Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 98,930 99,160 0,15 99,530 98,580 222.493.038
04/08/2022 98,830 99,010 0,22 99,560 98,700 249.987.067
03/08/2022 98,150 98,790 0,57 98,970 97,850 279.201.209
02/08/2022 97,850 98,230 0,07 98,510 97,680 306.633.355
01/08/2022 99,230 98,160 -1,02 99,990 98,030 214.274.442
29/07/2022 98,900 99,170 1,03 99,610 98,890 291.624.687
28/07/2022 99,490 98,160 -0,54 99,520 97,240 285.332.260
27/07/2022 98,410 98,690 0,71 98,920 97,870 176.230.280
26/07/2022 97,980 97,990 -0,13 98,330 97,620 157.471.294
25/07/2022 97,350 98,120 0,41 98,280 97,310 150.264.780
22/07/2022 97,200 97,720 0,56 98,050 97,100 205.357.682
21/07/2022 96,920 97,180 -0,27 98,250 96,670 245.950.146
20/07/2022 98,860 97,440 -1,05 99,040 96,990 206.949.055
19/07/2022 96,100 98,470 1,93 98,850 96,080 227.947.993
18/07/2022 97,120 96,610 0,28 97,390 96,200 198.400.663
15/07/2022 95,000 96,340 1,65 96,620 94,780 221.267.787
14/07/2022 96,170 94,780 -1,86 96,350 94,370 227.387.777
13/07/2022 97,010 96,580 -0,77 97,150 95,910 234.157.753
12/07/2022 97,520 97,330 -0,65 98,000 96,000 447.538.207
11/07/2022 97,100 97,970 -0,46 98,400 96,970 170.686.733
08/07/2022 98,290 98,420 0,10 98,890 97,650 188.572.382
07/07/2022 97,080 98,320 2,26 98,430 96,870 246.387.035
06/07/2022 97,260 96,150 -0,20 97,480 96,020 304.213.463
05/07/2022 99,240 96,340 -2,38 99,330 96,340 231.881.251
04/07/2022 99,460 98,690 -0,12 99,600 98,690 144.527.397
01/07/2022 97,370 98,810 0,86 99,250 97,200 189.685.435
30/06/2022 97,990 97,970 -1,04 98,170 96,860 312.441.512
29/06/2022 99,710 99,000 -1,45 99,900 98,670 218.519.274
28/06/2022 99,890 100,460 1,16 101,050 99,890 168.275.885
27/06/2022 99,490 99,310 0,10 100,010 98,610 184.837.042
24/06/2022 98,020 99,210 1,45 99,420 97,730 216.019.618
23/06/2022 97,990 97,790 -0,63 98,850 97,190 265.704.989
22/06/2022 98,580 98,410 -1,18 98,950 97,540 246.182.129
21/06/2022 100,420 99,590 -0,31 100,790 99,430 290.207.447
20/06/2022 98,300 99,900 2,04 99,960 98,090 205.938.635
17/06/2022 97,780 97,900 0,42 99,180 96,680 504.203.940
16/06/2022 99,000 97,490 -1,61 99,080 97,150 279.263.741
15/06/2022 99,430 99,090 1,12 99,830 98,270 238.864.790
14/06/2022 99,680 97,990 -1,17 100,210 97,990 255.882.416
13/06/2022 100,740 99,150 -2,53 100,740 98,770 375.837.042
10/06/2022 104,880 101,720 -3,48 104,880 101,590 400.881.781
09/06/2022 106,730 105,390 -1,61 107,030 105,390 300.648.916
08/06/2022 107,540 107,110 -0,15 107,590 106,570 339.571.822
07/06/2022 106,420 107,270 0,36 107,330 106,420 276.750.649
06/06/2022 106,310 106,880 1,20 107,070 106,080 189.006.668
03/06/2022 106,420 105,610 -0,17 106,430 105,400 147.811.446
02/06/2022 106,050 105,790 0,09 106,140 105,350 148.296.453
01/06/2022 107,250 105,690 -1,03 107,470 105,600 306.446.260
31/05/2022 107,380 106,790 -0,83 107,680 106,640 413.636.188
30/05/2022 108,120 107,680 0,03 108,320 107,420 331.542.125
27/05/2022 107,380 107,650 0,46 107,650 106,970 258.013.589
26/05/2022 106,100 107,160 1,26 107,290 106,090 381.287.168
