Fecha

Apertura

Máximo

Mínimo

Cierre

Volumen

        En miles
22/05/2017
21.25
21.5
21.25
21.44
1,501
19/05/2017
21.15
21.39
20.91
21.25
16,418
18/05/2017
21
21.1
20.9
21.02
21,377
17/05/2017
21.49
21.5
21
21.02
28,230
16/05/2017
21.6
21.6
21.17
21.32
13,003
15/05/2017
21.3
21.59
21.05
21.4
67,579
12/05/2017
21.54
21.54
21.3
21.43
73,842
11/05/2017
21.3
21.33
21.05
21.11
13,009,041
10/05/2017
21.06
21.45
21.06
21.32
566,785
09/05/2017
21.25
21.25
21.05
21.2
368,896
08/05/2017
21.5
21.5
21.05
21.22
62,711
05/05/2017
21.11
21.79
21.04
21.16
910,271
04/05/2017
21.79
21.79
20.99
21.11
124,210
03/05/2017
21.36
21.59
21.05
21.17
23,883
02/05/2017
21.79
21.79
21.35
21.63
16,275
28/04/2017
21.72
21.73
21.58
21.6
63,344
27/04/2017
21.6
21.72
21.4
21.58
196,658
26/04/2017
21.6
21.75
21.6
21.61
229,212
25/04/2017
21.65
21.92
21.56
21.81
94,915
24/04/2017
21.7
21.83
21.55
21.63
33,036
21/04/2017
21.8
21.9
21.5
21.7
124,667
20/04/2017
21.5
21.86
21.5
21.77
57,143
19/04/2017
21.92
21.92
21.57
21.76
36,528
18/04/2017
21.99
21.99
21.85
21.9
34,183
17/04/2017
21.83
21.99
21.63
21.9
46,484
12/04/2017
21.8
21.98
21.5
21.85
1,561,573
11/04/2017
21.8
21.94
21.7
21.78
466,058
10/04/2017
21.92
21.93
21.7
21.81
43,731
07/04/2017
21.59
21.93
21.5
21.9
38,400
06/04/2017
21.5
21.79
21.43
21.56
2,275,531
05/04/2017
21.47
21.6
21.01
21.4
218,720
04/04/2017
21.49
21.54
21.3
21.44
95,426
03/04/2017
21.87
21.93
20.97
21.46
189,469
31/03/2017
21.94
22.07
21.7
21.85
210,545
30/03/2017
21.6
22
21.55
21.77
156,480
29/03/2017
21.48
21.75
21.42
21.73
53,847
28/03/2017
21.33
21.33
21.3
21.31
21,349
27/03/2017
21.46
21.46
21.33
21.33
7,606
24/03/2017
21.12
21.2
20.95
21.16
1,483,972
23/03/2017
20.99
21.13
20.94
21.1
3,672,032
22/03/2017
21
21.13
20.9
20.99
471,720
21/03/2017
21.01
21.16
21
21
50,513
20/03/2017
-
-
-
-
17/03/2017
21
21.25
21
21.15
125,167
16/03/2017
21
21.2
20.9
21
379,675
15/03/2017
21.25
21.25
20.66
21.01
519,250
14/03/2017
21.18
21.18
21
21
14,664
13/03/2017
21.07
21.25
21
21.02
50,902
10/03/2017
21.15
21.15
21
21.05
20,141
09/03/2017
21.1
21.2
21
21.15
4,157
08/03/2017
21.2
21.2
21.11
21.2
302,218
07/03/2017
21.04
21.2
20.99
21.16
444,820
06/03/2017
20.86
21.2
20.86
21.03
69,338
03/03/2017
21.15
21.49
20.85
21.24
2,505
02/03/2017
21.17
21.5
20.85
21.11
395,921
01/03/2017
21.16
21.25
21
21.13
761,339
28/02/2017
21.35
21.35
20.88
21.16
363,785
27/02/2017
21.16
21.4
21.15
21.2
452,578
24/02/2017
20.82
21
20.78
20.87
379,304
23/02/2017
20.8
21.03
20.65
20.8
235,850
22/02/2017
20.71
21.2
20.71
21
441,841
21/02/2017
21
21.19
20.65
20.71
105,165
20/02/2017
20.69
21.33
20.69
21.13
54,933
17/02/2017
21
21
20.8
21
52,300
16/02/2017
20.81
20.91
20.79
20.81
57,182
15/02/2017
21
21.2
20.82
20.98
188,299
14/02/2017
21.01
