Actualizado 20:07 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
26/11/2021193,320197,650-2,76199,190192,55010.987.553
24/11/2021198,170203,2502,40203,950197,64012.026.815
23/11/2021196,970198,4901,49198,920194,38014.749.748
22/11/2021200,000195,580-2,63201,700194,60021.191.921
19/11/2021202,040200,860-1,21203,500199,85018.034.513
18/11/2021206,500203,330-0,84207,870201,27018.269.401
17/11/2021205,950205,060-4,70207,310199,46038.379.581
16/11/2021212,160215,1801,36215,650211,6608.719.153
15/11/2021213,620212,3000,10216,400211,8109.596.933
12/11/2021211,500212,0900,79213,580211,4347.660.450
11/11/2021216,470210,420-2,38216,780210,16013.546.919
10/11/2021213,550215,5601,02216,950213,33010.063.587
09/11/2021219,690213,390-3,22220,410212,91511.535.021
08/11/2021218,370220,4901,76221,610218,15013.515.988
05/11/2021211,950216,6704,12217,625211,36014.269.995
04/11/2021209,160208,1000,00212,359206,73011.368.186
03/11/2021209,690208,100-0,50210,150206,73011.483.250
02/11/2021213,160209,140-1,56213,350207,82014.704.959
01/11/2021213,490212,4600,33215,250211,45013.210.731
29/10/2021209,210211,7700,92213,665208,54014.329.822
28/10/2021219,250209,840-2,75219,990209,01023.199.539
27/10/2021224,750215,780-6,92224,750215,66023.006.595
26/10/2021235,530231,820-0,88236,960231,3307.816.720
25/10/2021233,450233,8801,15234,860232,2904.938.664
22/10/2021230,290231,2300,43232,820228,7103.788.001
21/10/2021230,700230,240-0,51230,830226,3005.982.197
20/10/2021233,455231,420-0,90233,800231,3105.401.813
19/10/2021231,950233,5201,24233,640230,6804.408.852
18/10/2021230,180230,650-0,15232,760228,1435.580.210
15/10/2021227,220230,9902,58231,090226,7306.355.056
14/10/2021224,120225,1801,22225,650223,0605.591.944
13/10/2021223,130222,460-1,18225,860218,6309.077.138
11/10/2021230,010225,110-2,24230,315224,8705.620.197
08/10/2021231,000230,270-0,12232,734230,1803.735.169
07/10/2021228,910230,5501,78231,160228,4906.561.920
06/10/2021222,040226,5100,99226,620221,2505.420.941
05/10/2021225,480224,280-0,20227,380223,9205.813.999
04/10/2021230,125224,730-2,49230,330220,81010.283.388
01/10/2021224,170230,4603,46231,560223,4707.925.368
30/09/2021227,580222,750-1,73228,786222,6307.132.894
29/09/2021226,800226,6800,50229,020226,0906.432.818
28/09/2021228,870225,560-1,76228,870224,0006.951.365
27/09/2021231,720229,600-0,86233,330228,7706.881.067
24/09/2021228,930231,5901,44231,950228,6206.459.744
23/09/2021225,000228,3102,50228,700224,3607.951.062
22/09/2021221,400222,7501,17224,100221,1006.005.862
21/09/2021220,750220,1700,05222,170218,9807.033.640
20/09/2021216,960220,050-0,77220,500216,3108.822.591
17/09/2021222,450221,750-1,15223,700219,30013.830.426
16/09/2021223,860224,3300,23225,200222,7505.929.789
15/09/2021222,520223,8100,35224,835221,3606.535.789
14/09/2021225,000223,030-0,71225,810222,2796.575.715
13/09/2021225,530224,630-0,12227,200223,4116.805.888
10/09/2021229,850224,910-1,13230,040224,8206.722.912
09/09/2021229,310227,490-0,70230,000227,1005.853.038
08/09/2021227,380229,0901,25230,223227,04010.652.636
07/09/2021226,740226,2700,52228,000225,8609.676.640
03/09/2021224,000225,1100,41227,300223,35011.534.322
02/09/2021230,430224,180-2,58230,550221,96019.717.115
01/09/2021229,100230,1200,45231,840228,6608.177.175
31/08/2021230,910229,100-0,92231,840228,6609.405.086
30/08/2021232,690231,230-0,63233,670229,9206.448.061