25/05/2022 105,270 105,830 1,51 106,010 104,600 291.210.346
24/05/2022 103,340 104,260 -0,05 104,650 103,310 345.065.705
23/05/2022 104,060 104,310 1,73 104,310 103,210 207.023.839
20/05/2022 102,550 102,540 0,73 103,340 102,370 221.761.108
19/05/2022 101,800 101,800 -0,68 102,100 100,980 213.945.626
18/05/2022 102,670 102,500 0,12 103,330 102,310 243.271.863
17/05/2022 101,620 102,380 1,69 102,540 101,590 214.431.308
16/05/2022 100,260 100,680 0,12 101,060 99,930 175.152.682
13/05/2022 99,790 100,560 1,59 100,560 99,600 223.562.588
12/05/2022 98,810 98,990 -1,40 99,760 98,240 274.913.311
11/05/2022 98,730 100,400 2,40 100,460 98,240 271.958.049
10/05/2022 99,080 98,050 -0,13 99,320 98,050 285.572.465
09/05/2022 100,480 98,180 -2,79 101,260 98,180 260.126.085
06/05/2022 101,670 101,000 -1,03 101,850 100,450 398.824.667
05/05/2022 104,540 102,050 -0,81 104,620 102,010 353.865.568
04/05/2022 103,880 102,880 -0,92 104,150 102,850 251.157.299
03/05/2022 102,760 103,840 1,81 103,840 102,400 278.403.794
02/05/2022 102,910 101,990 -1,70 103,510 101,380 308.755.672
29/04/2022 103,290 103,750 1,13 104,000 102,870 526.684.999
28/04/2022 102,170 102,590 1,21 102,760 101,440 808.253.103
27/04/2022 101,110 101,360 0,53 101,660 99,870 378.553.573
26/04/2022 103,960 100,830 -1,73 104,120 100,810 428.661.844
25/04/2022 102,430 102,600 -1,18 103,670 102,140 317.221.785
22/04/2022 104,630 103,830 -1,86 105,420 103,830 369.394.723
21/04/2022 105,410 105,800 0,64 106,450 105,350 283.350.112
20/04/2022 104,520 105,130 0,74 105,640 104,470 288.589.078
19/04/2022 104,280 104,360 -0,15 104,720 103,550 330.341.376
14/04/2022 103,580 104,520 1,25 105,120 103,470 226.128.081
13/04/2022 102,140 103,230 0,64 103,240 102,140 219.440.312
12/04/2022 101,150 102,570 0,13 102,740 100,980 308.442.845
11/04/2022 102,370 102,440 -0,12 102,900 101,940 330.508.518
08/04/2022 101,850 102,560 1,82 102,690 101,840 369.561.670
07/04/2022 101,350 100,730 -0,32 102,540 100,580 339.093.099
06/04/2022 102,560 101,050 -1,39 102,850 100,390 465.475.769
05/04/2022 101,380 102,470 1,18 102,710 101,150 353.719.376
04/04/2022 101,510 101,270 0,20 101,540 100,350 355.942.998
01/04/2022 100,870 101,070 0,61 101,400 100,410 351.999.343
31/03/2022 101,690 100,460 -1,05 101,900 100,460 354.584.385
30/03/2022 101,780 101,530 -0,44 101,930 101,070 358.122.963
29/03/2022 100,610 101,980 2,39 102,150 100,240 563.520.787
28/03/2022 99,440 99,600 0,43 101,030 99,440 342.393.083
25/03/2022 98,890 99,170 0,35 99,430 98,550 454.697.645
24/03/2022 99,310 98,820 -0,28 99,670 98,570 733.740.046
23/03/2022 100,940 99,100 -1,48 101,030 98,970 465.096.983
22/03/2022 99,660 100,590 1,27 100,590 99,640 408.289.139
21/03/2022 99,280 99,330 0,11 99,940 99,280 354.822.269
18/03/2022 99,520 99,220 -0,09 99,530 97,990 773.375.621
17/03/2022 99,450 99,310 0,30 99,850 98,370 1.092.598.423
16/03/2022 98,860 99,010 1,89 99,860 98,150 815.177.465
15/03/2022 96,260 97,170 -0,06 97,610 95,460 410.293.720
14/03/2022 97,350 97,230 0,82 98,080 96,800 430.038.229
11/03/2022 96,160 96,440 0,78 98,960 95,940 521.727.129