21.3
20.92
21.08
172,819
13/02/2017
21.19
21.19
20.99
21.05
40,998
10/02/2017
21.2
21.2
20.9
21.17
75,186
09/02/2017
20.81
21.15
20.69
21.05
71,244
08/02/2017
21.25
21.25
20.6
20.83
53,468
07/02/2017
20.57
20.95
20.57
20.89
1,367,199
06/02/2017
-
-
-
-
03/02/2017
20.63
21.44
20.54
21.11
121,086
02/02/2017
20.62
20.84
20.46
20.63
844,785
01/02/2017
20.98
20.99
20.45
20.55
224,988
31/01/2017
20.65
20.8
20.5
20.74
115,545
30/01/2017
20.64
20.89
20.64
20.75
4,338
27/01/2017
20.75
20.92
20.64
20.86
205,471
26/01/2017
21.35
21.38
20.82
20.92
190,844
25/01/2017
20.79
21.6
20.79
21.42
396,700
24/01/2017
20.74
20.9
20.6
20.76
158,329
23/01/2017
20.83
20.93
20.72
20.73
4,952
20/01/2017
20.8
21
20.8
20.83
31,336
19/01/2017
20.8
21
20.75
20.79
33,178
18/01/2017
20.77
21.11
20.7
21
5,909,551
17/01/2017
20.99
21.06
20.81
20.82
56,448
16/01/2017
21.12
21.12
21
21.02
7,401
13/01/2017
21.01
21.3
21
21.01
108,218
12/01/2017
21.39
21.39
21
21.32
42,792
11/01/2017
21.05
21.4
21
21.39
2,902,175
10/01/2017
21
21.2
20.76
21.03
34,654
09/01/2017
21.35
21.35
20.8
21.16
252,879
06/01/2017
21.2
21.48
21.16
21.33
4,361,062
05/01/2017
21.5
21.53
21.05
21.24
205,461
04/01/2017
21.99
21.99
21.15
21.33
191,552
03/01/2017
21.4
22.1
21.4
21.99
26,667
02/01/2017
21.9
21.99
21.23
21.94
8,525
30/12/2016
22
22
21.23
21.69
26,796
29/12/2016
21.5
21.53
21.05
21.24
205,461
28/12/2016
21.99
21.99
21.15
21.33
191,552
27/12/2016
21.4
22.1
21.4
21.99
26,667
26/12/2016
21.6
22.2
21.6
22.2
3,545
23/12/2016
21.4
21.7
21.4
21.64
4,103,849
22/12/2016
21.36
21.4
21.2
21.34
361,518
21/12/2016
21.51
21.56
21.15
21.32
193,594
20/12/2016
21.4
21.53
21.1
21.49
108,585
19/12/2016
21.3
21.66
21.1
21.47
764,284
16/12/2016
21.59
21.67
21.31
21.45
83,722
15/12/2016
21.54
21.68
21.33
21.57
2,078,543
14/12/2016
21.74
21.77
21.45
21.61
849,398
13/12/2016
21.269689
22.04438
21.181433
21.76
368,741
12/12/2016
-
-
-
-
09/12/2016
21.073564
21.279495
20.897052
21.269689
68,788
08/12/2016
21.328526
21.328526
20.975502
21.073564
142,376
07/12/2016
21.465813
21.475619
20.906858
21.08337
154,421
06/12/2016
21.867868
21.867868
21.416782
21.475619
220,301
05/12/2016
21.96593
22.779846
21.289301
21.4462
281,849
02/12/2016
22.564109
22.838684
22.014961
22.32876
124,701
01/12/2016
22.84849
22.975971
22.014961
22.544497
93,512
30/11/2016
22.505272
22.985777
22.358179
22.868102
1,048,956
29/11/2016
22.054186
22.456241
22.054186
22.338566
290,757
28/11/2016
22.426822
22.436629
21.799224
22.054186
584,108
25/11/2016
22.554303
22.554303
21.838449
22.446435
30,725
24/11/2016
21.769806
22.260117
21.583488
22.201279
5,601
23/11/2016
22.495466
22.69159
22.063992
22.171861
479,329
22/11/2016
22.005155
23.044614
21.671744
22.544497
79,394
21/11/2016
-
-
-
-
18/11/2016
21.495232
