TUBACEX

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2022 2,400 2,410 0,63 2,430 2,395 212.453
23/05/2022 2,405 2,395 -0,83 2,470 2,395 452.944
20/05/2022 2,370 2,415 2,77 2,420 2,360 278.069
19/05/2022 2,330 2,350 -0,21 2,370 2,295 207.512
18/05/2022 2,350 2,355 0,21 2,370 2,315 150.587
17/05/2022 2,300 2,350 2,84 2,350 2,275 197.459
16/05/2022 2,260 2,285 1,56 2,295 2,225 154.158
13/05/2022 2,275 2,250 -0,66 2,300 2,245 95.114
12/05/2022 2,275 2,265 0,22 2,275 2,200 127.951
11/05/2022 2,265 2,260 2,49 2,270 2,210 143.936
10/05/2022 2,165 2,205 0,00 2,245 2,155 452.423
09/05/2022 2,245 2,205 -4,75 2,335 2,205 364.027
06/05/2022 2,275 2,315 1,54 2,340 2,215 413.465
05/05/2022 2,280 2,280 -0,22 2,345 2,280 436.258
04/05/2022 2,285 2,285 1,11 2,300 2,210 506.188
03/05/2022 2,150 2,260 5,12 2,275 2,150 504.763
02/05/2022 2,045 2,150 3,86 2,150 2,045 532.030
29/04/2022 1,970 2,070 5,08 2,095 1,966 774.157
28/04/2022 1,854 1,970 7,89 1,980 1,852 976.973
27/04/2022 1,854 1,826 -0,22 1,854 1,806 103.467
26/04/2022 1,820 1,830 3,27 1,830 1,778 206.324
25/04/2022 1,834 1,772 -2,10 1,834 1,732 420.916
22/04/2022 1,868 1,810 -3,62 1,868 1,810 173.639
21/04/2022 1,838 1,878 3,76 1,886 1,820 748.150
20/04/2022 1,866 1,810 -2,48 1,868 1,810 428.506
19/04/2022 1,900 1,856 -2,32 1,918 1,836 335.175
14/04/2022 1,864 1,900 0,96 1,908 1,850 80.213
13/04/2022 1,890 1,882 0,75 1,890 1,854 157.776
12/04/2022 1,814 1,868 0,97 1,890 1,814 283.338
11/04/2022 1,886 1,850 -0,96 1,888 1,830 185.061
08/04/2022 1,814 1,868 2,64 1,880 1,802 309.115
07/04/2022 1,800 1,820 -0,66 1,832 1,800 79.388
06/04/2022 1,872 1,832 -1,93 1,872 1,806 186.994
05/04/2022 1,866 1,868 0,43 1,868 1,830 111.642
04/04/2022 1,860 1,860 0,00 1,872 1,818 111.774
01/04/2022 1,830 1,860 1,20 1,866 1,814 151.603
31/03/2022 1,810 1,838 1,10 1,856 1,810 113.308
30/03/2022 1,810 1,818 0,44 1,820 1,770 130.307
29/03/2022 1,858 1,810 -1,09 1,858 1,800 161.810
28/03/2022 1,860 1,830 -2,66 1,896 1,800 268.733
25/03/2022 1,870 1,880 -1,05 1,902 1,862 89.476
24/03/2022 1,910 1,900 -0,31 1,912 1,852 199.542
23/03/2022 1,870 1,906 1,93 1,920 1,870 286.627
22/03/2022 1,850 1,870 1,41 1,950 1,850 701.566
21/03/2022 1,722 1,844 7,21 1,880 1,722 1.002.002
18/03/2022 1,712 1,720 1,06 1,738 1,700 131.220
17/03/2022 1,710 1,702 -1,28 1,738 1,702 35.777
16/03/2022 1,698 1,724 3,86 1,740 1,676 158.853
15/03/2022 1,650 1,660 -0,60 1,662 1,630 168.608
14/03/2022 1,698 1,670 -2,11 1,760 1,670 234.643
11/03/2022 1,680 1,706 1,31 1,750 1,680 250.271