27/08/2021231,020232,6900,94233,053230,2306.368.977
26/08/2021232,130230,520-0,89232,630230,1505.889.143
25/08/2021235,000232,590-0,70235,000232,0815.277.076
24/08/2021235,040234,2400,04236,190233,9505.081.770
23/08/2021232,700234,1401,20234,650232,0006.342.530
20/08/2021231,870231,360-0,09232,160230,3005.522.544
19/08/2021229,040231,570-0,03232,430228,9005.761.404
18/08/2021233,920231,630-1,24234,350231,4704.996.523
17/08/2021235,000234,530-0,35235,665233,2206.850.523
16/08/2021232,210235,3601,16235,480230,2007.576.703
13/08/2021232,000232,6500,37233,270231,4005.445.425
12/08/2021233,890231,790-1,39234,110231,0209.868.851
11/08/2021238,080235,060-1,26238,360234,5807.375.688
10/08/2021240,510238,070-0,80241,340235,5607.186.021
09/08/2021241,750240,000-0,58242,180238,0505.226.949
06/08/2021240,000241,4000,50242,600239,8604.519.217
05/08/2021236,610240,2101,50240,250236,4305.337.491
04/08/2021237,000236,670-0,18237,550235,0508.171.754
03/08/2021240,630237,090-1,12241,390234,0309.838.976
02/08/2021246,240239,780-2,68247,830238,3709.989.546
30/07/2021247,210246,390-0,62248,460246,0005.804.738
29/07/2021248,110247,9200,40250,380247,0957.495.335
28/07/2021250,050246,940-1,59251,500245,9109.036.676
27/07/2021249,190250,9300,27252,670248,2207.038.317
26/07/2021249,210250,2500,49250,360247,7004.879.237
23/07/2021246,760249,0202,00250,010246,7606.766.507
22/07/2021243,780244,1400,20245,349243,15010.293.570
21/07/2021243,290243,6600,40246,900242,30011.240.972
20/07/2021240,640242,7000,95244,210239,5107.072.288
19/07/2021243,990240,410-3,11244,450238,90011.474.571
16/07/2021249,990248,120-0,17250,460247,5208.674.464
15/07/2021245,310248,5501,04248,800245,31010.134.879
14/07/2021243,220245,9901,50246,810242,8208.693.381
13/07/2021238,250242,3501,88242,480238,2508.079.187
12/07/2021237,580237,870-0,25238,505237,2707.016.699
09/07/2021238,760238,4700,79239,450234,5505.616.130
08/07/2021236,970236,610-1,41237,065234,5506.388.031
07/07/2021240,260240,0000,17241,040238,3004.366.113
06/07/2021239,500239,6000,41240,610237,2108.048.717
02/07/2021235,830238,6301,48238,780235,8204.384.578
01/07/2021234,200235,1500,57236,250234,0505.329.571
30/06/2021235,110233,820-0,90236,400233,8207.797.146
29/06/2021234,570235,9500,79236,520234,15011.897.827
28/06/2021238,000234,090-1,36238,370231,8609.301.681
25/06/2021236,400237,3200,46238,480236,3207.825.164
24/06/2021237,000236,2400,66238,250235,4104.611.523
23/06/2021235,450234,680-0,53235,920233,9406.814.700
22/06/2021234,300235,9300,69236,090233,2408.858.423
21/06/2021231,450234,3201,70235,010230,4007.298.414
18/06/2021230,450230,410-0,75232,180229,2218.839.965
17/06/2021229,210232,1501,11233,340229,2106.876.723
16/06/2021233,620229,600-1,45234,180228,0008.905.398
15/06/2021234,440232,980-0,47234,800232,6207.093.998
14/06/2021234,700234,080-0,37235,220231,5715.805.768
11/06/2021234,390234,9600,43235,440233,7085.376.030
10/06/2021233,100233,9500,71234,260232,1314.452.453
09/06/2021232,500232,3100,11234,850232,1204.659.733
08/06/2021232,150232,0500,32232,850230,1604.170.603
07/06/2021232,850231,3200,51234,680230,0805.421.294
04/06/2021229,350230,1400,89230,700228,7305.085.741
03/06/2021229,000228,110-0,67230,390227,7706.381.307
02/06/2021229,220229,6601,34233,110228,7809.081.362
01/06/2021229,440226,630-0,29230,080226,2805.091.507