10/03/2022 96,580 95,690 -0,82 96,800 94,890 470.201.441
09/03/2022 95,410 96,480 4,19 96,480 94,710 598.737.182
08/03/2022 90,250 92,600 1,95 94,160 90,250 575.680.351
07/03/2022 89,040 90,830 -0,58 92,280 86,670 796.865.563
04/03/2022 94,720 91,360 -3,93 94,770 91,360 631.813.221
03/03/2022 98,480 95,100 -3,55 99,090 94,850 479.279.421
02/03/2022 96,480 98,600 1,78 99,080 95,650 637.146.329
01/03/2022 99,920 96,880 -3,00 100,440 96,880 612.224.535
28/02/2022 97,650 99,880 0,16 100,120 97,580 600.750.050
25/02/2022 96,990 99,720 3,32 99,780 96,480 608.892.368
24/02/2022 95,050 96,520 -2,62 97,030 94,690 860.207.120
23/02/2022 100,150 99,120 -0,63 101,100 98,900 576.455.880
22/02/2022 97,490 99,750 -0,10 100,430 97,260 336.078.711
21/02/2022 101,550 99,850 -1,16 101,950 99,330 226.398.064
18/02/2022 101,970 101,020 -0,88 102,370 100,760 240.104.026
17/02/2022 102,690 101,920 -1,00 103,030 101,550 259.131.674
16/02/2022 102,860 102,950 0,37 103,640 102,210 272.807.829
15/02/2022 100,310 102,570 1,70 102,580 100,270 380.380.887
14/02/2022 101,020 100,860 -2,62 101,790 100,030 452.987.992
11/02/2022 103,400 103,570 -0,87 103,900 103,080 294.763.045
10/02/2022 104,130 104,480 0,53 104,790 103,710 387.072.263
09/02/2022 102,620 103,930 2,04 103,950 102,380 422.725.503
08/02/2022 100,950 101,850 1,11 102,390 100,940 370.937.886
07/02/2022 101,540 100,730 -0,08 101,570 99,850 332.935.184
04/02/2022 102,330 100,810 -0,92 102,620 100,300 379.859.856
03/02/2022 101,720 101,750 -0,19 102,230 101,400 363.722.028
02/02/2022 102,710 101,940 -0,13 102,860 101,940 286.678.640
01/02/2022 101,540 102,070 1,28 102,210 101,190 281.674.630
31/01/2022 101,700 100,780 0,15 101,730 100,130 312.217.010
28/01/2022 101,700 100,630 -1,07 101,700 99,680 242.270.773
27/01/2022 99,340 101,720 1,03 102,230 99,330 325.725.958
26/01/2022 99,140 100,680 2,16 101,370 99,130 274.954.218
25/01/2022 98,380 98,550 0,88 99,020 97,660 375.005.894
24/01/2022 100,420 97,690 -3,19 100,670 97,050 409.247.569
21/01/2022 101,240 100,910 -1,63 101,680 100,020 315.308.199
20/01/2022 102,190 102,580 0,34 102,680 101,660 223.906.247
19/01/2022 102,060 102,230 -0,26 103,190 102,050 293.037.763
18/01/2022 102,890 102,500 -0,61 102,980 102,210 234.740.186
17/01/2022 103,330 103,130 0,28 103,450 103,130 194.185.245
14/01/2022 102,370 102,840 -0,03 102,860 102,070 214.995.446
13/01/2022 102,050 102,870 0,65 102,870 101,950 227.707.518
12/01/2022 102,710 102,210 0,09 102,730 102,100 264.463.603
11/01/2022 101,700 102,120 0,64 102,400 101,660 292.215.801
10/01/2022 102,120 101,470 -0,21 102,250 101,140 313.734.598
07/01/2022 102,080 101,680 -0,25 102,130 101,180 314.149.429
06/01/2022 100,460 101,930 0,03 101,930 100,410 307.630.536
05/01/2022 101,860 101,900 0,17 102,220 101,430 296.764.864
04/01/2022 101,560 101,730 0,86 102,080 101,480 493.873.618
03/01/2022 100,270 100,860 -11,53 101,200 100,200 297.175.867
30/12/2021 113,530 114,010 0,23 114,140 113,380 256.260.163
29/12/2021 113,950 113,750 -0,25 114,240 113,330 209.280.646
28/12/2021 113,330 114,040 0,64 114,290 113,320 195.266.928
