MERVAL Indice Merval Cotización Gráfico Histórico

Contactenos | (0223) 561 6000 / (0223) 491 8221

Acceso Clientes

MERVAL - Indice Merval

26.249,68 +0,04% (21/08 14:17)

Anterior: 26.238,82
Vol. Nominal: 0
Apertura: 26.310,14
Variación: 0,04
Máximo: 26.339,53
Monto Negociado: 0
Mínimo: 26.171,17

Perfil

Este índice es el valor de mercado de una cartera de acciones, seleccionada de acuerdo a la participación, cantidad de transacciones y valor de cotización en la Bolsa de Comercio de Buenos Aires. La fecha y valor base son: 30 de junio de 1986 igual a $ 0,01.

El Indice Merval se computa continuamente durante la jornada de transacciones y se exhibe en las pantallas del Sistema de Información Bursátil. La nómina de sociedad y sus ponderaciones se actualizan trimestralmente, de acuerdo con la participación en el mercado de los últimos seis meses.

Cotizaciones historicas
Fecha

Apertura

Máximo

Mínimo

Cierre

Volúmen

21/8/18

26.310,14

26.339,53

26.171,17

26.249,68

0
20/8/18

26.680,92

26.942,86

26.069,91

26.238,82

0
19/8/18

26.680,92

26.942,86

26.069,91

26.238,82

0
18/8/18

26.680,92

26.942,86

26.069,91

26.238,82

0
17/8/18

26.680,92

26.942,86

26.069,91

26.238,82

0
16/8/18

27.042,00

27.356,26

26.544,00

26.938,75

0
15/8/18

26.319,19

27.157,48

26.079,17

27.008,20

0
14/8/18

26.346,34

26.582,05

26.056,12

26.536,63

0
13/8/18

26.586,66

26.856,15

25.795,32

26.061,96

0
12/8/18

26.273,23

26.950,36

25.923,62

26.856,15

0
11/8/18

26.273,23

26.950,36

25.923,62

26.856,15

0
10/8/18

26.273,23

26.950,36

25.923,62

26.856,15

0
9/8/18

26.732,10

27.248,10

26.643,88

26.906,28

0
8/8/18

27.739,68

27.783,35

26.583,35

26.674,87

0
7/8/18

28.488,00

28.921,94

27.723,74

27.783,35

0
6/8/18

29.215,98

29.330,63

28.868,64

28.893,97

0
5/8/18

28.922,87

29.578,25

28.882,85

29.215,98

0
4/8/18

28.922,87

29.578,25

28.882,85

29.215,98

0
3/8/18

28.922,87

29.578,25

28.882,85

29.215,98

0
2/8/18

29.328,26

29.435,57

28.848,39

28.882,85

0
1/8/18

29.267,54

29.475,40

29.229,63

29.387,80

0
31/7/18

29.202,48

29.347,65

29.099,67

29.287,34

0
30/7/18

29.302,05

29.361,45

28.833,51

29.232,12

0
29/7/18

29.698,72

29.842,46

29.042,91

29.259,02

0
28/7/18

29.698,72

29.842,46

29.042,91

29.259,02

0
27/7/18

29.698,72

29.842,46

29.042,91

29.259,02

0
26/7/18

29.302,32

29.513,68

29.073,33

29.204,92

0
25/7/18

28.350,79

29.402,51

28.272,52

29.363,46

0
24/7/18

28.046,32

28.294,38

27.703,74

28.272,52

0
23/7/18

27.654,97

27.883,68

27.422,97

27.703,74

0
22/7/18

26.990,64

27.660,22

26.794,75

27.625,34

0
21/7/18

26.990,64

27.660,22

26.794,75

27.625,34

0
20/7/18

26.990,64

27.660,22

26.794,75

27.625,34

0
19/7/18

26.919,28

27.048,70

26.719,93

26.814,42

0
18/7/18

26.765,07

27.108,61

26.579,70

27.044,46

0
17/7/18

26.310,74

26.878,04

26.173,77

26.765,07

0
16/7/18

26.528,94

26.688,67

26.095,33

26.263,65

0
15/7/18

26.761,61

26.780,59

26.227,08

26.514,16

0
14/7/18

26.761,61

26.780,59

26.227,08

26.514,16

0
13/7/18

26.761,61

26.780,59

26.227,08

26.514,16

0
12/7/18

27.357,43

27.665,51

26.561,73

26.704,91

0
11/7/18

27.545,04

27.784,43

27.076,96

27.231,78

0
10/7/18

28.180,71

28.502,13

27.495,98

27.635,21

0
9/7/18

27.942,61

28.086,84

27.379,66

27.611,04

0
8/7/18

27.942,61

28.086,84

27.379,66

27.611,04

0
7/7/18

27.942,61

28.086,84

27.379,66

27.611,04

0
6/7/18

27.942,61

28.086,84

27.379,66

27.611,04

0
5/7/18

