Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 104,490 102,420 -0,70 104,800 100,050 15.633.688
19/05/2022 103,430 103,140 -1,11 105,300 102,960 11.261.847
18/05/2022 107,380 104,300 -3,99 107,660 103,880 11.779.168
17/05/2022 107,730 108,640 3,29 108,790 106,300 11.866.753
16/05/2022 107,460 105,180 -2,00 107,620 104,850 11.990.203
13/05/2022 105,360 107,330 2,90 107,690 105,310 16.769.155
12/05/2022 102,900 104,310 -0,86 105,000 99,470 36.260.388
11/05/2022 107,900 105,210 -2,29 110,070 104,790 26.911.366
10/05/2022 109,835 107,680 0,65 110,700 106,145 15.656.682
09/05/2022 108,110 106,980 -3,00 110,740 106,480 17.953.293
06/05/2022 111,770 110,290 -2,06 112,090 108,300 12.506.880
05/05/2022 114,740 112,610 -3,08 115,270 111,480 12.685.991
04/05/2022 113,370 116,190 2,32 116,440 111,830 11.414.933
03/05/2022 114,050 113,550 0,04 114,830 112,690 11.148.914
02/05/2022 111,710 113,500 1,68 113,660 111,010 14.296.298
29/04/2022 115,200 111,630 -3,17 115,990 111,360 16.918.783
28/04/2022 115,220 115,290 0,07 116,000 112,690 23.189.389
27/04/2022 115,430 115,210 -0,48 116,900 113,390 15.522.298
26/04/2022 119,150 115,770 -3,48 119,150 115,640 16.108.095
25/04/2022 117,660 119,950 1,42 120,330 116,750 16.485.220
22/04/2022 120,010 118,270 -2,79 121,890 118,150 19.482.372
21/04/2022 125,540 121,660 -2,34 126,450 121,280 18.677.192
20/04/2022 126,050 124,570 -5,56 127,350 124,110 36.465.677
19/04/2022 128,090 131,900 3,23 133,190 127,790 12.776.726
18/04/2022 130,070 127,770 -2,07 130,220 126,820 10.571.016
14/04/2022 132,810 130,470 -1,42 133,590 130,350 7.282.811
13/04/2022 131,050 132,350 1,15 132,890 130,750 7.692.968
12/04/2022 131,810 130,840 0,15 133,210 130,153 7.892.076
11/04/2022 130,040 130,650 -0,93 132,430 130,040 9.928.098
08/04/2022 132,000 131,870 0,00 133,120 130,630 6.703.468
07/04/2022 133,010 131,870 -0,53 133,210 130,020 9.858.728
06/04/2022 133,750 132,570 -2,25 133,930 130,810 11.675.183
05/04/2022 137,740 135,620 -2,14 139,200 135,130 8.698.454
04/04/2022 136,970 138,580 1,15 139,261 136,890 8.183.665
01/04/2022 137,340 137,000 -0,12 138,100 135,530 10.332.789
31/03/2022 140,140 137,160 -2,70 140,880 137,140 12.211.027
30/03/2022 141,310 140,960 -1,00 143,268 140,080 7.920.493
29/03/2022 140,960 142,380 2,64 144,460 140,960 11.280.063
28/03/2022 138,880 138,720 -0,30 139,627 136,282 8.450.871
25/03/2022 139,280 139,140 0,13 140,380 138,120 5.952.130
24/03/2022 138,580 138,960 0,96 139,270 137,410 5.855.976
23/03/2022 139,070 137,640 -1,76 139,760 137,540 8.668.521
22/03/2022 139,060 140,110 1,07 142,190 138,900 8.714.171
21/03/2022 138,900 138,620 -1,20 139,300 136,880 9.087.029
18/03/2022 139,550 140,300 0,60 140,725 138,300 11.308.777
17/03/2022 137,440 139,470 0,96 139,470 136,560 6.815.578
16/03/2022 135,650 138,140 2,94 138,980 134,940 10.630.442
15/03/2022 129,740 134,200 4,01 134,560 129,510 9.834.809
14/03/2022 130,980 129,030 -2,06 133,070 128,380 9.965.086
11/03/2022 135,080 131,750 -1,41 136,160 131,570 7.058.388