27/12/2021 111,750 113,320 0,74 113,460 111,750 176.043.347
23/12/2021 111,160 112,490 1,42 112,740 111,160 220.748.759
22/12/2021 109,970 110,920 0,80 110,940 109,850 197.294.229
21/12/2021 109,110 110,040 2,01 110,120 108,410 228.315.501
20/12/2021 106,460 107,870 -1,05 108,310 105,890 276.729.710
17/12/2021 108,850 109,010 -0,32 109,230 108,080 404.013.182
16/12/2021 109,210 109,360 1,33 109,890 108,810 292.441.016
15/12/2021 109,160 107,920 -1,08 109,160 107,870 257.260.109
14/12/2021 108,560 109,100 0,94 109,540 108,470 226.203.617
13/12/2021 109,360 108,080 -0,94 109,740 107,850 210.720.565
10/12/2021 108,960 109,110 -0,27 109,640 108,800 201.986.409
09/12/2021 110,530 109,410 -0,81 110,530 109,390 250.178.277
08/12/2021 110,840 110,300 -0,84 111,520 109,740 260.572.120
07/12/2021 111,110 111,230 1,09 111,310 110,520 220.039.637
06/12/2021 108,640 110,030 2,24 110,180 108,280 193.469.381
03/12/2021 109,420 107,620 -0,74 109,480 107,300 266.195.778
02/12/2021 108,520 108,420 -1,30 109,390 107,840 286.810.658
01/12/2021 108,830 109,850 1,53 110,200 108,730 272.774.576
30/11/2021 108,370 108,190 -1,25 109,330 107,410 463.862.978
29/11/2021 110,140 109,560 0,63 111,090 109,300 308.056.930
26/11/2021 111,760 108,870 -5,40 111,760 108,780 604.538.214
25/11/2021 114,610 115,090 0,66 115,180 114,260 181.077.636
24/11/2021 114,710 114,330 -0,17 115,300 114,030 282.522.200
23/11/2021 114,190 114,530 -0,43 115,500 113,460 250.676.652
22/11/2021 114,130 115,020 1,11 115,280 113,710 254.084.039
19/11/2021 116,280 113,760 -1,61 116,380 113,160 380.493.090
18/11/2021 117,130 115,620 -1,43 117,290 115,460 276.290.603
17/11/2021 118,080 117,300 -0,58 118,080 117,300 231.591.302
16/11/2021 118,280 117,980 -0,31 118,890 117,960 245.715.334
15/11/2021 117,590 118,350 0,15 118,410 117,060 222.039.451
12/11/2021 118,570 118,170 -0,41 118,570 117,760 233.006.282
11/11/2021 118,830 118,660 -0,24 119,470 118,400 237.380.110
10/11/2021 117,920 118,950 0,84 119,120 117,920 327.751.491
09/11/2021 117,830 117,960 -0,08 118,780 117,770 377.122.041
08/11/2021 118,750 118,050 -0,53 118,920 118,050 257.968.591
05/11/2021 117,290 118,680 1,21 119,050 116,770 320.571.541
04/11/2021 118,090 117,260 -0,44 118,790 116,960 445.519.205
03/11/2021 118,150 117,780 -0,57 118,180 117,070 235.530.848
02/11/2021 119,190 118,450 -0,89 119,190 118,310 176.527.708
01/11/2021 118,140 119,510 1,32 119,700 118,140 234.680.090
29/10/2021 117,350 117,950 0,63 118,240 116,760 344.742.332
28/10/2021 116,910 117,210 0,15 117,320 115,910 257.848.380
27/10/2021 117,800 117,040 -0,62 117,800 116,550 230.327.595
26/10/2021 117,140 117,770 0,55 118,100 116,880 186.543.595
25/10/2021 116,850 117,130 0,45 117,530 116,500 217.866.847
22/10/2021 117,130 116,600 -0,32 117,300 116,600 201.424.415
21/10/2021 117,480 116,970 -0,92 117,780 116,970 255.049.155
20/10/2021 117,330 118,060 0,34 118,300 117,170 316.319.000
19/10/2021 117,380 117,660 0,26 118,070 117,170 248.468.144
18/10/2021 118,150 117,350 -0,78 118,160 116,890 188.607.306
