Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 37,400 37,360 1,00 38,990 37,340 1.023.808
19/05/2022 35,520 36,990 2,95 36,990 35,160 705.864
18/05/2022 37,330 35,930 -3,41 37,450 35,790 601.282
17/05/2022 36,320 37,200 3,22 37,790 36,260 582.613
16/05/2022 36,670 36,040 -2,20 36,700 35,920 518.041
13/05/2022 36,360 36,850 2,59 36,980 36,070 575.091
12/05/2022 34,770 35,920 1,07 35,920 34,040 867.134
11/05/2022 35,690 35,540 0,82 36,090 35,100 790.704
10/05/2022 36,420 35,250 -1,12 36,720 35,170 679.021
09/05/2022 37,290 35,650 -4,78 37,570 35,650 717.624
06/05/2022 37,200 37,440 0,46 38,080 36,940 732.271
05/05/2022 39,000 37,270 -2,02 39,340 37,150 956.145
04/05/2022 38,540 38,040 -0,81 38,920 37,850 595.711
03/05/2022 37,800 38,350 1,91 38,460 37,670 594.432
02/05/2022 37,500 37,630 -0,58 37,900 34,500 873.683
29/04/2022 38,520 37,850 -0,81 38,800 37,700 818.952
28/04/2022 36,100 38,160 6,77 38,160 36,040 1.193.013
27/04/2022 37,040 35,740 1,94 37,510 35,250 1.616.423
26/04/2022 35,840 35,060 -0,34 36,040 35,060 912.650
25/04/2022 34,690 35,180 -0,59 35,580 34,270 735.908
22/04/2022 35,250 35,390 -1,01 36,340 35,120 601.357
21/04/2022 35,640 35,750 0,82 36,320 34,970 1.298.863
20/04/2022 35,380 35,460 1,26 35,880 34,970 537.282
19/04/2022 35,110 35,020 -0,54 35,480 34,170 753.290
15/04/2022 35,210 35,210 0,00 35,210 35,210 --
14/04/2022 34,650 35,210 1,73 35,620 34,550 650.693
13/04/2022 35,000 34,610 -1,84 35,090 33,820 824.054
12/04/2022 35,170 35,260 -1,43 36,160 34,880 794.443
11/04/2022 35,800 35,770 -1,43 36,710 35,150 848.379
08/04/2022 37,900 36,290 -2,89 37,990 35,680 922.995
07/04/2022 37,850 37,370 -0,85 38,700 37,260 809.942
06/04/2022 39,050 37,690 -3,51 39,170 37,130 914.973
05/04/2022 40,020 39,060 -2,71 40,100 38,710 711.715
04/04/2022 39,380 40,150 2,14 40,310 38,200 636.683
01/04/2022 39,700 39,310 -0,44 39,850 38,470 962.186
31/03/2022 42,050 39,485 -6,65 42,140 39,485 904.244
30/03/2022 43,095 42,300 -1,61 43,095 41,785 747.602
29/03/2022 39,845 42,990 9,86 43,190 39,765 1.297.871
28/03/2022 39,960 39,130 -1,55 40,420 39,130 580.739
25/03/2022 40,590 39,745 -1,46 41,410 39,745 709.760
24/03/2022 40,520 40,335 -0,62 40,755 40,090 665.124
23/03/2022 42,220 40,585 -3,60 42,460 40,480 558.511
22/03/2022 41,650 42,100 0,36 42,110 40,840 631.452
21/03/2022 41,730 41,950 0,06 42,415 41,035 681.586
18/03/2022 41,390 41,925 1,80 41,925 39,885 1.267.743
17/03/2022 42,440 41,185 -2,17 42,940 40,860 757.223
16/03/2022 41,100 42,100 4,84 42,740 41,100 1.123.362
15/03/2022 40,840 40,155 -2,55 41,005 39,680 732.781
14/03/2022 41,300 41,205 1,68 41,645 40,280 880.873
11/03/2022 40,785 40,525 -0,02 41,805 39,640 955.227
10/03/2022 40,950 40,535 -0,23 41,440 39,740 1.064.264
09/03/2022 38,485 40,630 8,96 40,760 37,885 1.277.192