10/03/2022 1,642 1,684 1,94 1,704 1,634 86.016
09/03/2022 1,700 1,652 -2,48 1,730 1,652 245.188
08/03/2022 1,600 1,694 5,35 1,728 1,600 351.035
07/03/2022 1,570 1,608 -0,12 1,660 1,570 204.085
04/03/2022 1,632 1,610 -2,78 1,640 1,570 357.328
03/03/2022 1,736 1,656 -3,61 1,768 1,636 197.100
02/03/2022 1,726 1,718 2,26 1,732 1,670 187.624
01/03/2022 1,718 1,680 -1,18 1,766 1,680 197.629
28/02/2022 1,660 1,700 -1,16 1,726 1,646 187.989
25/02/2022 1,622 1,720 5,91 1,720 1,594 187.561
24/02/2022 1,600 1,624 -2,75 1,642 1,542 330.909
23/02/2022 1,640 1,670 0,97 1,694 1,630 158.699
22/02/2022 1,624 1,654 -1,55 1,684 1,624 108.288
21/02/2022 1,712 1,680 -0,47 1,756 1,634 195.618
18/02/2022 1,756 1,688 -2,43 1,770 1,670 155.077
17/02/2022 1,716 1,730 1,88 1,800 1,716 301.216
16/02/2022 1,696 1,698 1,07 1,720 1,692 83.422
15/02/2022 1,650 1,680 1,82 1,686 1,650 115.552
14/02/2022 1,730 1,650 -6,67 1,730 1,650 220.877
11/02/2022 1,784 1,768 -0,45 1,796 1,754 229.755
10/02/2022 1,720 1,776 3,86 1,776 1,710 453.034
09/02/2022 1,688 1,710 1,42 1,720 1,688 145.934
08/02/2022 1,604 1,686 3,82 1,686 1,604 338.167
07/02/2022 1,612 1,624 0,25 1,640 1,610 47.134
04/02/2022 1,630 1,620 -0,12 1,630 1,600 106.336
03/02/2022 1,620 1,622 -1,34 1,646 1,616 74.888
02/02/2022 1,590 1,644 3,40 1,644 1,586 263.144
01/02/2022 1,576 1,590 2,19 1,630 1,568 287.798
31/01/2022 1,556 1,556 -1,52 1,578 1,542 89.182
28/01/2022 1,584 1,580 0,00 1,588 1,554 90.017
27/01/2022 1,580 1,580 0,77 1,602 1,564 264.757
26/01/2022 1,540 1,568 0,77 1,582 1,540 117.574
25/01/2022 1,514 1,556 0,26 1,572 1,514 95.642
24/01/2022 1,522 1,552 -1,15 1,552 1,520 184.028
21/01/2022 1,552 1,570 0,26 1,570 1,504 275.729
20/01/2022 1,580 1,566 0,26 1,580 1,558 123.401
19/01/2022 1,560 1,562 -0,13 1,578 1,558 86.736
18/01/2022 1,556 1,564 -1,01 1,566 1,546 74.336
17/01/2022 1,602 1,580 0,77 1,602 1,556 75.954
14/01/2022 1,568 1,568 1,03 1,568 1,550 243.385
13/01/2022 1,584 1,552 -1,40 1,584 1,550 189.717
12/01/2022 1,592 1,574 0,00 1,592 1,574 56.194
11/01/2022 1,542 1,574 0,13 1,598 1,542 51.510
10/01/2022 1,600 1,572 -1,63 1,604 1,568 71.834
07/01/2022 1,602 1,598 -1,48 1,620 1,598 37.445
06/01/2022 1,580 1,622 -1,46 1,656 1,580 62.394
05/01/2022 1,650 1,646 1,60 1,650 1,596 47.838
04/01/2022 1,600 1,620 2,02 1,630 1,546 115.749
03/01/2022 1,502 1,588 5,73 1,596 1,502 126.015
30/12/2021 1,532 1,502 -2,97 1,534 1,500 282.214
29/12/2021 1,566 1,548 -1,15 1,570 1,520 186.286
28/12/2021 1,584 1,566 -1,14 1,610 1,552 122.729
