VINCI

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/11/2022 96,690 97,080 0,29 97,180 96,270 691.082
24/11/2022 96,590 96,800 0,56 97,350 96,270 582.920
23/11/2022 96,620 96,260 0,01 96,760 96,020 663.020
22/11/2022 96,560 96,250 -0,03 96,750 95,930 662.938
21/11/2022 95,440 96,280 0,88 96,350 95,260 683.282
18/11/2022 95,330 95,440 0,85 95,730 94,440 1.168.529
17/11/2022 95,690 94,640 -0,61 95,780 94,070 687.560
16/11/2022 95,900 95,220 -0,02 96,160 95,120 1.183.918
15/11/2022 94,400 95,240 0,11 95,480 94,290 1.012.317
14/11/2022 95,000 95,140 -0,18 95,570 94,900 842.948
11/11/2022 95,460 95,310 -0,60 96,330 94,990 889.114
10/11/2022 94,670 95,890 1,55 95,930 94,320 1.194.258
09/11/2022 94,370 94,430 0,15 94,810 93,790 883.547
08/11/2022 93,370 94,290 0,32 94,430 93,080 792.615
07/11/2022 95,100 93,990 -2,09 95,240 93,030 1.267.933
04/11/2022 93,880 96,000 2,32 96,960 93,430 1.279.473
03/11/2022 93,020 93,820 -0,48 93,880 93,010 798.266
02/11/2022 94,320 94,270 0,04 94,790 93,790 986.010
01/11/2022 93,530 94,230 1,13 94,880 93,530 767.275
31/10/2022 93,030 93,180 -0,11 93,520 92,230 773.528
28/10/2022 91,400 93,280 1,07 93,280 91,360 882.584
27/10/2022 92,010 92,290 0,28 93,080 91,430 1.065.608
26/10/2022 91,620 92,030 2,04 92,560 91,080 1.159.025
25/10/2022 89,090 90,190 1,76 90,270 88,700 1.147.318
24/10/2022 87,000 88,630 2,89 88,930 86,530 1.110.352
21/10/2022 85,540 86,140 -0,08 86,150 84,690 1.021.660
20/10/2022 86,740 86,210 -0,39 86,930 86,040 804.506
19/10/2022 86,910 86,550 -0,24 87,190 86,410 612.219
18/10/2022 87,010 86,760 0,60 87,320 86,030 833.417
17/10/2022 84,330 86,240 2,25 86,790 84,260 705.084
14/10/2022 85,070 84,340 0,50 85,630 84,190 1.068.227
13/10/2022 82,540 83,920 1,11 84,360 82,220 1.124.884
12/10/2022 83,800 83,000 -1,21 84,090 82,200 943.461
11/10/2022 82,750 84,020 1,18 84,610 82,350 1.104.824
10/10/2022 81,150 83,040 2,29 83,580 80,920 1.015.515
07/10/2022 81,120 81,180 -0,47 82,500 80,840 1.016.755
06/10/2022 83,970 81,560 -2,56 84,120 81,470 1.095.683
05/10/2022 84,490 83,700 -1,83 84,620 83,180 1.111.797
04/10/2022 84,340 85,260 2,01 85,920 83,980 1.174.376
03/10/2022 82,430 83,580 0,49 84,130 81,540 914.893
30/09/2022 82,920 83,170 0,68 83,830 82,390 1.345.144
29/09/2022 84,130 82,610 -1,92 84,400 81,940 1.109.814
28/09/2022 83,240 84,230 -0,21 84,470 82,310 1.231.112
27/09/2022 84,250 84,410 1,05 85,460 83,870 1.525.092
26/09/2022 83,010 83,530 -0,87 83,940 81,420 1.657.117
23/09/2022 87,330 84,260 -3,87 87,430 83,920 1.321.965
22/09/2022 88,000 87,650 -2,29 88,450 87,370 1.214.195
21/09/2022 90,000 89,700 -0,77 90,330 89,500 1.077.985
20/09/2022 92,340 90,400 -1,62 92,580 90,300 740.396