27.646,38

28.177,46

27.312,11

27.813,17

0
4/7/18

27.292,23

27.751,29

26.799,93

27.702,88

0
3/7/18

25.973,06

27.197,46

25.298,04

27.092,19

0
2/7/18

25.207,31

26.037,04

24.747,24

25.298,04

0
1/7/18

26.799,47

27.043,34

25.626,73

26.037,01

0
30/6/18

26.799,47

27.043,34

25.626,73

26.037,01

0
29/6/18

26.799,47

27.043,34

25.626,73

26.037,01

0
28/6/18

26.065,54

26.896,99

25.856,23

26.798,58

0
15/6/18

30.280,25

30.499,97

30.179,36

30.499,97

0
14/6/18

30.280,25

30.499,97

30.179,36

30.499,97

0
13/6/18

30.425,03

30.752,27

30.378,59

30.473,65

0
12/6/18

31.642,00

31.949,60

31.444,08

31.716,11

0
11/6/18

31.642,00

31.949,60

31.444,08

31.716,11

0
8/6/18

30.355,65

30.428,00

29.753,91

30.177,81

0
7/6/18

30.355,65

30.428,00

29.753,91

30.177,81

0
6/6/18

30.359,26

30.755,42

30.341,66

30.412,85

0
5/6/18

29.439,69

30.399,57

29.036,15

30.359,26

0
4/6/18

28.657,60

29.074,50

28.436,75

29.018,58

0
3/6/18

28.693,05

28.899,36

27.969,20

28.436,75

0
2/6/18

28.693,05

28.899,36

27.969,20

28.436,75

0
1/6/18

28.693,05

28.899,36

27.969,20

28.436,75

0
31/5/18

28.526,02

28.768,21

28.241,04

28.402,09

0
30/5/18

28.373,53

28.743,09

28.308,16

28.389,40

0
29/5/18

28.653,75

29.091,71

28.130,92

28.325,59

0
28/5/18

29.469,22

29.664,90

28.302,86

28.653,75

0
27/5/18

29.927,95

30.233,95

29.488,04

29.664,90

0
26/5/18

29.927,95

30.233,95

29.488,04

29.664,90

0
25/5/18

29.927,95

30.233,95

29.488,04

29.664,90

0
24/5/18

29.927,95

30.233,95

29.488,04

29.664,90

0
23/5/18

30.835,38

30.997,20

30.200,22

30.329,46

0
22/5/18

31.687,63

31.750,69

30.962,28

30.991,35

0
21/5/18

32.013,12

32.056,20

31.505,60

31.632,45

0
20/5/18

31.795,12

32.180,33

31.738,46

31.869,82

0
19/5/18

31.795,12

32.180,33

31.738,46

31.869,82

0
18/5/18

31.795,12

32.180,33

31.738,46

31.869,82

0
17/5/18

31.823,15

32.041,59

31.555,76

31.806,18

0
16/5/18

30.538,73

31.818,76

30.394,96

30.676,94

0
15/5/18

29.865,34

30.519,14

29.595,12

30.441,60

0
14/5/18

29.865,34

30.519,14

29.595,12

30.441,60

0
12/5/18

30.096,88

30.259,90

28.934,78

29.084,56

0
11/5/18

30.096,88

30.259,90

28.934,78

29.084,56

0
10/5/18

28.649,45

29.692,18

27.907,92

29.600,66

0
9/5/18

26.929,94

27.512,56

26.030,36

26.276,52

0
8/5/18

26.929,94

27.512,56

26.030,36

26.276,52

0
7/5/18

28.553,27

29.096,24

27.341,86

27.512,56

0
5/5/18

29.650,10

29.830,88

29.129,66

29.503,40

0
4/5/18

29.650,10

29.830,88

29.129,66

29.503,40

0
3/5/18

30.206,24

30.246,68

30.006,35

30.192,57

0
2/5/18

30.206,24

30.246,68

30.006,35

30.192,57

0
30/4/18

29.502,51

30.260,60

29.406,51

30.006,35

0
29/4/18

29.502,51

30.260,60

29.406,51

30.006,35

0
28/4/18

29.502,51

30.260,60

29.406,51

30.006,35

0
27/4/18

29.938,91

30.086,96

29.321,40

29.487,82

0
26/4/18

29.938,91

30.086,96

29.321,40

29.487,82

0
25/4/18

30.303,97

30.568,86

29.814,76

29.946,83

0
24/4/18

30.974,82

31.222,55

30.496,82

30.568,86

0
23/4/18

31.155,51

31.242,63

30.867,85

30.941,08

0
22/4/18

31.365,60

31.391,08

31.122,32

31.164,44

0
21/4/18

31.365,60

31.391,08

31.122,32

31.164,44

0
20/4/18

31.365,60

31.391,08

31.122,32

31.164,44

0
19/4/18

31.541,71

31.574,68

30.997,44

31.281,32

0
18/4/18

31.486,44

31.772,59

31.402,77

31.531,90

0
17/4/18

31.007,80

31.515,96

31.006,98

31.402,77

0
16/4/18

31.534,24

31.595,41

31.289,68

31.302,29

0
15/4/18

32.017,58