08/03/2022 37,920 37,290 -3,14 39,925 36,780 1.090.839
07/03/2022 38,420 38,500 -3,31 40,905 37,120 1.499.241
04/03/2022 42,940 39,820 -8,29 43,420 39,565 1.348.059
03/03/2022 43,490 43,420 -0,78 44,630 42,920 973.072
02/03/2022 42,570 43,760 1,10 44,170 42,115 953.005
01/03/2022 45,635 43,285 -5,71 45,790 42,080 1.498.398
28/02/2022 44,610 45,905 0,78 46,840 44,510 1.481.829
25/02/2022 47,075 45,550 -2,39 47,300 44,765 1.517.170
24/02/2022 46,130 46,665 -2,97 48,270 44,580 2.078.630
23/02/2022 48,000 48,095 1,43 49,355 46,735 1.512.908
22/02/2022 42,380 47,415 10,52 47,690 42,100 1.778.172
21/02/2022 45,300 42,900 -2,86 46,050 42,900 850.983
18/02/2022 44,620 44,165 -1,09 44,840 44,110 786.172
17/02/2022 45,750 44,650 -2,91 46,180 44,110 690.053
16/02/2022 45,475 45,990 1,83 46,790 45,120 1.013.078
15/02/2022 45,295 45,165 -0,69 45,660 44,760 765.851
14/02/2022 44,805 45,480 -0,61 45,730 43,300 1.110.345
11/02/2022 42,890 45,760 5,78 47,650 42,545 1.632.423
10/02/2022 44,690 43,260 -2,44 44,945 42,490 1.075.676
09/02/2022 43,590 44,340 3,59 44,910 43,590 1.327.422
08/02/2022 43,670 42,805 -2,39 43,670 42,265 933.398
07/02/2022 43,000 43,855 3,16 44,065 42,350 692.148
04/02/2022 43,115 42,510 -0,61 43,305 41,915 694.273
03/02/2022 44,540 42,770 -4,53 44,640 42,520 877.060
02/02/2022 44,200 44,800 0,17 45,170 43,800 1.289.899
01/02/2022 43,175 44,725 4,78 44,755 43,005 1.306.820
31/01/2022 42,995 42,685 1,03 43,605 42,115 1.522.145
28/01/2022 41,995 42,250 0,60 42,250 41,025 1.332.307
27/01/2022 41,900 42,000 -2,48 42,685 41,700 1.011.185
26/01/2022 42,200 43,070 2,93 43,390 42,200 898.740
25/01/2022 42,430 41,845 -0,37 42,905 41,600 1.110.529
24/01/2022 44,910 42,000 -7,28 44,910 41,975 1.788.392
21/01/2022 45,545 45,300 -2,33 46,640 44,780 809.273
20/01/2022 45,895 46,380 1,27 46,460 44,845 1.584.963
19/01/2022 45,760 45,800 -0,48 46,370 45,545 1.031.382
18/01/2022 47,825 46,020 -3,86 47,995 45,915 1.058.654
17/01/2022 47,595 47,870 0,84 47,955 46,880 758.013
14/01/2022 48,825 47,470 -3,95 48,920 47,470 892.068
13/01/2022 48,700 49,420 0,62 49,420 48,345 646.907
12/01/2022 49,660 49,115 -0,26 49,790 48,010 842.032
11/01/2022 49,330 49,245 1,10 50,060 48,725 704.692
10/01/2022 51,670 48,710 -5,36 51,820 48,350 886.016
07/01/2022 52,320 51,470 -1,59 52,690 51,200 890.422
06/01/2022 51,500 52,300 0,08 52,980 51,200 1.122.527
05/01/2022 50,790 52,260 2,89 52,580 50,470 937.445
04/01/2022 50,540 50,790 1,62 51,790 50,400 997.766
03/01/2022 49,170 49,980 1,98 50,530 49,170 781.583
31/12/2021 48,585 49,010 0,35 49,065 48,585 139.497
30/12/2021 48,325 48,840 0,96 48,975 48,150 261.754
29/12/2021 49,000 48,375 -1,41 49,115 48,015 345.013
28/12/2021 48,800 49,065 0,59 49,345 48,655 299.843