28/05/2021227,590227,3000,19229,430227,1485.782.053
27/05/2021227,760226,860-0,09228,420226,3705.969.553
26/05/2021228,050227,070-0,85229,350226,3804.295.635
25/05/2021229,900229,020-0,13230,190228,4204.689.089
24/05/2021227,950229,3201,12230,110227,6304.040.078
21/05/2021226,880226,7700,15229,310226,5525.603.876
20/05/2021225,440226,4400,82227,600225,2407.478.621
19/05/2021222,760224,590-0,43224,850221,7949.313.292
18/05/2021228,390225,570-0,38229,180225,4306.899.980
17/05/2021226,180226,440-0,22227,160225,3155.534.165
14/05/2021225,820226,9401,43227,510224,9204.777.231
13/05/2021221,510223,7401,41224,900220,8906.650.401
12/05/2021223,630220,630-2,15225,000220,3107.720.347
11/05/2021223,740225,480-0,22226,420222,0357.633.289
10/05/2021231,600225,970-2,65232,000225,1609.630.951
07/05/2021232,340232,1200,35233,220230,7054.529.048
06/05/2021229,630231,3200,92231,580228,6606.124.287
05/05/2021233,850229,210-1,22233,850228,6603.887.826
04/05/2021231,600232,030-0,25232,393230,2305.875.188
03/05/2021234,050232,610-0,41235,740231,3858.174.440
30/04/2021235,320233,560-1,39235,930232,29010.260.248
29/04/2021235,230236,8601,46237,500233,1507.411.371
28/04/2021230,950233,4501,54236,270230,67510.111.448
27/04/2021231,030229,910-0,19231,160228,9856.642.114
26/04/2021230,770230,3400,15232,950229,5205.650.039
23/04/2021228,610230,0001,07231,820227,7105.347.449
22/04/2021227,300227,5700,05230,935226,8907.302.953
21/04/2021223,310227,4501,87227,870222,8659.490.560
20/04/2021224,780223,280-1,11225,380221,8205.799.134
19/04/2021225,750225,790-0,27227,580225,0806.541.636
16/04/2021227,170226,4100,06227,800225,7606.829.350
15/04/2021223,890226,2801,94227,626223,8558.698.106
14/04/2021221,000221,9800,43223,100220,0704.972.551
13/04/2021221,000221,020-0,20221,615220,2204.764.037
12/04/2021220,240221,470-0,47221,910219,2206.315.208
09/04/2021221,000222,5200,82222,600219,5105.724.941
08/04/2021219,970220,7000,65222,820218,11011.041.976
07/04/2021219,120219,2700,28221,040218,6405.614.322
06/04/2021217,620218,650-0,18219,400215,3408.804.604
05/04/2021218,600219,0401,01220,510217,30910.438.867
01/04/2021213,784216,8602,42217,740212,3006.138.445
31/03/2021212,550211,730-0,08214,110211,54513.187.461
30/03/2021213,010211,900-1,22214,150211,4105.497.997
29/03/2021212,450214,5100,46215,290211,1207.792.260
26/03/2021208,250213,5302,67213,700207,7007.405.826
25/03/2021207,670207,970-0,05208,820205,7808.390.834
24/03/2021208,750208,070-0,04211,140207,93010.095.425
23/03/2021209,050208,1500,07209,960207,5008.820.746
22/03/2021206,550208,0000,53212,290206,23011.371.584
19/03/2021219,120206,900-6,24220,169206,88032.212.529
18/03/2021221,430220,660-1,06222,520219,5809.323.007
17/03/2021225,050223,020-0,75226,240221,7608.675.616
16/03/2021223,710224,7000,64225,580222,2958.949.319
15/03/2021224,230223,270-0,49227,085221,7419.309.995
12/03/2021225,280224,360-0,79226,540223,4208.172.396
11/03/2021224,530226,1501,34228,230223,81010.053.421
10/03/2021220,720223,1701,28224,185219,4007.822.898
09/03/2021222,060220,3600,04225,000220,1909.228.559
08/03/2021216,980220,2702,26226,130215,81014.750.387
05/03/2021213,730215,4101,85216,100209,6307.582.003
04/03/2021215,970211,500-1,56217,020208,67010.658.902
03/03/2021215,150214,850-0,43217,190212,8606.481.358
02/03/2021216,960215,770-0,40217,930214,8206.155.184