21.583488
21.426588
21.505038
629,214
17/11/2016
21.946318
21.946318
21.377557
21.475619
810,757
16/11/2016
21.573681
22.034574
21.289301
21.475619
1,293,164
15/11/2016
21.88748
21.88748
21.573681
21.583488
501,773
14/11/2016
21.96593
22.04438
21.76
21.769806
2,330,264
11/11/2016
22.063992
22.397404
21.573681
21.946318
150,292
10/11/2016
22.946552
22.946552
21.995349
22.073799
333,609
09/11/2016
21.897287
22.887715
21.52465
22.642559
1,214,783
08/11/2016
23.338801
23.534925
23.270157
23.436863
125,661
07/11/2016
23.093645
23.436863
22.564109
23.328995
47,344
04/11/2016
22.995583
23.025002
22.84849
22.858296
54,789
03/11/2016
23.4957
23.4957
22.750428
23.025002
1,074,844
02/11/2016
-
-
-
-
01/11/2016
23.436863
23.436863
22.554303
23.13287
210,395
31/10/2016
23.044614
23.515313
23.044614
23.113258
158,591
28/10/2016
23.476088
23.476088
22.858296
23.015196
65,665
27/10/2016
22.838684
23.525119
22.838684
23.387832
51,389
26/10/2016
23.044614
23.603569
22.564109
23.368219
771,253
25/10/2016
23.632987
23.829112
23.142676
23.505506
1,062,740
24/10/2016
23.966399
23.966399
23.191707
23.740856
80,066
21/10/2016
22.544497
24.172329
22.544497
23.897755
622,843
20/10/2016
21.789418
22.681784
21.779612
22.358179
721,103
19/10/2016
21.426588
21.867868
21.426588
21.858062
121,425
18/10/2016
21.269689
21.426588
21.08337
21.357945
82,109
17/10/2016
21.08337
21.230464
21.034339
21.220657
44,089
14/10/2016
21.338332
21.426588
21.063758
21.093177
190,792
13/10/2016
21.348138
21.348138
21.014727
21.299107
881,500
12/10/2016
21.259882
21.406976
21.08337
21.367751
214,563
11/10/2016
21.210851
21.426588
21.08337
21.279495
236,469
10/10/2016
21.573681
21.573681
21.08337
21.093177
183,826
07/10/2016
21.769806
21.867868
21.289301
21.308913
137,734
06/10/2016
20.985308
21.867868
20.985308
21.779612
321,084
05/10/2016
21.52465
21.573681
20.897052
21.328526
167,488
04/10/2016
21.563875
21.573681
21.348138
21.544263
163,089
03/10/2016
21.426588
21.671744
21.112789
21.259882
49,056
30/09/2016
21.259882
21.52465
20.906858
21.4462
1,312,490
29/09/2016
21.691356
21.867868
20.789184
20.848021
198,474
28/09/2016
22.014961
22.014961
21.573681
21.710968
77,428
27/09/2016
21.348138
21.858062
21.034339
21.406976
1,700,830
26/09/2016
20.87744
21.289301
20.87744
21.122595
1,000,202
23/09/2016
21.31872
21.31872
21.034339
21.142208
85,270
22/09/2016
21.328526
21.554069
21.279495
21.338332
637,033
21/09/2016
21.475619
21.485425
21.210851
21.426588
418,909
20/09/2016
21.505038
21.505038
21.08337
21.475619
515,530
19/09/2016
21.475619
21.505038
21.034339
21.465813
644,593
16/09/2016
-
-
-
-
15/09/2016
20.416547
21.406976
20.416547
21.289301
7,885,524
14/09/2016
20.593059
20.661703
20.308679
20.396935
1,111,139
13/09/2016
20.848021
21.475619