32.107,57

31.500,22

31.593,11

0
14/4/18

32.017,58

32.107,57

31.500,22

31.593,11

0
13/4/18

32.017,58

32.107,57

31.500,22

31.593,11

0
12/4/18

31.994,92

32.143,51

31.957,82

32.038,79

0
11/4/18

32.231,19

32.339,79

31.979,84

32.030,85

0
10/4/18

31.847,24

31.991,02

31.738,77

31.924,64

0
9/4/18

31.847,24

31.991,02

31.738,77

31.924,64

0
8/4/18

31.885,07

31.958,60

31.551,54

31.738,77

0
7/4/18

31.885,07

31.958,60

31.551,54

31.738,77

0
6/4/18

31.885,07

31.958,60

31.551,54

31.738,77

0
5/4/18

31.531,55

31.896,17

31.318,47

31.866,63

0
4/4/18

31.081,07

31.393,99

30.957,91

31.341,06

0
3/4/18

31.081,07

31.393,99

30.957,91

31.341,06

0
28/3/18

31.243,70

31.418,99

30.982,31

31.100,33

0
27/3/18

31.682,97

31.834,28

31.214,34

31.236,12

0
26/3/18

31.490,11

31.979,67

31.461,26

31.636,56

0
25/3/18

31.945,74

32.029,87

31.830,46

31.867,08

0
24/3/18

31.945,74

32.029,87

31.830,46

31.867,08

0
23/3/18

31.945,74

32.029,87

31.830,46

31.867,08

0
22/3/18

32.254,54

32.370,63

31.834,77

31.908,22

0
21/3/18

31.915,13

32.513,49

31.797,57

32.369,59

0
20/3/18

32.556,54

32.560,53

31.616,97

31.724,38

0
19/3/18

32.556,54

32.560,53

31.616,97

31.724,38

0
18/3/18

32.781,11

33.058,47

32.484,12

32.555,08

0
17/3/18

32.781,11

33.058,47

32.484,12

32.555,08

0
16/3/18

32.781,11

33.058,47

32.484,12

32.555,08

0
15/3/18

32.820,53

32.934,42

32.602,58

32.707,46

0
14/3/18

33.051,95

33.210,36

32.760,66

32.824,48

0
13/3/18

33.376,94

33.437,96

32.955,21

32.980,12

0
12/3/18

33.340,42

33.508,48

33.180,15

33.243,97

0
11/3/18

32.822,60

33.498,57

32.816,90

33.182,60

0
10/3/18

32.822,60

33.498,57

32.816,90

33.182,60

0
9/3/18

32.822,60

33.498,57

32.816,90

33.182,60

0
8/3/18

32.743,55

33.196,83

32.672,29

32.819,78

0
7/3/18

32.796,95

32.870,26

32.449,86

32.456,93

0
6/3/18

32.452,73

32.911,48

32.133,74

32.864,98

0
5/3/18

31.958,97

32.323,34

31.879,57

32.133,74

0
4/3/18

31.695,13

32.013,03

31.204,89

31.900,70

0
3/3/18

31.695,13

32.013,03

31.204,89

31.900,70

0
2/3/18

31.695,13

32.013,03

31.204,89

31.900,70

0
1/3/18

32.929,77

33.020,15

31.930,93

32.013,03

0
28/2/18

32.516,31

33.029,52

32.269,44

33.010,90

0
27/2/18

33.078,08

33.251,88

32.328,62

32.516,31

0
26/2/18

32.942,15

33.168,24

32.710,99

32.918,20

0
25/2/18

33.236,77

33.410,03

32.714,80

32.742,39

0
24/2/18

33.236,77

33.410,03

32.714,80

32.742,39

0
23/2/18

33.236,77

33.410,03

32.714,80

32.742,39

0
22/2/18

32.879,37

33.161,84

32.849,19

33.124,77

0
21/2/18

32.883,10

33.135,02

32.631,67

33.042,30

0
20/2/18

33.238,21

33.281,50

32.806,09

32.825,94

0
19/2/18

32.776,85

33.320,97

32.677,25

33.281,32

0
18/2/18

32.049,55

32.739,34

32.021,89

32.677,25

0
17/2/18

32.049,55

32.739,34

32.021,89

32.677,25

0
16/2/18

32.049,55

32.739,34

32.021,89

32.677,25

0
15/2/18

31.702,80

32.159,90

31.551,31

32.023,64

0
12/2/18

31.021,59

31.190,15

29.460,74

30.143,44

0
11/2/18

31.021,59

31.190,15

29.460,74

30.143,44

0
10/2/18

31.021,59

31.190,15

29.460,74

30.143,44

0
9/2/18

31.021,59

31.190,15

29.460,74

30.143,44

0
8/2/18

31.677,23

32.226,87

30.929,70

31.021,59

0
7/2/18

32.015,82

32.604,64

31.407,76

31.626,73

0
6/2/18

30.943,80

31.751,12

29.859,34

31.624,18

0
5/2/18

32.571,82

32.614,77

31.095,98

31.145,60

0
4/2/18

34.433,99

34.643,99

32.562,59

32.614,77

0
3/2/18

34.433,99

34.643,99

32.562,59