27/12/2021 49,300 48,775 -1,21 49,300 48,325 468.402
24/12/2021 48,945 49,370 1,21 49,370 48,520 224.282
23/12/2021 49,000 48,780 0,32 49,195 48,320 638.650
22/12/2021 48,110 48,625 1,27 48,695 48,095 693.056
21/12/2021 46,450 48,015 4,74 48,015 46,195 862.375
20/12/2021 48,270 45,840 -6,68 48,270 45,260 1.620.827
17/12/2021 47,055 49,120 3,77 49,175 46,685 1.656.283
16/12/2021 47,705 47,335 0,99 48,275 47,020 1.149.900
15/12/2021 47,145 46,870 -0,46 47,400 46,190 1.244.760
14/12/2021 47,360 47,085 -0,56 47,970 46,780 764.725
13/12/2021 48,385 47,350 -1,62 48,385 47,100 1.085.807
10/12/2021 48,600 48,130 -1,76 48,810 47,930 731.803
09/12/2021 48,760 48,990 0,46 49,565 48,465 833.970
08/12/2021 49,795 48,765 -1,59 50,400 48,755 1.013.055
07/12/2021 49,100 49,555 2,27 50,080 48,050 2.214.214
06/12/2021 46,200 48,455 5,43 48,665 45,985 1.143.735
03/12/2021 47,025 45,960 -1,36 47,350 45,650 1.257.561
02/12/2021 45,525 46,595 0,53 47,040 45,380 1.075.287
01/12/2021 46,590 46,350 -0,08 46,760 45,510 1.141.743
30/11/2021 46,960 46,385 -2,29 47,470 46,310 1.863.751
29/11/2021 47,815 47,470 0,05 48,200 47,295 965.139
26/11/2021 47,850 47,445 -4,39 48,860 47,285 1.219.645
25/11/2021 48,730 49,625 1,92 49,750 48,635 838.348
24/11/2021 48,715 48,690 0,02 48,780 47,065 1.025.917
23/11/2021 48,150 48,680 0,16 49,195 47,585 863.012
22/11/2021 50,410 48,600 -3,05 50,950 48,600 1.246.311
19/11/2021 51,000 50,130 -1,05 52,870 49,580 1.875.970
18/11/2021 49,605 50,660 1,91 50,730 49,360 1.327.878
17/11/2021 51,400 49,710 -3,10 51,830 49,310 1.518.366
16/11/2021 50,490 51,300 1,79 51,930 50,260 1.264.406
15/11/2021 49,280 50,400 2,72 51,220 49,200 1.040.473
12/11/2021 48,700 49,065 0,52 49,530 47,940 1.192.873
11/11/2021 49,455 48,810 -1,29 49,690 48,495 1.067.995
10/11/2021 50,100 49,450 -1,20 50,530 49,005 1.252.573
09/11/2021 51,850 50,050 -3,64 51,850 49,280 1.412.928
08/11/2021 53,250 51,940 -2,62 53,470 51,340 840.075
05/11/2021 51,680 53,340 3,81 53,450 51,430 1.174.525
04/11/2021 52,200 51,380 -1,19 52,350 50,700 1.513.931
03/11/2021 49,780 52,000 4,60 52,250 49,200 1.691.381
02/11/2021 48,955 49,715 2,30 51,480 48,100 2.073.945
01/11/2021 50,630 48,595 -3,54 50,630 47,515 2.685.706
29/10/2021 52,290 50,380 -3,58 53,000 50,210 2.868.117
28/10/2021 55,000 52,250 -5,00 55,680 52,230 2.762.240
27/10/2021 61,600 55,000 -15,93 62,390 55,000 3.605.756
26/10/2021 66,630 65,420 -1,62 67,360 65,270 1.188.298
25/10/2021 68,150 66,500 -2,36 68,380 66,470 594.707
22/10/2021 69,010 68,110 -0,97 69,130 68,050 460.549
21/10/2021 67,670 68,780 1,06 68,980 67,260 344.029
20/10/2021 68,430 68,060 -0,82 68,750 66,990 565.251
19/10/2021 68,700 68,620 0,44 68,920 68,230 377.798
18/10/2021 68,130 68,320 -0,32 68,580 67,840 334.870
15/10/2021 68,620 68,540 0,26 68,820 67,620 412.895