20.220423
20.455772
595,394
12/09/2016
21.230464
21.230464
19.91643
20.867634
1,514,929
09/09/2016
21.652131
21.652131
21.24027
21.31872
303,864
08/09/2016
21.348138
21.926705
21.220657
21.710968
466,368
07/09/2016
21.279495
21.573681
21.210851
21.289301
379,599
06/09/2016
21.31872
21.475619
21.279495
21.377557
307,436
05/09/2016
21.377557
21.377557
21.201045
21.269689
240,117
02/09/2016
21.308913
21.367751
21.230464
21.328526
2,842,704
01/09/2016
22.152248
22.152248
20.818602
21.308913
2,427,158
31/08/2016
22.014961
22.04438
21.642325
21.838449
385,823
30/08/2016
21.691356
21.96593
21.671744
21.799224
85,142
29/08/2016
21.720775
21.96593
21.593294
21.769806
244,524
26/08/2016
22.162054
22.162054
21.583488
21.68155
310,586
25/08/2016
22.063992
22.211086
21.975736
22.12283
34,956
24/08/2016
22.201279
22.201279
21.573681
21.897287
570,937
23/08/2016
22.299342
22.299342
21.08337
22.073799
706,365
22/08/2016
22.446435
22.446435
22.269923
22.299342
119,944
19/08/2016
22.505272
22.721009
22.40721
22.554303
69,970
18/08/2016
22.426822
22.721009
22.318954
22.40721
59,926
17/08/2016
22.475853
22.740621
22.152248
22.40721
1,866,528
16/08/2016
22.92694
22.92694
22.32876
22.446435
133,435
15/08/2016
22.858296
22.995583
22.740621
22.897521
107,575
12/08/2016
22.69159
22.946552
22.69159
22.84849
123,892
11/08/2016
22.622947
22.975971
22.554303
22.711203
267,927
10/08/2016
22.809265
23.093645
22.495466
22.593528
742,345
09/08/2016
22.966164
23.240739
22.730815
23.093645
106,053
08/08/2016
22.740621
23.034808
22.730815
22.956358
13,684
05/08/2016
22.77004
23.044614
22.613141
22.721009
147,945
04/08/2016
22.701397
22.721009
22.554303
22.613141
35,562
03/08/2016
22.828877
22.92694
22.515078
22.671978
324,410
02/08/2016
22.583722
22.917133
22.583722
22.701397
249,953
01/08/2016
22.887715
23.221126
22.573916
22.760234
271,341
29/07/2016
23.142676
23.240739
23.044614
23.113258
25,211
28/07/2016
22.946552
23.240739
22.760234
23.015196
115,508
27/07/2016
23.044614
23.064227
22.730815
22.84849
97,828
26/07/2016
22.966164
22.966164
22.799459
22.956358
347,856
25/07/2016
22.897521
23.328995
22.721009
22.966164
209,116
22/07/2016
22.84849
23.250545
22.564109
22.858296
27,761
21/07/2016
23.044614
23.044614
22.750428
22.868102
79,968
20/07/2016
22.524885
23.015196
22.40721
22.985777
2,970,676
19/07/2016
22.946552
23.123064
22.446435
22.642559
146,969
18/07/2016
23.515313
23.515313
22.946552
23.083839
513,656
15/07/2016
23.152483
23.57415
22.750428
22.828877
192,023
14/07/2016
23.240739
23.387832
23.074033
23.191707
67,285
13/07/2016
23.534925
23.819305
23.044614
23.093645
9,976,745
12/07/2016
23.554538
23.73105
23.436863
23.446669
195,077
11/07/2016
23.682018
24.201748
23.672212
23.682018
85,221
08/07/2016
23.544731