19/09/2022 91,350 91,890 0,21 92,170 89,910 783.481
16/09/2022 93,800 91,700 -3,33 94,020 91,700 2.499.416
15/09/2022 94,090 94,860 0,09 95,090 94,000 841.624
14/09/2022 94,840 94,770 -0,62 95,320 94,370 794.812
13/09/2022 96,300 95,360 -1,01 97,050 95,010 1.169.711
12/09/2022 94,950 96,330 2,15 96,660 94,400 905.748
09/09/2022 93,800 94,300 0,90 94,980 93,420 838.736
08/09/2022 94,200 93,460 -0,05 94,420 92,290 746.432
07/09/2022 92,820 93,510 0,26 94,010 92,640 655.980
06/09/2022 92,270 93,270 0,34 93,780 92,270 582.148
05/09/2022 91,080 92,950 -0,87 93,210 91,060 719.238
02/09/2022 92,120 93,770 2,25 93,850 91,570 975.773
01/09/2022 91,990 91,710 -0,59 92,120 90,920 692.679
31/08/2022 92,400 92,250 0,27 93,280 92,080 1.475.741
30/08/2022 92,120 92,000 0,24 93,020 91,780 553.243
29/08/2022 90,800 91,780 -0,18 91,780 90,300 617.351
26/08/2022 93,350 91,950 -1,20 93,550 91,550 702.716
25/08/2022 93,460 93,070 0,16 94,730 92,870 720.042
24/08/2022 92,470 92,920 0,30 92,920 92,120 679.325
23/08/2022 91,720 92,640 0,40 93,010 91,530 745.000
22/08/2022 93,370 92,270 -1,62 93,370 91,490 677.345
19/08/2022 93,740 93,790 -0,55 94,110 93,290 800.411
18/08/2022 94,140 94,310 0,15 94,890 94,010 457.066
17/08/2022 95,380 94,170 -1,09 95,600 94,010 624.948
16/08/2022 94,310 95,210 0,77 95,380 94,310 741.761
15/08/2022 94,500 94,480 0,50 94,530 93,850 509.300
12/08/2022 93,860 94,010 -0,37 94,740 93,860 711.575
11/08/2022 94,000 94,360 0,93 94,580 93,500 622.534
10/08/2022 93,380 93,490 0,31 94,040 93,170 607.822
09/08/2022 92,260 93,200 0,54 93,270 92,080 840.732
08/08/2022 92,140 92,700 0,87 93,600 92,140 651.349
05/08/2022 92,900 91,900 -1,29 93,110 91,810 1.010.597
04/08/2022 92,020 93,100 0,70 93,570 92,020 694.162
03/08/2022 91,470 92,450 1,13 92,780 90,920 627.381
02/08/2022 91,590 91,420 -0,36 92,040 91,210 680.429
01/08/2022 93,090 91,750 -1,75 93,570 91,750 876.166
29/07/2022 91,450 93,380 3,14 93,980 91,450 1.576.314
28/07/2022 89,990 90,540 0,77 90,690 89,600 892.536
27/07/2022 90,440 89,850 -0,08 90,750 89,720 640.752
26/07/2022 89,660 89,920 -0,14 90,150 89,010 865.550
25/07/2022 89,240 90,050 0,54 90,400 89,240 726.556
22/07/2022 88,640 89,570 0,64 90,220 88,270 883.184
21/07/2022 88,710 89,000 0,09 89,700 88,080 977.569
20/07/2022 90,350 88,920 -1,21 90,820 88,630 1.007.070
19/07/2022 87,190 90,010 2,48 90,260 87,070 873.018
18/07/2022 88,120 87,830 0,07 88,300 87,460 569.138
15/07/2022 85,550 87,770 2,98 88,170 85,470 1.021.023
14/07/2022 86,430 85,230 -1,65 86,790 84,590 893.972
13/07/2022 86,370 86,660 -1,11 87,140 85,630 913.507
12/07/2022 85,830 87,630 1,52 87,880 85,560 958.815
11/07/2022 86,700 86,320 -2,11 87,890 86,040 1.116.903
08/07/2022 86,310 88,180 2,10 88,250 86,050 943.379