14/10/2021 68,000 68,360 1,82 68,470 67,420 462.245
13/10/2021 65,630 67,140 1,99 67,530 65,420 478.481
12/10/2021 65,720 65,830 -0,96 66,300 65,390 445.412
11/10/2021 66,940 66,470 -0,81 67,150 65,680 333.243
08/10/2021 68,150 67,010 -1,67 68,150 67,010 568.489
07/10/2021 67,090 68,150 3,59 68,360 66,580 708.910
06/10/2021 65,350 65,790 -0,14 66,210 64,720 644.461
05/10/2021 64,770 65,880 1,79 65,930 64,730 570.759
04/10/2021 65,440 64,720 -1,22 65,980 64,640 500.328
01/10/2021 65,510 65,520 -0,74 65,880 64,540 613.040
30/09/2021 67,250 66,010 -0,93 68,850 65,810 984.888
29/09/2021 66,400 66,630 0,68 66,890 66,180 549.011
28/09/2021 66,680 66,180 -0,72 66,900 65,740 750.297
27/09/2021 67,650 66,660 -0,76 68,030 66,630 598.036
24/09/2021 68,040 67,170 -1,32 68,200 67,170 478.734
23/09/2021 68,450 68,070 0,55 70,400 67,750 552.424
22/09/2021 66,910 67,700 1,41 67,860 66,730 792.268
21/09/2021 67,000 66,760 0,06 67,450 66,510 835.981
20/09/2021 67,400 66,720 -1,90 67,530 66,330 829.984
17/09/2021 69,690 68,010 -1,76 69,820 67,770 1.222.811
16/09/2021 68,840 69,230 1,04 69,360 68,460 671.379
15/09/2021 70,750 68,520 -3,10 71,000 68,520 595.209
14/09/2021 70,520 70,710 0,11 70,840 70,150 268.057
13/09/2021 71,160 70,630 -0,63 71,350 70,630 284.367
10/09/2021 71,590 71,080 -0,31 72,040 71,060 394.818
09/09/2021 71,100 71,300 -0,01 71,880 70,520 405.536
08/09/2021 71,530 71,310 -0,70 72,040 71,120 459.787
07/09/2021 72,820 71,810 -1,60 73,090 71,810 456.610
06/09/2021 72,600 72,980 0,82 73,380 72,600 289.825
03/09/2021 74,820 72,390 -3,49 74,940 72,240 754.498
02/09/2021 75,790 75,010 -1,29 76,130 75,010 287.652
01/09/2021 75,700 75,990 0,96 76,450 75,540 415.222
31/08/2021 75,000 75,270 0,39 76,250 74,500 563.748
30/08/2021 74,510 74,980 0,58 75,010 74,390 248.933
27/08/2021 74,300 74,550 0,24 74,670 74,040 317.199
26/08/2021 74,510 74,370 -0,24 74,930 74,100 315.259
25/08/2021 75,180 74,550 -0,93 75,910 74,520 359.882
24/08/2021 75,600 75,250 0,08 75,720 74,670 462.823
23/08/2021 74,870 75,190 1,61 75,270 74,320 392.785
20/08/2021 75,000 74,000 -1,33 75,070 73,590 423.381
19/08/2021 74,000 75,000 0,52 75,180 73,100 507.393
18/08/2021 75,150 74,610 -0,51 75,280 74,430 403.763
17/08/2021 75,000 74,990 -0,62 75,140 74,170 453.343
16/08/2021 75,800 75,460 -0,79 75,950 75,190 282.432
13/08/2021 76,410 76,060 -0,51 76,640 75,680 408.763
12/08/2021 76,940 76,450 -0,64 77,260 76,450 378.630
11/08/2021 78,040 76,940 -1,18 78,230 76,940 484.755
10/08/2021 79,100 77,860 -1,59 79,340 77,860 422.585
09/08/2021 78,950 79,120 0,03 79,430 78,800 280.561
06/08/2021 78,360 79,100 0,94 79,380 78,300 398.038
05/08/2021 78,460 78,360 -0,24 78,890 77,830 447.399
04/08/2021 79,000 78,550 -0,04 79,600 78,210 433.907