23.829112
23.544731
23.711437
26,848
07/07/2016
23.956593
24.025236
23.534925
23.593762
51,551
06/07/2016
23.632987
23.966399
23.632987
23.966399
35,715
05/07/2016
23.632987
23.85853
23.632987
23.721243
37,169
04/07/2016
23.838918
24.005624
23.73105
23.73105
25,906
01/07/2016
23.887949
24.201748
23.780081
23.809499
27,840
30/06/2016
24.515547
25.005858
23.632987
23.887949
160,660
29/06/2016
23.632987
24.701865
23.534925
24.388066
279,169
28/06/2016
24.035042
24.035042
23.093645
23.554538
75,127
27/06/2016
23.780081
23.780081
23.623181
23.760468
25,898
24/06/2016
23.73105
24.486128
23.73105
24.064461
27,213
23/06/2016
24.358648
24.515547
24.358648
24.45671
49,511
22/06/2016
24.319423
24.368454
24.201748
24.339035
34,503
21/06/2016
24.319423
24.417485
24.309616
24.339035
100,835
20/06/2016
24.260585
24.339035
24.074267
24.270392
22,394
17/06/2016
24.270392
24.319423
23.554538
24.280198
106,127
16/06/2016
23.064227
24.682253
23.064227
24.37826
313,682
15/06/2016
23.485894
23.682018
23.338801
23.57415
162,930
14/06/2016
23.525119
23.583956
23.407444
23.485894
60,799
13/06/2016
23.682018
23.711437
23.525119
23.544731
45,999
10/06/2016
23.564344
23.829112
23.525119
23.711437
31,492
09/06/2016
23.613375
24.025236
23.544731
23.583956
10,268
08/06/2016
23.662406
23.672212
23.613375
23.632987
100,313
07/06/2016
23.6526
23.986011
23.613375
23.632987
135,601
06/06/2016
23.819305
23.956593
23.4957
23.632987
73,549
03/06/2016
23.446669
23.632987
23.436863
23.505506
749,959
02/06/2016
23.632987
23.691825
23.407444
23.544731
554,752
01/06/2016
23.838918
24.133105
23.534925
23.780081
2,137,815
31/05/2016
23.338801
24.01543
23.240739
23.848724
253,116
30/05/2016
23.436863
23.436863
23.328995
23.358413
8,657
27/05/2016
23.544731
23.583956
23.436863
23.456475
4,567
26/05/2016
23.740856
23.740856
23.436863
23.4957
600,224
25/05/2016
23.887949
23.907561
23.583956
23.691825
49,604
24/05/2016
23.504467
23.639329
23.379238
23.446669
129,356
23/05/2016
23.600797
23.600797
23.311807
23.369605
54,026
20/05/2016
23.456302
23.677861
23.311807
23.629696
332,724
19/05/2016
23.600797
23.600797
23.437036
23.494834
57,737
18/05/2016
23.234744
23.697127
23.234744
23.687494
98,756
17/05/2016
22.993919
23.311807
22.993919
23.234744
352,483
16/05/2016
23.080616
23.32144
23.080616
23.311807
648,452
13/05/2016
23.032451
23.119148
22.887956
23.099882
67,786
12/05/2016
23.109515
23.167313
23.109515
23.128781
250,196
11/05/2016
22.887956
23.15768
22.887956
23.128781
81,113
10/05/2016
22.936121
23.273276
22.781994
22.86869
756,975
09/05/2016
23.292542
23.408137
23.070983
23.263643
72,514
06/05/2016
23.022818
23.340706
23.022818
23.302174
95,121
05/05/2016
23.225111
23.61043
22.984286
23.15768
98,360
04/05/2016
23.475568
23.591164
23.273276