32.614,77

0
2/2/18

34.433,99

34.643,99

32.562,59

32.614,77

0
1/2/18

34.938,64

35.461,52

34.586,32

34.641,37

0
31/1/18

34.368,91

34.989,51

34.241,26

34.938,64

0
30/1/18

34.791,29

34.835,74

33.792,51

34.241,26

0
29/1/18

35.149,67

35.182,93

34.257,21

34.293,74

0
28/1/18

35.197,97

35.334,84

34.885,94

35.126,22

0
27/1/18

35.197,97

35.334,84

34.885,94

35.126,22

0
26/1/18

35.197,97

35.334,84

34.885,94

35.126,22

0
25/1/18

35.079,07

35.189,15

34.686,85

35.141,72

0
24/1/18

34.022,83

34.980,66

33.893,42

34.948,56

0
23/1/18

33.525,47

33.950,97

33.506,96

33.893,42

0
22/1/18

33.582,75

33.667,24

33.573,24

33.641,12

0
21/1/18

34.058,73

34.147,84

33.266,97

33.591,70

0
20/1/18

34.058,73

34.147,84

33.266,97

33.591,70

0
19/1/18

34.058,73

34.147,84

33.266,97

33.591,70

0
18/1/18

33.745,30

34.100,02

33.598,01

34.049,35

0
17/1/18

33.548,60

33.879,16

33.417,51

33.598,21

0
16/1/18

33.635,28

33.697,54

33.076,95

33.521,63

0
15/1/18

32.719,65

33.698,19

32.697,54

33.622,84

0
14/1/18

32.116,13

32.527,32

32.076,42

32.441,14

0
13/1/18

32.116,13

32.527,32

32.076,42

32.441,14

0
12/1/18

32.116,13

32.527,32

32.076,42

32.441,14

0
11/1/18

31.629,33

32.108,07

31.609,98

32.078,22

0
10/1/18

32.097,79

32.144,13

31.219,56

31.632,36

0
9/1/18

32.378,88

32.648,40

32.104,49

32.138,59

0
8/1/18

32.178,06

32.419,43

31.880,30

32.351,20

0
6/1/18

31.958,62

32.242,04

31.697,82

32.190,30

0
5/1/18

31.958,62

32.242,04

31.697,82

32.190,30

0
4/1/18

31.546,23

32.000,55

31.421,35

31.951,99

0
3/1/18

31.097,08

31.496,50

30.819,93

31.476,26

0
30/12/17

29.279,42

30.277,53

29.193,48

29.974,54

0
29/12/17

29.279,42

30.277,53

29.193,48

29.974,54

0
22/12/17

28.126,19

28.559,63

28.068,96

28.480,71

0
21/12/17

28.126,19

28.559,63

28.068,96

28.480,71

0
20/12/17

27.773,34

28.123,24

27.706,71

28.068,96

0
19/12/17

27.151,17

27.934,42

27.128,26

27.706,71

0
18/12/17

27.050,38

27.354,76

27.021,94

27.137,32

0
17/12/17

27.168,12

27.450,48

26.946,55

27.021,94

0
16/12/17

27.168,12

27.450,48

26.946,55

27.021,94

0
15/12/17

27.168,12

27.450,48

26.946,55

27.021,94

0
14/12/17

27.035,88

27.371,46

26.854,41

27.139,10

0
13/12/17

27.404,13

27.569,16

27.004,63

27.034,57

0
12/12/17

27.354,70

27.586,38

27.284,41

27.341,58

0
11/12/17

26.869,68

27.342,04

26.841,50

27.307,06

0
10/12/17

26.531,14

26.874,85

26.341,76

26.841,50

0
9/12/17

26.531,14

26.874,85

26.341,76

26.841,50

0
8/12/17

26.531,14

26.874,85

26.341,76

26.841,50

0
7/12/17

26.531,14

26.874,85

26.341,76

26.841,50

0
6/12/17

26.474,00

26.616,59

26.171,66

26.470,45

0
5/12/17

26.821,73

26.933,75

26.379,49

26.483,00

0
4/12/17

26.994,91

27.130,31

26.806,85

26.834,30

0
3/12/17

26.906,95

27.158,88

26.894,74

26.941,63

0
2/12/17

26.906,95

27.158,88

26.894,74

26.941,63

0
1/12/17

26.906,95

27.158,88

26.894,74

26.941,63

0
30/11/17

26.908,89

27.125,73

26.720,48

26.905,26

0
29/11/17

26.911,22

27.046,83

26.768,21

26.902,88

0
28/11/17

27.144,38

27.259,47

26.850,25

26.912,15

0
27/11/17

27.470,59

27.657,33

27.122,35

27.122,35

0
26/11/17

27.327,06

27.605,80

27.289,76

27.464,78

0
25/11/17

27.327,06

27.605,80

27.289,76

27.464,78

0
24/11/17

27.327,06

27.605,80

27.289,76

27.464,78

0
23/11/17

27.351,08

27.590,71

27.083,67

27.293,31

0
22/11/17

27.310,17

27.615,54

27.266,05

27.327,97

0
21/11/17