15/10/2021 118,070 118,270 0,71 118,640 117,810 291.111.311
14/10/2021 117,800 117,440 0,44 118,480 117,150 217.960.981
13/10/2021 117,940 116,930 -1,11 117,940 116,600 289.505.443
12/10/2021 116,520 118,240 0,51 118,240 115,680 227.364.115
11/10/2021 118,020 117,640 -0,54 118,560 117,340 204.389.102
08/10/2021 117,870 118,280 0,25 118,750 117,850 326.823.682
07/10/2021 117,170 117,980 1,62 118,270 116,890 394.692.547
06/10/2021 117,380 116,100 -1,43 117,380 115,350 369.697.365
05/10/2021 116,160 117,790 1,45 117,790 115,990 276.655.184
04/10/2021 115,990 116,110 0,19 117,350 115,450 260.506.594
01/10/2021 114,470 115,890 0,00 116,020 114,020 283.957.177
30/09/2021 117,670 115,890 -0,78 117,800 115,560 301.017.405
29/09/2021 116,160 116,800 0,99 117,000 115,530 308.058.346
28/09/2021 118,440 115,650 -2,18 118,790 115,650 448.144.577
27/09/2021 116,740 118,230 1,95 118,230 116,330 483.580.440
24/09/2021 115,360 115,970 0,26 116,180 115,280 318.717.904
23/09/2021 115,200 115,670 1,23 115,810 114,990 417.591.930
22/09/2021 114,110 114,260 1,15 114,570 113,640 753.078.127
21/09/2021 112,670 112,960 0,86 113,710 112,620 316.050.530
20/09/2021 112,220 112,000 -1,46 112,440 110,570 475.732.661
17/09/2021 114,370 113,660 0,00 115,160 113,610 719.742.229
16/09/2021 113,020 113,660 0,79 114,050 113,020 339.043.424
15/09/2021 113,590 112,770 -0,97 113,940 112,650 315.784.809
14/09/2021 114,190 113,870 -0,36 114,980 113,650 205.653.220
13/09/2021 112,780 114,280 1,64 114,400 112,780 169.700.305
10/09/2021 114,010 112,440 -1,10 114,020 112,040 240.695.328
09/09/2021 113,760 113,690 -0,55 114,050 112,850 192.581.491
08/09/2021 114,960 114,320 -0,94 115,400 113,410 196.927.083
07/09/2021 115,220 115,400 0,32 115,510 114,870 188.236.507
06/09/2021 115,290 115,030 0,17 115,490 114,910 120.531.886
03/09/2021 116,310 114,840 -1,31 116,380 114,800 227.606.520
02/09/2021 116,300 116,360 -0,06 116,700 115,930 145.202.420
01/09/2021 115,750 116,430 1,30 117,380 115,750 168.344.823
31/08/2021 115,380 114,940 -0,23 115,810 114,240 277.531.757
30/08/2021 115,790 115,210 -0,52 115,950 115,040 80.624.356
27/08/2021 115,320 115,810 0,49 115,840 114,740 102.654.870
26/08/2021 115,840 115,240 -0,89 115,940 115,180 186.830.062
25/08/2021 115,850 116,270 0,59 116,450 115,750 166.165.788
24/08/2021 116,100 115,590 -0,10 116,170 114,890 232.125.062
23/08/2021 115,420 115,700 0,87 115,780 114,850 176.016.392
20/08/2021 114,630 114,700 -0,05 114,940 113,790 213.686.427
19/08/2021 114,500 114,760 -1,23 115,510 113,830 229.539.405
18/08/2021 114,610 116,190 1,19 116,230 114,540 325.943.571
17/08/2021 115,160 114,820 -0,85 115,160 114,450 270.432.613
16/08/2021 115,760 115,810 -0,62 116,370 115,440 193.449.791
13/08/2021 116,700 116,530 -0,06 116,940 116,400 507.678.430
12/08/2021 116,550 116,600 0,04 116,960 116,390 160.028.931
11/08/2021 115,760 116,550 0,92 116,560 115,500 224.205.094
10/08/2021 115,100 115,490 0,32 115,540 114,590 178.815.241

VALENCIA(13) (VL)VALENCIA(13) (VL)

1,431,44 %
100,59

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