23.427403
67,593
03/05/2016
22.984286
23.504467
22.974653
23.369605
122,237
02/05/2016
22.830159
23.282909
22.830159
23.013185
112,042
29/04/2016
23.042084
23.119148
22.878323
22.926488
78,264
28/04/2016
23.494834
23.494834
22.897589
23.042084
140,743
27/04/2016
23.311807
23.600797
23.167313
23.504467
99,003
26/04/2016
23.215478
23.41777
23.06135
23.25401
203,794
25/04/2016
23.032451
23.726026
23.013185
23.273276
72,722
22/04/2016
22.96502
23.167313
22.926488
23.090249
104,002
21/04/2016
23.196212
23.215478
22.945754
22.993919
86,394
20/04/2016
23.109515
23.215478
22.849425
23.196212
116,462
19/04/2016
23.042084
23.099882
22.839792
23.042084
155,952
18/04/2016
23.282909
23.292542
22.926488
23.06135
212,831
15/04/2016
23.350339
23.591164
23.070983
23.196212
229,349
14/04/2016
23.379238
23.976483
22.993919
23.379238
160,974
13/04/2016
23.745292
24.178776
23.311807
23.379238
107,346
12/04/2016
24.15951
24.188409
23.119148
23.726026
214,765
11/04/2016
23.388871
24.265472
23.369605
24.15951
23,819
08/04/2016
23.533366
24.06318
23.186579
23.359972
100,644
07/04/2016
23.032451
23.687494
23.032451
23.552632
72,545
06/04/2016
23.070983
23.697127
22.955387
23.06135
93,192
05/04/2016
23.976483
24.082446
22.955387
23.06135
476,245
04/04/2016
23.668228
24.072813
23.446669
23.687494
97,589
01/04/2016
23.726026
23.831988
23.600797
23.716393
115,787
31/03/2016
23.937951
23.937951
23.658595
23.764557
103,826
30/03/2016
23.995749
24.294371
23.841621
24.015015
138,656
29/03/2016
23.841621
24.169143
23.697127
24.015015
341,751
28/03/2016
23.658595
24.043914
23.658595
23.841621
184,046
25/03/2016
-
-
-
-
24/03/2016
-
-
-
-
23/03/2016
23.408137
24.246206
23.408137
24.043914
94,159
22/03/2016
23.148047
24.217307
23.138414
23.909052
334,083
21/03/2016
-
-
-
-
18/03/2016
23.976483
24.275105
21.674201
23.629696
273,835
17/03/2016
23.302174
23.986116
23.302174
23.96685
199,826
16/03/2016
23.947584
23.986116
23.485201
23.783823
71,227
15/03/2016
23.803089
24.043914
23.668228
23.928318
142,163
14/03/2016
23.446669
24.015015
23.013185
23.841621
123,986
11/03/2016
23.456302
23.504467
23.119148
23.446669
85,396
10/03/2016
22.955387
23.697127
22.743462
23.523733
47,080
09/03/2016
23.331073
23.331073
22.647132
22.974653
186,069
08/03/2016
23.379238
23.379238
22.666398
23.282909
81,673
07/03/2016
24.4196
24.4196
23.32144
23.41777
271,035
04/03/2016
23.629696
24.554462
23.523733
24.438866
390,951
03/03/2016
23.119148
23.687494
23.099882
23.629696
264,883
02/03/2016
23.600797
23.600797
22.86869
22.993919
98,907
01/03/2016
23.196212
23.677861
22.878323
23.051717
189,444
29/02/2016
23.119148
23.600797
22.926488
23.176946
168,155
First Page First Page First Page Last Page

Fuente Economatica
Ver todo
Entradas por página
Página de