10/03/2022 132,360 133,640 -0,01 134,200 131,620 8.446.931
09/03/2022 135,490 133,650 1,44 135,500 133,360 14.660.061
08/03/2022 133,020 131,750 -1,31 135,485 129,290 16.552.011
07/03/2022 140,280 133,500 -5,13 140,890 133,440 14.549.670
04/03/2022 144,010 140,720 -3,33 144,260 139,550 12.922.176
03/03/2022 147,310 145,570 -1,20 148,650 144,450 8.048.440
02/03/2022 146,310 147,340 1,13 148,465 145,920 7.848.346
01/03/2022 147,860 145,700 -1,86 148,146 143,779 8.943.991
28/02/2022 147,830 148,460 -0,72 149,480 146,460 10.834.719
25/02/2022 149,560 149,530 0,09 150,280 147,220 10.145.329
24/02/2022 140,000 149,400 2,42 149,570 140,000 12.475.485
23/02/2022 149,500 145,870 -1,50 149,740 145,500 9.287.773
22/02/2022 150,190 148,090 -2,16 150,790 147,610 12.178.998
18/02/2022 152,910 151,360 -1,04 153,676 150,050 10.785.503
17/02/2022 154,690 152,950 -2,17 155,361 152,610 8.100.450
16/02/2022 154,980 156,350 1,05 156,730 153,750 10.656.352
15/02/2022 153,540 154,720 2,57 154,850 152,510 12.730.923
14/02/2022 149,370 150,850 0,92 153,730 149,210 14.694.683
11/02/2022 153,540 149,470 -1,77 154,690 148,560 17.975.207
10/02/2022 156,020 152,160 3,35 157,500 151,110 42.489.600
09/02/2022 144,370 147,230 3,33 147,355 143,250 22.877.397
08/02/2022 141,790 142,480 -0,02 142,888 140,740 9.231.733
07/02/2022 143,390 142,510 0,35 144,090 141,610 10.957.481
04/02/2022 140,040 142,020 1,42 143,190 139,530 8.061.075
03/02/2022 140,000 140,030 -1,82 142,040 139,250 9.820.585
02/02/2022 144,190 142,620 -1,29 144,590 141,380 9.529.884
01/02/2022 143,020 144,490 1,06 144,690 142,250 8.573.340
31/01/2022 138,860 142,970 3,13 143,150 138,470 10.184.508
28/01/2022 135,210 138,630 2,37 138,690 133,560 10.011.666
27/01/2022 135,070 135,420 1,36 137,910 134,020 11.913.900
26/01/2022 137,707 133,600 -2,13 138,200 132,260 14.445.404
25/01/2022 135,290 136,510 -0,69 137,750 132,380 14.694.413
24/01/2022 134,820 137,460 0,06 137,680 129,260 31.576.627
21/01/2022 141,230 137,380 -6,94 141,870 136,632 34.491.847
20/01/2022 150,905 147,620 -1,66 152,660 147,150 11.753.072
19/01/2022 150,840 150,110 -1,42 152,860 149,955 11.043.374
18/01/2022 151,110 152,270 0,22 153,130 149,830 10.425.768
14/01/2022 152,350 151,940 -2,25 152,620 148,415 16.831.957
13/01/2022 157,700 155,440 -1,50 158,530 155,170 9.680.583
12/01/2022 158,500 157,800 -0,06 158,990 156,330 7.003.899
11/01/2022 156,620 157,890 0,82 158,220 155,946 8.048.581
10/01/2022 157,980 156,600 -0,78 158,270 154,650 8.672.855
07/01/2022 156,900 157,830 0,59 159,300 156,290 9.554.622
06/01/2022 156,240 156,900 1,10 157,770 153,679 11.101.759
05/01/2022 156,520 155,190 -0,35 159,380 155,100 12.272.277
04/01/2022 158,590 155,730 -0,66 160,320 155,550 16.580.776
03/01/2022 155,830 156,760 1,21 157,560 155,360 10.228.257
31/12/2021 155,870 154,890 -0,67 156,570 154,740 6.410.519
30/12/2021 155,710 155,930 0,68 157,070 155,515 7.227.281
29/12/2021 154,560 154,870 -0,21 155,920 154,180 9.737.014