27.185,93

27.352,61

27.124,09

27.266,05

0
20/11/17

27.337,78

27.638,38

26.953,54

27.128,50

0
19/11/17

27.337,78

27.638,38

26.953,54

27.128,50

0
18/11/17

27.337,78

27.638,38

26.953,54

27.128,50

0
17/11/17

27.337,78

27.638,38

26.953,54

27.128,50

0
16/11/17

26.403,96

27.289,05

26.312,68

27.267,30

0
15/11/17

25.620,68

26.194,27

25.194,27

26.176,17

0
14/11/17

26.736,76

26.741,69

25.394,52

25.611,01

0
13/11/17

27.110,74

27.217,28

26.565,15

26.714,90

0
12/11/17

27.985,89

28.086,16

27.047,15

27.080,55

0
11/11/17

27.985,89

28.086,16

27.047,15

27.080,55

0
10/11/17

27.985,89

28.086,16

27.047,15

27.080,55

0
9/11/17

28.097,12

28.374,48

27.921,23

27.951,54

0
8/11/17

28.184,07

28.345,31

27.997,41

28.081,57

0
7/11/17

28.083,00

28.545,17

27.978,33

28.120,22

0
6/11/17

27.931,88

28.034,49

27.709,07

27.978,33

0
5/11/17

27.931,88

28.034,49

27.709,07

27.978,33

0
4/11/17

27.931,88

28.034,49

27.709,07

27.978,33

0
3/11/17

27.931,88

28.034,49

27.709,07

27.978,33

0
2/11/17

27.986,71

28.200,38

27.661,82

27.944,45

0
1/11/17

28.045,03

28.357,47

27.923,28

27.979,83

0
31/10/17

27.410,43

27.992,04

27.376,24

27.935,28

0
30/10/17

27.370,41

27.557,91

27.293,17

27.405,83

0
29/10/17

27.864,15

27.983,43

27.452,19

27.479,39

0
28/10/17

27.864,15

27.983,43

27.452,19

27.479,39

0
27/10/17

27.864,15

27.983,43

27.452,19

27.479,39

0
26/10/17

28.015,35

28.100,68

27.814,48

27.828,65

0
25/10/17

28.016,35

28.062,92

27.413,22

27.878,24

0
24/10/17

27.902,01

28.046,97

27.725,00

28.009,54

0
23/10/17

27.511,60

27.912,69

26.978,98

27.782,60

0
22/10/17

26.895,60

27.186,14

26.803,96

26.978,98

0
21/10/17

26.895,60

27.186,14

26.803,96

26.978,98

0
20/10/17

26.895,60

27.186,14

26.803,96

26.978,98

0
16/10/17

27.089,68

27.241,42

27.027,69

27.140,80

0
15/10/17

27.089,68

27.241,42

27.027,69

27.140,80

0
14/10/17

27.089,68

27.241,42

27.027,69

27.140,80

0
13/10/17

27.089,68

27.241,42

27.027,69

27.140,80

0
12/10/17

26.890,08

27.080,34

26.868,15

27.059,52

0
11/10/17

27.202,59

27.345,62

27.097,26

27.296,50

0
10/10/17

26.769,01

27.122,04

26.765,96

27.055,80

0
9/10/17

26.858,89

26.898,41

26.702,32

26.765,96

0
8/10/17

26.963,26

27.017,58

26.739,73

26.797,79

0
7/10/17

26.963,26

27.017,58

26.739,73

26.797,79

0
6/10/17

26.963,26

27.017,58

26.739,73

26.797,79

0
5/10/17

26.509,75

26.745,27

26.467,48

26.736,86

0
4/10/17

26.676,60

26.722,08

26.216,53

26.476,77

0
3/10/17

26.314,65

26.690,70

26.305,87

26.672,97

0
2/10/17

26.126,85

26.383,70

26.069,57

26.350,75

0
1/10/17

25.713,12

26.175,24

25.597,01

26.078,29

0
30/9/17

25.713,12

26.175,24

25.597,01

26.078,29

0
29/9/17

25.713,12

26.175,24

25.597,01

26.078,29

0
28/9/17

25.275,14

25.642,76

25.267,13

25.597,01

0
27/9/17

25.202,80

25.295,88

24.860,42

25.271,19

0
26/9/17

25.183,36

25.411,73

25.047,18

25.166,21

0
25/9/17

25.012,57

25.229,15

24.928,63

24.966,65

0
24/9/17

24.599,53

25.034,67

24.577,52

24.994,48

0
23/9/17

24.599,53

25.034,67

24.577,52

24.994,48

0
22/9/17

24.599,53

25.034,67

24.577,52

24.994,48

0
21/9/17

24.392,82

24.595,45

24.334,82

24.578,70

0
20/9/17

24.202,04

24.359,20

24.189,23

24.334,82

0
19/9/17

23.920,16

24.236,26

23.913,92

24.214,62

0
18/9/17

23.715,54

23.950,47

23.609,11

23.913,92

0
17/9/17

23.701,91

23.737,15

23.601,45

23.715,54

0
16/9/17

23.701,91

23.737,15