07/07/2022 85,880 86,370 2,02 86,890 85,830 1.468.591
06/07/2022 83,890 84,660 2,12 84,910 83,860 1.138.970
05/07/2022 86,620 82,900 -4,05 86,700 82,900 1.125.480
04/07/2022 86,000 86,400 0,64 87,090 85,990 589.296
01/07/2022 84,880 85,850 1,05 86,310 84,170 886.245
30/06/2022 85,120 84,960 -1,80 85,400 83,980 1.445.249
29/06/2022 86,660 86,520 -1,31 87,730 86,100 809.183
28/06/2022 87,860 87,670 1,74 88,470 87,140 894.225
27/06/2022 88,270 86,170 -1,80 88,300 85,970 808.200
24/06/2022 87,340 87,750 2,99 88,160 86,110 1.045.764
23/06/2022 85,350 85,200 -0,48 86,750 84,540 1.097.884
22/06/2022 83,700 85,610 1,35 85,880 82,770 1.181.228
21/06/2022 85,500 84,470 -0,71 86,190 84,210 891.629
20/06/2022 85,000 85,070 0,07 85,340 83,790 1.080.556
17/06/2022 84,980 85,010 0,29 87,220 84,380 4.673.823
16/06/2022 85,590 84,760 -0,96 86,180 84,350 983.078
15/06/2022 84,700 85,580 2,26 86,400 84,350 1.161.627
14/06/2022 86,730 83,690 -2,69 86,980 83,620 1.404.945
13/06/2022 87,330 86,000 -2,47 87,710 85,580 1.085.703
10/06/2022 90,300 88,180 -2,89 90,390 88,140 996.063
09/06/2022 90,750 90,800 0,09 91,900 90,220 977.825
08/06/2022 91,460 90,720 0,02 91,660 90,500 979.792
07/06/2022 90,890 90,700 -0,79 91,970 90,200 753.621
06/06/2022 89,990 91,420 1,42 91,990 89,850 845.124
03/06/2022 90,080 90,140 0,37 90,650 89,680 603.419
02/06/2022 89,760 89,810 0,56 90,360 89,460 739.637
01/06/2022 90,710 89,310 -0,41 91,380 89,310 1.019.222
31/05/2022 91,140 89,680 -2,20 91,270 89,360 3.483.331
30/05/2022 92,750 91,700 -1,11 92,750 91,050 779.276
27/05/2022 92,610 92,730 0,69 92,970 91,660 715.971
26/05/2022 89,790 92,090 2,84 92,650 89,530 853.246
25/05/2022 89,560 89,550 0,83 90,340 88,630 884.646
24/05/2022 89,060 88,810 -1,17 89,380 88,400 1.086.162
23/05/2022 90,000 89,860 -1,21 90,390 86,570 1.532.698
20/05/2022 90,990 90,960 0,22 92,100 90,410 1.094.925
19/05/2022 91,560 90,760 -1,79 91,740 90,400 891.185
18/05/2022 93,200 92,410 -0,56 93,380 92,120 831.611
17/05/2022 92,500 92,930 0,40 93,290 92,320 666.382
16/05/2022 92,340 92,560 0,01 92,710 91,430 1.024.103
13/05/2022 91,510 92,550 2,40 92,920 90,970 944.891
12/05/2022 89,680 90,380 -0,70 91,330 89,390 1.265.227
11/05/2022 89,680 91,020 2,43 91,570 89,390 1.421.318
10/05/2022 90,380 88,860 -0,54 90,640 88,860 941.517
09/05/2022 89,840 89,340 -1,16 90,740 89,340 1.105.143
06/05/2022 90,710 90,390 -0,74 91,560 89,960 1.255.892
05/05/2022 93,200 91,060 -0,28 93,670 90,680 935.219
04/05/2022 92,510 91,320 -1,52 92,870 91,320 906.513
03/05/2022 91,820 92,730 1,82 92,840 91,500 978.454
02/05/2022 91,740 91,070 -1,91 91,890 89,500 939.485
29/04/2022 93,210 92,840 -0,13 93,300 92,090 1.127.582
