/09/2021 315,500 322,300 1,16 323,300 307,500 9.960.858
07/09/2021 314,200 318,600 4,22 324,400 306,500 11.918.734
06/09/2021 307,900 305,700 1,97 309,900 300,000 7.858.498
03/09/2021 312,400 299,800 -5,04 317,400 299,800 12.870.134
02/09/2021 322,900 315,700 -2,62 330,900 315,100 8.337.504
01/09/2021 319,900 324,200 3,51 332,600 319,200 9.875.961
31/08/2021 329,200 313,200 -5,32 331,400 307,600 20.271.433
30/08/2021 333,100 330,800 -1,34 334,900 328,500 4.962.317
27/08/2021 328,500 335,300 1,76 335,700 324,300 6.694.156
26/08/2021 338,700 329,500 -3,77 342,900 329,500 6.277.424
25/08/2021 332,600 342,400 3,57 342,500 331,800 9.138.371
24/08/2021 329,800 330,600 0,21 333,500 321,900 8.215.153
23/08/2021 336,000 329,900 -0,39 338,900 325,600 6.134.401
20/08/2021 326,300 331,200 0,79 333,700 323,400 8.511.108
19/08/2021 329,500 328,600 -3,72 339,500 317,700 9.426.074
18/08/2021 329,700 341,300 3,36 341,400 328,200 9.232.978
17/08/2021 323,500 330,200 -0,33 335,000 314,600 9.510.434
16/08/2021 332,000 331,300 -1,92 335,600 321,500 8.742.260
13/08/2021 336,400 337,800 0,21 346,800 329,800 11.652.044
12/08/2021 327,600 337,100 2,31 340,100 326,500 12.142.199
11/08/2021 316,700 329,500 4,11 331,200 314,000 12.814.863
10/08/2021 310,000 316,500 2,69 316,800 300,700 11.836.458

TEFX3 (T3L)TEFX3 (T3L)

-1,00-0,30 %
337,50

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