23.601,45

23.715,54

0
15/9/17

23.701,91

23.737,15

23.601,45

23.715,54

0
14/9/17

23.834,91

23.928,27

23.693,08

23.701,71

0
13/9/17

23.575,04

23.873,78

23.529,22

23.836,58

0
12/9/17

24.005,83

24.066,93

23.502,59

23.529,22

0
11/9/17

24.046,00

24.235,41

24.018,13

24.066,49

0
10/9/17

24.262,20

24.262,20

23.836,56

24.018,13

0
9/9/17

24.262,20

24.262,20

23.836,56

24.018,13

0
8/9/17

24.262,20

24.262,20

23.836,56

24.018,13

0
7/9/17

24.177,35

24.266,12

24.148,68

24.250,25

0
6/9/17

24.043,67

24.246,13

24.023,43

24.164,85

0
5/9/17

23.730,97

24.060,58

23.706,46

24.025,94

0
4/9/17

23.650,86

23.751,27

23.527,87

23.707,77

0
3/9/17

23.602,38

23.721,09

23.573,99

23.657,64

0
2/9/17

23.602,38

23.721,09

23.573,99

23.657,64

0
1/9/17

23.602,38

23.721,09

23.573,99

23.657,64

0
31/8/17

23.498,31

23.642,07

23.485,01

23.588,98

0
30/8/17

23.443,59

23.534,00

23.416,11

23.491,81

0
29/8/17

23.468,74

23.482,60

23.279,57

23.443,59

0
28/8/17

23.462,71

23.597,66

23.444,45

23.482,05

0
27/8/17

23.400,17

23.573,64

23.392,50

23.500,95

0
26/8/17

23.400,17

23.573,64

23.392,50

23.500,95

0
25/8/17

23.400,17

23.573,64

23.392,50

23.500,95

0
24/8/17

23.264,29

23.410,59

23.167,08

23.392,50

0
23/8/17

22.968,91

23.091,54

22.926,48

22.926,86

0
22/8/17

22.968,91

23.091,54

22.926,48

22.926,86

0
21/8/17

22.672,62

23.047,31

22.654,44

23.035,77

0
20/8/17

22.672,62

23.047,31

22.654,44

23.035,77

0
19/8/17

22.672,62

23.047,31

22.654,44

23.035,77

0
18/8/17

22.672,62

23.047,31

22.654,44

23.035,77

0
17/8/17

22.889,06

22.919,04

22.690,49

22.724,48

0
16/8/17

22.689,90

22.911,10

22.656,87

22.887,94

0
15/8/17

22.542,65

22.719,36

22.237,24

22.702,38

0
14/8/17

21.796,21

22.561,62

21.632,98

22.539,96

0
13/8/17

21.155,60

21.729,03

21.129,11

21.632,98

0
12/8/17

21.155,60

21.729,03

21.129,11

21.632,98

0
11/8/17

21.155,60

21.729,03

21.129,11

21.632,98

0
10/8/17

20.935,56

21.228,78

20.904,59

21.132,97

0
9/8/17

21.256,34

20.845,22

0,00

20.924,99

0
15/2/17

19.606,38

19.667,65

19.551,42

19.657,07

396.903.208
14/2/17

19.576,90

19.609,74

19.446,71

19.606,38

396.903.208
13/2/17

19.687,83

19.743,46

19.427,21

19.507,54

396.903.208
10/2/17

19.331,62

19.513,59

19.300,74

19.502,93

396.903.208
9/2/17

19.145,67

19.378,85

19.145,67

19.302,25

396.903.208
8/2/17

19.199,83

19.199,83

18.950,79

19.147,92

396.903.208
7/2/17

19.252,58

19.365,99

19.100,32

19.194,32

396.903.208
6/2/17

19.199,12

19.290,08

19.183,80

19.248,66

396.903.208
3/2/17

19.374,99

19.487,18

19.146,15

19.200,50

396.903.208
2/2/17

19.205,25

19.379,13

19.125,27

19.374,99

396.903.208
1/2/17

19.066,42

19.303,26

18.983,82

19.200,76

396.903.208
31/1/17

18.780,56

19.062,59

18.780,56

19.062,59

396.903.208
30/1/17

19.221,09

19.221,09

18.737,54

18.777,50

396.903.208
7/12/16

17.220,93

17.268,87

17.148,01

17.196,77

205.788.563
6/12/16

16.997,57

17.235,21

16.913,73

17.235,21

170.982.066
5/12/16

16.954,70

17.051,16

16.925,00

16.999,02

190.544.777
2/12/16

17.043,37

17.072,04

16.848,45

16.947,76

227.873.889
1/12/16

17.434,33

17.514,22

17.044,87

17.401,38

284.174.684
30/11/16

17.044,87

17.514,22

17.044,87

17.442,40

301.801.276
29/11/16

17.145,80

17.145,80

16.857,61

17.042,18

229.837.945
25/11/16

17.378,12

17.378,12

17.138,32

17.168,64

145.981.508
24/11/16

17.376,94

17.525,86

17.349,80

17.385,18