28/04/2022 93,100 92,960 0,88 94,420 91,860 1.131.588
27/04/2022 92,500 92,150 -0,70 93,140 90,730 1.235.068
26/04/2022 93,750 92,800 -1,38 93,790 91,440 1.713.635
25/04/2022 93,000 94,100 1,29 95,230 92,850 1.772.052
22/04/2022 91,110 92,900 -1,85 94,650 91,110 1.395.618
21/04/2022 92,930 94,650 3,07 94,900 92,810 1.417.854
20/04/2022 89,340 91,830 2,90 92,090 89,340 1.543.850
19/04/2022 89,100 89,240 -0,81 90,300 88,540 1.474.031
14/04/2022 90,200 89,970 -0,35 90,460 89,590 1.425.824
13/04/2022 90,270 90,290 -0,68 91,310 89,950 992.659
12/04/2022 88,860 90,910 0,62 91,640 88,130 1.300.937
11/04/2022 89,310 90,350 2,47 91,320 88,740 1.081.106
08/04/2022 89,110 88,170 1,30 89,830 87,400 1.207.663
07/04/2022 87,570 87,040 0,85 89,090 86,560 1.727.794
06/04/2022 88,010 86,310 -2,34 89,060 85,430 1.811.900
05/04/2022 91,910 88,380 -4,09 92,280 87,010 1.828.866
04/04/2022 94,600 92,150 -1,61 94,760 91,550 1.031.344
01/04/2022 93,710 93,660 0,72 94,300 93,000 702.672
31/03/2022 93,660 92,990 -0,79 94,440 92,650 1.101.636
30/03/2022 94,010 93,730 -1,70 94,460 93,050 1.127.316
29/03/2022 93,470 95,350 3,53 95,920 93,440 1.238.319
28/03/2022 92,060 92,100 0,39 93,920 92,060 958.311
25/03/2022 91,770 91,740 0,23 92,430 91,100 913.528
24/03/2022 92,130 91,530 -0,42 93,020 90,840 1.304.323
23/03/2022 93,260 91,920 -1,69 94,200 91,630 919.684
22/03/2022 92,750 93,500 1,30 93,950 92,610 946.288
21/03/2022 92,020 92,300 -0,31 93,430 92,020 926.770
18/03/2022 93,070 92,590 -0,88 93,290 91,300 2.332.715
17/03/2022 93,070 93,410 0,29 94,700 92,070 1.399.581
16/03/2022 93,450 93,140 1,99 94,940 92,860 1.781.356
15/03/2022 90,500 91,320 -0,16 92,140 89,350 1.551.035
14/03/2022 89,660 91,470 3,40 92,440 89,320 1.566.812
11/03/2022 87,890 88,460 0,69 91,590 87,000 1.681.763
10/03/2022 90,340 87,850 -3,17 90,860 86,880 2.040.591
09/03/2022 87,000 90,730 7,42 90,910 85,890 3.390.670
08/03/2022 81,370 84,460 2,94 85,950 81,000 3.748.085
07/03/2022 83,230 82,050 -4,85 86,240 80,740 4.283.490
04/03/2022 90,700 86,230 -5,99 90,910 86,160 2.414.199
03/03/2022 92,550 91,720 -1,45 93,920 91,220 1.302.604
02/03/2022 91,470 93,070 1,74 93,910 89,880 2.300.450
01/03/2022 94,160 91,480 -3,22 95,170 91,420 1.753.389
28/02/2022 93,540 94,520 -1,34 95,080 92,010 2.510.554
25/02/2022 92,500 95,800 2,99 96,080 92,300 2.367.282
24/02/2022 93,420 93,020 -3,91 95,470 92,200 3.045.657
23/02/2022 97,920 96,810 -1,03 99,300 96,260 1.344.714
22/02/2022 96,800 97,820 -1,55 99,100 96,220 1.563.308
21/02/2022 102,000 99,360 -1,60 102,520 98,520 1.300.245
18/02/2022 102,880 100,980 -1,17 103,680 100,680 1.458.677
17/02/2022 102,060 102,180 -0,37 102,860 100,460 1.268.721
16/02/2022 102,220 102,560 0,96 103,380 101,740 1.149.727