27/12/2021 1,580 1,584 0,89 1,602 1,552 192.051
23/12/2021 1,586 1,570 1,03 1,586 1,564 72.418
22/12/2021 1,556 1,554 2,10 1,564 1,520 98.778
21/12/2021 1,520 1,522 0,66 1,560 1,520 78.537
20/12/2021 1,526 1,512 -1,95 1,526 1,500 127.059
17/12/2021 1,542 1,542 -2,16 1,550 1,536 81.373
16/12/2021 1,600 1,576 -1,50 1,630 1,576 284.871
15/12/2021 1,656 1,600 -4,31 1,680 1,600 116.741
14/12/2021 1,600 1,672 5,69 1,680 1,580 178.571
13/12/2021 1,604 1,582 0,38 1,604 1,570 77.770
10/12/2021 1,604 1,576 0,90 1,604 1,554 45.201
09/12/2021 1,598 1,562 -0,13 1,606 1,562 35.496
08/12/2021 1,564 1,564 -1,26 1,600 1,552 38.230
07/12/2021 1,542 1,584 1,54 1,598 1,542 27.016
06/12/2021 1,522 1,560 1,96 1,600 1,520 88.200
03/12/2021 1,540 1,530 -1,42 1,550 1,510 77.129
02/12/2021 1,618 1,552 -4,20 1,618 1,542 73.769
01/12/2021 1,576 1,620 2,92 1,620 1,560 83.718
30/11/2021 1,552 1,574 -1,63 1,592 1,552 75.408
29/11/2021 1,574 1,600 1,27 1,610 1,574 99.586
26/11/2021 1,622 1,580 -5,95 1,630 1,564 289.178
25/11/2021 1,642 1,680 -0,59 1,698 1,642 528.877
24/11/2021 1,632 1,690 -0,47 1,698 1,632 92.668
23/11/2021 1,690 1,698 1,19 1,698 1,624 86.071
22/11/2021 1,600 1,678 1,33 1,678 1,556 162.800
19/11/2021 1,660 1,656 0,24 1,660 1,610 83.309
18/11/2021 1,678 1,652 -1,08 1,686 1,640 50.337
17/11/2021 1,660 1,670 0,00 1,680 1,650 63.674
16/11/2021 1,698 1,670 -0,48 1,698 1,626 79.599
15/11/2021 1,638 1,678 4,35 1,680 1,612 79.062
12/11/2021 1,606 1,608 -1,11 1,628 1,604 89.192
11/11/2021 1,604 1,626 0,74 1,630 1,604 51.370
10/11/2021 1,624 1,614 -0,62 1,646 1,610 84.432
09/11/2021 1,680 1,624 -2,99 1,686 1,602 132.799
08/11/2021 1,700 1,674 -1,53 1,720 1,660 104.855
05/11/2021 1,698 1,700 2,04 1,700 1,660 56.367
04/11/2021 1,704 1,666 -0,24 1,704 1,664 79.456
03/11/2021 1,728 1,670 -2,34 1,728 1,660 52.663
02/11/2021 1,740 1,710 -1,16 1,740 1,686 83.200
01/11/2021 1,726 1,730 0,35 1,742 1,726 38.719
29/10/2021 1,702 1,724 -0,23 1,726 1,692 55.852
28/10/2021 1,706 1,728 1,77 1,728 1,676 171.756
27/10/2021 1,674 1,698 2,17 1,698 1,664 114.655
26/10/2021 1,780 1,662 -5,46 1,780 1,642 236.087
25/10/2021 1,786 1,758 -0,68 1,786 1,750 123.062
22/10/2021 1,770 1,770 0,00 1,776 1,736 162.844
21/10/2021 1,710 1,770 2,31 1,770 1,690 258.401
20/10/2021 1,714 1,730 0,46 1,734 1,690 462.425
19/10/2021 1,706 1,722 -0,46 1,734 1,706 226.489
18/10/2021 1,748 1,730 0,00 1,758 1,712 139.283
15/10/2021 1,676 1,730 4,09 1,750 1,676 348.556
14/10/2021 1,700 1,662 -2,46 1,706 1,660 144.300