28/12/2021 152,620 155,200 1,57 156,500 152,410 12.198.679
27/12/2021 152,880 152,800 -0,54 154,020 151,400 7.765.470
23/12/2021 152,320 153,630 1,15 154,190 151,930 6.574.251
22/12/2021 150,420 151,880 0,55 152,200 149,870 7.820.441
21/12/2021 147,560 151,050 3,13 151,425 147,390 10.792.064
20/12/2021 146,980 146,470 -1,54 147,730 145,080 11.201.921
17/12/2021 148,510 148,760 0,01 149,840 146,570 13.993.205
16/12/2021 151,350 148,750 -1,10 152,060 148,580 11.145.624
15/12/2021 148,760 150,400 0,87 150,920 147,350 12.231.479
14/12/2021 149,260 149,100 -0,88 151,620 148,520 10.872.050
13/12/2021 152,120 150,430 -1,49 152,500 149,290 10.195.918
10/12/2021 153,580 152,710 -0,15 154,660 151,450 10.248.444
09/12/2021 152,270 152,940 -0,26 154,290 151,700 11.862.333
08/12/2021 150,910 153,340 1,68 153,655 150,560 12.886.271
07/12/2021 151,840 150,810 0,29 152,760 149,720 14.661.067
06/12/2021 147,280 150,370 2,84 150,740 146,670 14.334.071
03/12/2021 147,810 146,220 -0,67 148,315 144,320 14.978.979
02/12/2021 142,840 147,200 3,55 147,650 142,770 18.180.305
01/12/2021 146,700 142,150 -1,90 148,370 142,040 16.503.227
30/11/2021 146,720 144,900 -1,97 147,280 143,110 26.011.109
29/11/2021 148,810 147,810 -0,20 149,300 144,250 21.231.323
26/11/2021 146,800 148,110 -2,13 148,850 145,850 12.027.675
24/11/2021 150,690 151,340 0,21 151,410 148,800 14.124.139
23/11/2021 153,840 151,030 -2,03 154,250 150,190 17.382.893
22/11/2021 153,225 154,160 0,10 155,823 152,570 12.790.408
19/11/2021 155,020 154,000 -1,02 155,210 152,770 16.776.483
18/11/2021 157,090 155,580 -1,11 157,300 153,710 14.493.095
17/11/2021 158,730 157,330 -0,94 158,890 156,750 14.695.528
16/11/2021 159,060 158,830 0,25 160,240 158,550 15.516.434
15/11/2021 160,090 158,430 -0,75 160,720 157,660 21.335.347
12/11/2021 163,520 159,630 -1,53 163,610 158,930 25.638.369
11/11/2021 162,890 162,110 -7,07 163,960 158,330 62.398.179
10/11/2021 174,690 174,450 -0,38 176,870 173,870 11.024.486
09/11/2021 176,950 175,110 -1,00 177,120 173,210 7.293.301
08/11/2021 178,690 176,870 0,71 179,250 176,102 10.581.826
05/11/2021 173,500 175,630 3,14 176,990 172,330 16.858.621
04/11/2021 170,030 170,280 0,12 170,420 168,370 7.505.507
03/11/2021 169,700 170,080 0,15 170,190 168,370 6.824.638
02/11/2021 170,030 169,830 -0,21 170,850 168,980 6.777.230
01/11/2021 169,210 170,190 0,66 171,250 169,090 8.182.816
29/10/2021 169,020 169,070 -0,36 170,460 168,150 7.598.857
28/10/2021 169,480 169,680 0,08 170,350 168,600 7.890.120
27/10/2021 171,770 169,550 -1,45 172,040 169,430 7.053.614
26/10/2021 172,950 172,040 0,02 173,115 170,710 5.852.632
25/10/2021 169,900 172,010 1,53 172,570 169,025 9.801.288
22/10/2021 170,610 169,420 -1,12 170,800 168,600 7.854.323
21/10/2021 170,200 171,340 0,46 172,500 170,100 7.508.981
20/10/2021 170,970 170,550 -0,37 171,020 169,880 9.737.626
19/10/2021 171,440 171,180 0,02 171,580 170,180 9.667.603
18/10/2021 172,360 171,140 -3,01 173,340 169,800 20.494.788