15/02/2022 100,000 101,580 1,54 101,740 99,540 1.351.790
14/02/2022 100,560 100,040 -2,13 100,740 98,190 1.710.031
11/02/2022 102,000 102,220 -0,53 102,780 101,160 1.222.491
10/02/2022 102,320 102,760 -0,23 103,740 102,320 1.278.031
09/02/2022 101,940 103,000 1,62 103,280 101,880 1.428.434
08/02/2022 98,590 101,360 2,49 101,920 98,340 1.493.398
07/02/2022 99,280 98,900 0,72 99,570 97,620 1.191.332
04/02/2022 100,000 98,190 0,64 100,820 96,880 1.956.138
03/02/2022 98,170 97,570 -0,42 98,480 96,850 1.362.777
02/02/2022 97,850 97,980 0,41 98,600 97,330 1.002.021
01/02/2022 97,150 97,580 0,95 97,750 96,770 1.063.360
31/01/2022 97,500 96,660 -0,06 97,890 95,450 1.794.098
28/01/2022 98,510 96,720 -0,87 98,610 95,300 1.217.637
27/01/2022 95,890 97,570 0,40 98,020 95,300 1.367.250
26/01/2022 96,280 97,180 1,70 98,110 96,240 1.362.426
25/01/2022 96,730 95,560 0,29 96,960 94,580 1.359.447
24/01/2022 97,690 95,280 -3,07 97,850 94,390 1.817.976
21/01/2022 98,280 98,300 -0,58 98,330 97,290 1.426.168
20/01/2022 99,000 98,870 0,69 99,150 97,860 1.026.699
19/01/2022 98,140 98,190 0,05 98,630 97,490 1.145.741
18/01/2022 97,680 98,140 0,21 98,320 96,870 1.057.218
17/01/2022 98,530 97,930 -0,55 99,110 97,930 823.168
14/01/2022 97,140 98,470 1,03 98,700 96,960 1.433.414
13/01/2022 96,350 97,470 2,38 97,600 95,740 1.374.483
12/01/2022 95,890 95,200 0,21 96,080 94,570 1.062.522
11/01/2022 94,490 95,000 0,68 95,110 94,110 1.031.600
10/01/2022 94,260 94,360 0,33 95,430 93,780 1.238.548
07/01/2022 94,210 94,050 -0,22 94,620 93,300 1.139.007
06/01/2022 93,460 94,260 -0,21 94,930 91,850 1.206.340
05/01/2022 94,790 94,460 -0,29 95,100 94,380 1.075.604
04/01/2022 93,510 94,730 2,21 95,190 93,470 1.125.502
03/01/2022 92,780 92,680 -0,25 93,940 92,340 1.027.153
31/12/2021 91,440 92,910 1,01 92,910 91,330 332.464
30/12/2021 91,640 91,980 0,31 92,250 91,200 885.515
29/12/2021 91,340 91,700 0,33 91,820 91,170 630.401
28/12/2021 91,020 91,400 0,13 91,880 90,850 653.147
27/12/2021 89,650 91,280 1,65 91,350 89,430 775.063
24/12/2021 90,000 89,800 -0,58 90,180 89,620 129.969
23/12/2021 89,790 90,320 1,10 90,400 89,700 873.030
22/12/2021 87,760 89,340 1,86 89,340 87,560 1.062.455
21/12/2021 86,660 87,710 2,29 87,710 86,480 898.843
20/12/2021 85,000 85,750 -1,00 86,370 83,770 1.346.439
17/12/2021 86,340 86,620 0,25 87,270 86,000 2.319.695
16/12/2021 86,200 86,400 2,13 86,750 85,650 1.823.167
15/12/2021 85,000 84,600 -0,19 85,200 84,470 1.057.053
14/12/2021 84,960 84,760 0,04 85,440 84,730 1.142.717
13/12/2021 85,610 84,730 -0,83 85,950 84,330 1.091.579
10/12/2021 86,060 85,440 -0,99 86,270 85,280 1.131.630

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

Publicidad