13/10/2021 1,730 1,704 -1,39 1,760 1,704 224.440
12/10/2021 1,710 1,728 0,47 1,740 1,702 76.673
11/10/2021 1,738 1,720 0,00 1,738 1,700 91.132
08/10/2021 1,720 1,720 -0,58 1,740 1,692 137.822
07/10/2021 1,660 1,730 5,49 1,730 1,650 652.332
06/10/2021 1,640 1,640 0,74 1,640 1,564 246.597
05/10/2021 1,610 1,628 2,26 1,640 1,600 204.746
04/10/2021 1,588 1,592 3,65 1,610 1,550 181.581
01/10/2021 1,600 1,536 -2,17 1,608 1,530 187.217
30/09/2021 1,620 1,570 -1,75 1,650 1,534 442.325
29/09/2021 1,500 1,598 4,44 1,614 1,500 462.937
28/09/2021 1,528 1,530 1,32 1,550 1,502 211.098
27/09/2021 1,500 1,510 2,30 1,510 1,482 125.576
24/09/2021 1,424 1,476 5,13 1,476 1,416 119.044
23/09/2021 1,406 1,404 -1,54 1,426 1,400 69.583
22/09/2021 1,440 1,426 1,86 1,440 1,384 71.288
21/09/2021 1,454 1,400 -0,71 1,454 1,400 89.828
20/09/2021 1,440 1,410 -0,98 1,440 1,396 79.287
17/09/2021 1,398 1,424 2,01 1,450 1,398 135.551
16/09/2021 1,446 1,396 -1,69 1,470 1,382 240.179
15/09/2021 1,466 1,420 -1,39 1,466 1,420 78.241
14/09/2021 1,470 1,440 -2,04 1,470 1,432 54.245
13/09/2021 1,460 1,470 0,00 1,488 1,460 834.745
10/09/2021 1,472 1,470 -1,34 1,490 1,462 48.336
09/09/2021 1,520 1,490 -1,46 1,520 1,474 53.780
08/09/2021 1,492 1,512 -0,40 1,512 1,480 51.714
07/09/2021 1,482 1,518 1,61 1,518 1,482 58.658
06/09/2021 1,520 1,494 1,49 1,520 1,472 91.488
03/09/2021 1,484 1,472 -0,41 1,498 1,472 61.323
02/09/2021 1,494 1,478 0,00 1,500 1,474 54.902
01/09/2021 1,462 1,478 0,00 1,500 1,462 61.784
31/08/2021 1,480 1,478 0,96 1,488 1,456 42.565
30/08/2021 1,498 1,464 -1,48 1,500 1,464 74.973
27/08/2021 1,502 1,486 2,06 1,502 1,470 49.536
26/08/2021 1,446 1,456 -0,95 1,496 1,444 54.411
25/08/2021 1,470 1,470 -1,61 1,498 1,470 48.838
24/08/2021 1,460 1,494 3,18 1,496 1,440 80.166
23/08/2021 1,464 1,448 -0,82 1,480 1,420 144.682
20/08/2021 1,496 1,460 -1,35 1,498 1,430 87.936
19/08/2021 1,508 1,480 -1,73 1,508 1,460 182.093
18/08/2021 1,530 1,506 0,00 1,530 1,500 100.405
17/08/2021 1,500 1,506 0,27 1,510 1,500 33.582
16/08/2021 1,540 1,502 -1,18 1,540 1,500 40.622
13/08/2021 1,520 1,520 0,93 1,520 1,488 57.422
12/08/2021 1,526 1,506 -0,26 1,526 1,480 111.692
11/08/2021 1,480 1,510 1,34 1,510 1,480 41.356
10/08/2021 1,472 1,490 -2,36 1,524 1,472 75.609
09/08/2021 1,544 1,526 0,79 1,544 1,488 42.957
06/08/2021 1,500 1,514 0,26 1,528 1,500 37.857
05/08/2021 1,512 1,510 -0,53 1,530 1,508 54.072
04/08/2021 1,544 1,518 -1,56 1,544 1,518 51.026
03/08/2021 1,544 1,542 1,98 1,544 1,520 135.589