03/08/2021 80,180 78,580 -1,96 80,510 78,580 681.353
02/08/2021 79,440 80,150 1,57 80,500 79,440 484.333
30/07/2021 78,990 78,910 -1,35 79,480 78,420 749.028
29/07/2021 79,450 79,990 1,30 80,780 79,230 647.592
28/07/2021 77,220 78,960 2,17 79,100 77,150 766.230
27/07/2021 80,000 77,280 -8,91 81,500 76,540 1.704.632
26/07/2021 84,270 84,840 0,56 85,240 83,960 384.796
23/07/2021 84,920 84,370 -0,09 85,350 83,790 358.198
22/07/2021 82,900 84,450 2,36 84,680 82,900 421.293
21/07/2021 80,710 82,500 2,83 82,530 80,660 530.673
20/07/2021 80,250 80,230 0,66 80,700 79,730 433.444
19/07/2021 80,610 79,700 -1,90 80,820 79,000 571.788
16/07/2021 81,490 81,240 0,04 82,100 80,820 296.310
15/07/2021 82,580 81,210 -1,80 82,580 80,800 366.294
14/07/2021 82,300 82,700 0,46 82,770 81,660 281.521
13/07/2021 81,870 82,320 0,35 82,320 81,240 289.052
12/07/2021 80,500 82,030 1,48 82,260 79,980 356.700
09/07/2021 80,650 80,830 0,62 81,220 80,440 479.497
08/07/2021 82,460 80,330 -3,19 82,460 79,440 550.493
07/07/2021 82,190 82,980 1,02 83,000 81,790 480.243
06/07/2021 80,500 82,140 1,78 82,180 80,390 498.985
05/07/2021 80,710 80,700 -0,31 80,900 80,070 193.411
02/07/2021 80,350 80,950 1,15 81,060 79,950 312.241
01/07/2021 79,350 80,030 1,38 80,860 79,220 567.765
30/06/2021 79,400 78,940 -0,54 80,120 78,520 555.311
29/06/2021 79,850 79,370 -0,64 80,600 79,240 440.496
28/06/2021 80,370 79,880 -0,95 81,010 79,860 366.141
25/06/2021 80,700 80,650 -0,43 80,900 79,700 390.800
24/06/2021 79,240 81,000 2,58 81,320 78,890 543.703
23/06/2021 79,830 78,960 -0,48 79,830 78,730 393.875
22/06/2021 80,210 79,340 -1,27 80,220 79,340 545.861
21/06/2021 79,450 80,360 0,25 80,780 79,000 395.599
18/06/2021 81,240 80,160 -1,33 81,520 79,910 767.257
17/06/2021 80,750 81,240 0,73 81,240 79,020 515.521
16/06/2021 79,900 80,650 2,04 81,360 79,630 656.908
15/06/2021 79,320 79,040 0,09 79,770 79,040 437.242
14/06/2021 79,000 78,970 0,68 80,360 78,930 598.718
11/06/2021 76,660 78,440 2,32 79,490 76,500 852.756
10/06/2021 76,840 76,660 -0,16 77,530 75,800 393.603
09/06/2021 75,700 76,780 1,29 76,850 75,100 583.231
08/06/2021 76,200 75,800 -0,72 76,550 75,690 504.381
07/06/2021 76,010 76,350 0,45 76,790 75,170 675.880
04/06/2021 75,630 76,010 0,49 76,010 75,060 332.512
03/06/2021 77,100 75,640 -1,75 77,160 75,400 308.228
02/06/2021 77,570 76,990 -1,00 78,070 76,510 395.251
01/06/2021 78,440 77,770 -0,65 79,150 77,680 361.561
31/05/2021 78,790 78,280 -0,82 78,940 78,120 222.585
28/05/2021 78,690 78,930 1,44 79,360 77,680 395.577
27/05/2021 77,860 77,810 0,12 77,860 77,160 550.781
26/05/2021 78,190 77,720 0,06 78,530 77,600 326.882
25/05/2021 77,300 77,670 0,74 78,450 77,250 359.858

WORLDLINE PR (WLN)WORLDLINE PR (WLN)

0,371,00 %
37,36

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.