01/03/2021214,970216,6302,00217,800214,7906.982.504
26/02/2021214,050212,390-0,64215,210210,74011.743.639
25/02/2021219,290213,750-2,59220,445212,58011.404.326
24/02/2021212,360219,4303,45220,530211,28912.038.951
23/02/2021207,400212,1101,82213,910206,55010.571.717
22/02/2021203,550208,3201,75210,650203,1108.337.693
19/02/2021209,340204,730-2,21209,530203,76015.011.520
18/02/2021205,880209,3500,89209,700204,9607.329.287
17/02/2021205,260207,510-0,19208,280205,0638.375.014
16/02/2021210,660207,900-0,98211,050207,3509.652.749
12/02/2021209,360209,960-0,33211,130207,6806.911.014
11/02/2021207,330210,6602,04211,590207,1908.411.071
10/02/2021207,970206,440-0,04207,970205,9408.467.602
09/02/2021205,760206,520-0,18207,630203,7007.619.438
08/02/2021210,000206,890-0,90210,650205,9108.637.933
05/02/2021209,980208,770-0,23210,130208,66010.283.953
04/02/2021203,240209,2503,92209,680203,10014.534.751
03/02/2021203,070201,360-0,62203,510200,98013.458.644
02/02/2021200,850202,6102,14204,350200,00011.305.053
01/02/2021195,140198,3602,64199,210195,02012.970.600
29/01/2021197,820193,250-2,51203,050192,81021.503.035
28/01/2021200,000198,2201,67202,000198,17011.041.253
27/01/2021197,640194,970-3,48199,700193,96013.772.435
26/01/2021201,760202,0100,51203,490200,9709.605.270
25/01/2021200,340200,980-0,51201,640195,75019.282.359
22/01/2021203,990202,020-1,52205,330201,8007.316.201
21/01/2021206,050205,140-0,42207,173204,7506.517.952
20/01/2021203,030206,0102,16207,190202,23012.675.730
19/01/2021203,050201,6600,03204,165200,0709.772.034
15/01/2021201,540201,590-0,13203,260200,4258.755.049
14/01/2021210,570201,860-3,58211,210201,73012.887.478
13/01/2021209,410209,3500,23211,000208,6306.688.464
12/01/2021212,340208,860-1,89212,790207,4709.384.531
11/01/2021213,960212,890-1,19214,860212,4807.354.527
08/01/2021214,170215,4500,77216,120212,7506.513.279
07/01/2021212,200213,8100,56215,220212,20010.967.919
06/01/2021213,800212,620-0,88216,170212,0707.206.248
05/01/2021216,310214,510-1,49218,460213,6406.869.718
04/01/2021220,250217,760-0,44220,250214,24010.318.329
31/12/2020218,400218,7300,17219,820216,2005.920.582
30/12/2020216,000218,3601,86220,390215,6508.869.892
29/12/2020214,610214,3700,82215,240213,5406.085.175
28/12/2020209,850212,6301,88213,460208,9505.778.239
24/12/2020206,640208,7001,66208,816206,6003.367.895
23/12/2020207,330205,300-0,26207,330205,1106.515.792
22/12/2020208,390205,840-1,52208,400205,6007.393.622
21/12/2020208,270209,010-1,09209,800204,7907.568.458
18/12/2020211,020211,3100,06211,980209,87013.289.411
17/12/2020209,000211,1801,40211,780208,8506.513.673
16/12/2020208,480208,270-0,04209,125207,1407.501.373
15/12/2020208,540208,3600,54209,440206,1609.780.423
14/12/2020207,850207,2500,49211,300206,97011.957.397
11/12/2020205,360206,240-0,66206,890204,5009.220.410
10/12/2020208,510207,610-0,94209,300207,25010.477.268
09/12/2020213,230209,580-1,50213,500208,9506.246.966
08/12/2020209,950212,7700,06213,130209,8908.642.535
07/12/2020211,970212,650-0,01214,500211,79810.619.530
04/12/2020209,740212,6802,23212,720208,5105.716.666
03/12/2020209,780208,050-1,01211,113207,6109.183.929
02/12/2020211,000210,180-0,48211,400208,4809.723.115
01/12/2020212,130211,2000,40213,670211,0408.041.989

Visa Inc. (V)Visa Inc. (V)

-5,60-2,76 %
197,65

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