02/08/2021 1,536 1,512 1,07 1,546 1,470 87.892
30/07/2021 1,522 1,496 -1,58 1,548 1,476 217.819
29/07/2021 1,512 1,520 -1,30 1,570 1,512 97.429
28/07/2021 1,500 1,540 3,91 1,544 1,462 205.264
27/07/2021 1,520 1,482 -2,50 1,530 1,468 112.299
26/07/2021 1,500 1,520 1,60 1,568 1,460 216.315
23/07/2021 1,494 1,496 2,33 1,496 1,436 184.252
22/07/2021 1,470 1,462 1,25 1,476 1,422 114.666
21/07/2021 1,450 1,444 1,40 1,450 1,414 120.294
20/07/2021 1,360 1,424 5,01 1,456 1,350 206.282
19/07/2021 1,410 1,356 -5,70 1,416 1,330 311.442
16/07/2021 1,492 1,438 -2,97 1,494 1,438 150.339
15/07/2021 1,492 1,482 -0,67 1,522 1,464 161.953
14/07/2021 1,490 1,492 1,36 1,498 1,450 87.183
13/07/2021 1,520 1,472 -1,08 1,520 1,444 152.783
12/07/2021 1,520 1,488 -2,11 1,520 1,472 146.071
09/07/2021 1,522 1,520 2,56 1,522 1,486 56.309
08/07/2021 1,460 1,482 0,41 1,490 1,430 185.018
07/07/2021 1,500 1,476 -2,25 1,520 1,476 166.644
06/07/2021 1,550 1,510 -3,94 1,580 1,504 157.604
05/07/2021 1,544 1,572 2,21 1,580 1,530 93.124
02/07/2021 1,524 1,538 1,05 1,544 1,504 63.898
01/07/2021 1,486 1,522 2,42 1,540 1,486 154.759
30/06/2021 1,530 1,486 -2,37 1,530 1,416 390.001
29/06/2021 1,514 1,522 0,53 1,548 1,514 108.464
28/06/2021 1,562 1,514 -2,95 1,562 1,514 106.799
25/06/2021 1,558 1,560 1,83 1,568 1,512 217.903
24/06/2021 1,532 1,532 -0,13 1,568 1,510 249.038
23/06/2021 1,668 1,534 -5,77 1,668 1,512 713.834
22/06/2021 1,620 1,628 -0,12 1,640 1,610 183.696
21/06/2021 1,640 1,630 -0,61 1,642 1,602 196.409
18/06/2021 1,696 1,640 -1,09 1,696 1,622 273.831
17/06/2021 1,706 1,658 -2,47 1,706 1,652 321.624
16/06/2021 1,734 1,700 -0,47 1,734 1,650 367.095
15/06/2021 1,776 1,708 -2,62 1,776 1,704 240.325
14/06/2021 1,750 1,754 0,23 1,786 1,750 223.345
11/06/2021 1,720 1,750 1,63 1,750 1,710 152.563
10/06/2021 1,740 1,722 -1,15 1,744 1,716 170.143
09/06/2021 1,758 1,742 -0,11 1,758 1,738 148.131
08/06/2021 1,742 1,744 0,58 1,760 1,736 138.763
07/06/2021 1,736 1,734 0,12 1,746 1,730 118.655
04/06/2021 1,740 1,732 0,12 1,740 1,726 75.927
03/06/2021 1,756 1,730 -2,15 1,758 1,720 252.284
02/06/2021 1,802 1,768 -2,32 1,810 1,754 207.072
01/06/2021 1,810 1,810 0,56 1,812 1,770 212.532
31/05/2021 1,798 1,800 1,01 1,820 1,790 153.343
28/05/2021 1,814 1,782 -1,44 1,824 1,782 347.783
27/05/2021 1,698 1,808 6,60 1,824 1,698 574.244
26/05/2021 1,710 1,696 -1,40 1,736 1,690 396.112

TUBACEX (TUB)TUBACEX (TUB)

0,020,63 %
2,41

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.

Al registrarse nuestra política de privacidad