117.380.743
23/11/16

17.314,04

17.393,73

17.180,30

17.366,45

215.297.691
22/11/16

16.922,27

17.306,81

16.922,27

17.306,81

325.582.163
21/11/16

16.394,86

16.847,66

16.394,86

16.844,29

256.480.377
18/11/16

16.469,42

16.529,98

16.296,51

16.385,12

131.212.188
17/11/16

16.525,09

16.811,38

16.450,97

16.471,68

314.348.131
16/11/16

16.513,16

16.520,85

16.242,80

16.520,85

198.699.872
15/11/16

15.705,90

16.478,38

15.705,90

16.478,38

319.480.042
14/11/16

15.585,45

15.693,73

15.188,55

15.693,73

497.344.844
11/11/16

16.230,01

16.230,01

15.438,72

15.659,74

631.737.848
10/11/16

17.060,89

17.115,34

16.197,74

16.230,73

498.392.604
9/11/16

16.299,31

17.045,67

16.299,31

17.024,89

463.824.026
8/11/16

17.267,13

17.321,18

17.049,13

17.138,39

264.483.086
7/11/16

16.754,93

17.257,56

16.754,93

17.257,56

284.999.608
4/11/16

16.719,90

16.880,77

16.643,76

16.754,93

211.476.234
3/11/16

16.807,36

17.087,45

16.695,51

16.706,08

307.483.042
2/11/16

17.111,12

17.111,12

16.518,75

16.807,36

358.559.351
1/11/16

17.623,77

17.682,24

16.893,37

17.107,63

377.612.670
31/10/16

17.882,84

17.882,84

17.566,12

17.610,13

232.535.680
28/10/16

18.066,82

18.130,67

17.826,03

17.869,06

217.307.645
27/10/16

18.187,58

18.250,85

18.017,39

18.065,61

215.494.891
26/10/16

18.359,09

18.370,54

18.091,13

18.187,58

300.438.771
25/10/16

18.394,76

18.431,54

18.120,94

18.409,07

301.966.160
24/10/16

18.255,05

18.406,97

18.208,84

18.390,65

249.324.930
21/10/16

18.147,31

18.312,97

18.067,29

18.257,28

312.658.890
20/10/16

18.122,63

18.149,66

17.949,70

18.147,31

284.757.353
19/10/16

17.851,62

18.214,77

17.847,00

18.125,39

358.401.623
18/10/16

17.662,74

17.870,53

17.662,74

17.847,63

365.339.033
17/10/16

17.432,40

17.671,17

17.402,87

17.664,00

237.800.030
14/10/16

17.246,63

17.437,98

17.231,65

17.414,89

195.830.382
13/10/16

17.210,31

17.268,30

16.963,63

17.234,81

180.883.484
12/10/16

17.154,13

17.207,90

17.089,60

17.207,90

146.885.714
11/10/16

17.136,22

17.183,10

17.030,37

17.159,16

190.606.857
7/10/16

17.123,48

17.159,91

16.988,59

17.136,22

245.933.356
6/10/16

17.134,20

17.160,80

17.042,92

17.143,32

296.974.514
5/10/16

16.940,33

17.092,12

16.940,33

17.070,65

326.070.758
4/10/16

16.855,65

16.990,30

16.765,14

16.873,83

207.627.879
3/10/16

16.679,62

16.859,54

16.679,62

16.846,88

190.347.365
30/9/16

16.732,41

16.798,73

16.675,68

16.675,68

206.745.105
29/9/16

16.751,86

16.939,00

16.611,42

16.743,43

315.548.056
28/9/16

16.456,31

16.769,82

16.334,80

16.755,17

261.059.128
27/9/16

16.367,87

16.404,21

16.129,14

16.348,50

193.375.181
26/9/16

16.456,98

16.456,98

16.299,12

16.356,44

138.939.837
23/9/16

16.638,64

16.643,05

16.306,22

16.441,71

135.400.419
22/9/16

16.312,44

16.643,05

16.312,44

16.643,05

195.914.575
21/9/16

16.070,80

16.292,48

15.976,77

16.292,48

157.882.088
20/9/16

15.995,61

16.200,93

15.947,59

16.012,84

153.884.576
19/9/16

15.826,58

16.164,16

15.826,58

15.990,69

152.217.255
16/9/16

15.769,78

15.833,11

15.651,36

15.828,16

115.234.350
15/9/16

15.556,50

15.863,27

15.546,34

15.851,53

159.590.016
14/9/16

15.536,45

15.669,87

15.503,94

15.546,36

109.685.361
13/9/16

15.901,64

15.901,64

15.427,36

15.520,58

230.594.503
12/9/16

15.904,62

16.062,02

15.862,07

16.058,32

135.562.683
9/9/16

16.461,72

16.461,72

15.959,52

15.975,57

172.964.216
8/9/16

16.313,09

16.497,85