15/10/2021 175,690 176,460 1,18 178,890 174,100 13.943.894
14/10/2021 174,070 174,410 0,84 176,020 174,000 7.453.306
13/10/2021 173,630 172,960 -0,32 173,700 170,940 8.918.152
11/10/2021 176,020 173,520 -1,82 176,520 173,480 8.046.659
08/10/2021 177,930 176,740 -0,55 178,600 176,403 4.132.182
07/10/2021 177,700 177,710 1,27 179,630 177,330 7.779.998
06/10/2021 173,000 175,480 0,50 175,710 171,550 6.005.169
05/10/2021 173,830 174,610 0,66 176,240 173,610 6.798.224
04/10/2021 175,110 173,460 -1,45 175,960 172,665 7.200.589
01/10/2021 172,280 176,010 4,04 177,320 171,970 12.165.022
30/09/2021 173,100 169,170 -2,03 173,680 169,100 13.989.158
29/09/2021 174,250 172,680 -1,05 174,960 172,590 6.240.799
28/09/2021 177,750 174,520 -2,10 178,000 173,860 9.133.118
27/09/2021 176,630 178,260 1,28 179,450 175,960 7.754.953
24/09/2021 175,300 176,000 -0,14 176,700 175,077 5.712.778
23/09/2021 174,940 176,250 1,50 177,190 174,370 8.052.869
22/09/2021 172,940 173,650 1,45 175,341 171,660 14.214.525
21/09/2021 180,320 171,170 -4,17 182,230 169,030 23.216.027
20/09/2021 179,740 178,610 -2,65 180,880 176,550 8.056.508
17/09/2021 182,910 183,470 0,07 185,900 182,730 10.039.204
16/09/2021 183,970 183,340 -0,58 184,640 182,120 5.678.224
15/09/2021 182,060 184,410 1,10 184,660 181,103 5.933.490
14/09/2021 184,960 182,400 -1,39 185,130 182,150 6.185.890
13/09/2021 185,115 184,980 0,47 185,800 183,500 6.818.241
10/09/2021 186,360 184,120 -0,96 187,100 184,010 5.576.063
09/09/2021 185,150 185,910 0,41 187,580 184,570 7.190.666
08/09/2021 184,340 185,150 0,44 187,460 183,920 8.633.959
07/09/2021 181,020 184,340 1,85 185,550 180,050 10.704.995
03/09/2021 181,820 181,000 -0,47 181,820 179,130 6.848.827
02/09/2021 184,160 181,860 -0,88 185,300 181,550 6.497.070
01/09/2021 181,960 183,480 1,20 184,210 178,530 7.302.824
31/08/2021 179,250 181,300 0,73 182,980 178,530 8.635.614
30/08/2021 180,500 179,980 -0,09 181,390 178,870 6.421.287
27/08/2021 176,280 180,140 2,03 180,540 176,280 8.696.960
26/08/2021 178,340 176,560 -0,98 178,940 176,340 4.563.000
25/08/2021 178,160 178,310 -0,09 178,590 176,880 4.842.320
24/08/2021 177,920 178,470 0,46 180,080 177,760 5.886.947
23/08/2021 177,080 177,660 1,45 178,310 175,910 7.393.999
20/08/2021 173,000 175,120 1,08 175,210 172,650 6.240.253
19/08/2021 174,000 173,250 -0,85 174,680 172,560 8.478.606
18/08/2021 175,900 174,740 -0,62 176,793 174,500 7.063.511
17/08/2021 177,150 175,830 -1,82 178,450 174,923 8.534.637
16/08/2021 180,505 179,090 -1,10 180,590 176,510 8.755.051
13/08/2021 186,290 181,080 1,00 187,580 180,880 32.504.619
12/08/2021 178,090 179,290 0,67 179,720 176,450 11.266.490
11/08/2021 177,360 178,090 0,58 178,490 176,510 5.359.496
10/08/2021 176,250 177,070 0,20 177,400 175,580 5.184.959
09/08/2021 177,000 176,720 -0,23 177,310 175,062 5.339.129
06/08/2021 177,430 177,130 0,24 178,810 176,630 5.506.498
05/08/2021 172,490 176,710 2,39 177,120 172,490 8.864.174
04/08/2021 172,500 172,580 -0,24 173,250 171,340 5.665.334
03/08/2021 176,020 172,990 -1,46 176,130 170,920 9.931.347
02/08/2021 177,220 175,550 -0,27 178,820 175,310 5.847.175
30/07/2021 177,530 176,020 -1,31 179,200 175,140 6.813.443
29/07/2021 179,810 178,350 -0,42 181,420 178,270 6.209.059
28/07/2021 179,690 179,100 -0,22 180,350 177,550 5.926.934
27/07/2021 178,250 179,500 0,43 179,560 176,565 6.684.123
26/07/2021 175,620 178,740 1,48 178,780 175,340 5.641.039
23/07/2021 175,660 176,140 0,58 176,500 174,030 5.126.271
22/07/2021 176,700 175,130 -0,99 176,720 173,900 5.713.745
21/07/2021 176,500 176,890 0,08 177,900 175,320 6.302.229
20/07/2021 173,700 176,750 2,20 177,510 172,870 8.372.402
19/07/2021 175,710 172,950 -3,55 176,480 172,160 14.651.780
16/07/2021 184,940 179,310 -2,63 185,290 178,920 8.348.797
15/07/2021 183,450 184,150 0,40 185,420 183,050 7.866.968
14/07/2021 185,200 183,420 -0,13 186,290 182,080 8.787.307
13/07/2021 184,090 183,650 -0,40 185,670 181,840 12.534.554
12/07/2021 177,710 184,380 4,15 184,990 177,370 21.835.513
09/07/2021 174,700 177,040 2,45 177,518 169,810 7.873.266
08/07/2021 170,180 172,800 -0,01 173,750 169,810 6.960.105
07/07/2021 172,860 172,820 -0,50 174,320 171,990 6.768.283
06/07/2021 176,760 173,690 -1,93 177,000 172,220 11.557.861
02/07/2021 177,860 177,110 -0,08 178,360 174,620 11.102.745
01/07/2021 175,350 177,260 0,85 177,600 174,600 5.887.078
30/06/2021 173,890 175,770 1,06 175,980 173,340 7.481.883
29/06/2021 176,640 173,930 -1,50 177,020 173,800 13.498.290
28/06/2021 178,500 176,570 -1,00 178,660 174,990 10.490.078
25/06/2021 178,830 178,350 0,24 179,090 177,485 7.431.816
24/06/2021 176,130 177,930 1,48 178,240 175,780 7.549.423
23/06/2021 173,620 175,330 1,05 175,450 172,940 9.210.797
22/06/2021 174,370 173,500 -0,27 174,700 172,350 8.097.070
21/06/2021 172,130 173,970 0,90 174,260 171,312 9.196.930
18/06/2021 173,140 172,420 -1,28 173,860 172,115 12.358.116
17/06/2021 174,590 174,650 -0,01 176,260 173,840 8.905.994
16/06/2021 176,010 174,660 -0,68 176,260 173,550 8.335.986
15/06/2021 178,180 175,860 -1,30 178,700 175,623 7.894.959
14/06/2021 177,650 178,180 0,45 178,870 176,900 10.169.974
11/06/2021 177,450 177,380 0,46 178,490 176,810 5.476.308
10/06/2021 176,440 176,570 0,30 177,610 175,550 5.252.999
09/06/2021 176,310 176,040 -0,16 177,330 175,880 5.082.366
08/06/2021 175,970 176,330 -0,37 177,120 175,192 5.356.212
07/06/2021 177,970 176,990 -0,11 178,070 176,400 5.178.102
04/06/2021 175,930 177,180 0,53 177,520 175,610 6.343.364
03/06/2021 176,268 176,240 -0,43 176,970 175,416 5.583.852
02/06/2021 179,040 177,000 -1,03 179,100 176,930 7.851.747
01/06/2021 180,180 178,840 0,11 181,010 178,740 7.475.585
28/05/2021 179,510 178,650 -0,22 180,140 178,080 7.130.259
27/05/2021 177,200 179,040 1,46 179,590 176,790 13.681.400
26/05/2021 176,620 176,470 0,17 177,900 176,200 8.086.203
25/05/2021 175,600 176,170 1,07 177,450 175,400 8.089.738

Walt Disney (DIS)Walt Disney (DIS)

-0,72-0,70 %
102,42

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.