16.313,09

16.457,90

203.238.639
7/9/16

16.271,49

16.322,85

16.164,47

16.315,51

152.923.494
6/9/16

16.023,82

16.276,29

16.008,29

16.276,29

223.477.966
5/9/16

15.965,68

16.085,40

15.942,64

16.006,33

81.903.204
2/9/16

15.950,51

15.978,27

15.864,02

15.965,65

123.459.360
1/9/16

15.649,47

15.772,25

15.565,98

15.740,92

0
31/8/16

15.923,74

15.923,74

15.560,45

15.649,47

179.572.280
30/8/16

16.045,64

16.128,82

15.845,48

15.872,08

138.872.609
29/8/16

15.770,25

16.045,89

15.764,02

16.033,28

155.353.760
26/8/16

15.897,46

16.019,41

15.746,30

15.764,02

147.250.903
25/8/16

15.819,89

15.951,21

15.819,27

15.900,77

170.644.118
24/8/16

15.842,04

15.948,26

15.802,04

15.815,12

172.811.755
23/8/16

15.499,20

15.839,97

15.499,20

15.832,48

183.523.550
22/8/16

15.602,26

15.602,26

15.425,62

15.497,15

154.474.508
19/8/16

15.561,49

15.642,41

15.489,16

15.598,22

169.546.730
18/8/16

15.413,17

15.654,27

15.409,49

15.564,64

281.354.593
17/8/16

15.230,81

15.410,33

15.151,60

15.402,30

200.203.072
16/8/16

15.207,79

15.486,64

15.203,86

15.230,81

315.224.298
12/8/16

15.318,82

15.442,32

15.165,61

15.165,61

197.356.303
11/8/16

15.349,62

15.441,61

15.305,05

15.313,85

130.658.116
10/8/16

15.507,68

15.512,11

15.214,79

15.346,41

145.412.413
9/8/16

15.383,12

15.561,97

15.366,32

15.454,94

159.066.500
8/8/16

15.382,55

15.498,62

15.346,92

15.372,77

102.351.397
5/8/16

15.564,73

15.633,99

15.376,50

15.408,04

127.155.693
4/8/16

15.509,28

15.606,12

15.401,07

15.559,55

168.439.987
3/8/16

15.061,64

15.435,41

15.061,64

15.429,76

142.792.919
2/8/16

15.446,32

15.501,18

15.026,20

15.061,64

166.147.419
1/8/16

15.639,26

15.672,91

15.410,34

15.442,47

165.571.059
29/7/16

15.458,09

15.822,25

15.455,14

15.803,50

203.698.423
28/7/16

15.698,69

15.698,69

15.410,01

15.455,14

118.306.805
27/7/16

15.757,70

15.830,78

15.513,05

15.698,69

138.654.054
26/7/16

15.813,35

15.860,25

15.713,31

15.757,70

175.399.386
25/7/16

15.830,09

15.886,91

15.623,87

15.712,61

139.193.026
22/7/16

15.781,72

15.846,54

15.651,58

15.846,54

152.563.583
21/7/16

15.963,85

16.046,06

15.728,99

15.778,51

245.599.434
20/7/16

15.845,31

15.931,79

15.681,19

15.931,79

219.002.345
19/7/16

16.079,36

16.143,22

15.661,06

15.832,55

305.419.870
18/7/16

15.615,40

15.999,10

15.609,55

15.999,10

288.310.722
15/7/16

15.514,78

15.643,26

15.376,67

15.643,26

304.871.851
14/7/16

15.157,23

15.475,92

15.157,23

15.469,65

292.398.624
13/7/16

15.051,44

15.160,80

14.983,06

15.145,15

209.384.046
12/7/16

14.977,30

15.259,13

14.977,30

15.100,58

258.888.505
11/7/16

14.691,52

15.067,41

14.691,52

14.977,30

283.712.180
7/7/16

14.935,69

14.998,65

14.689,61

14.689,61

187.368.533
6/7/16

14.745,72

14.745,72

14.478,45

14.691,12

177.311.922
5/7/16

15.229,35

15.229,35

14.748,76

14.806,78

281.914.750
4/7/16

15.173,50

15.347,91

15.173,50

15.229,31

147.552.711
1/7/16

14.693,22

15.123,68

14.693,22

15.112,06

304.238.354
30/6/16

14.642,92

14.715,88

14.557,50

14.683,49

197.234.462
29/6/16

14.141,52

14.636,91

14.141,52

14.608,29

248.834.312
28/6/16

14.034,43

14.178,02

14.003,33

14.141,52

233.107.356
27/6/16

13.921,99

13.921,99

13.585,96

13.773,94

310.817.140
24/6/16

14.227,63

14.227,63

13.556,00

13.924,54

580.583.698
23/6/16

13.931,10

14.242,85

13.931,10

14.242,85

316.088.584
22/6/16

13.686,97

13.954,78

13.686,97

13.742,29

265.238.584
21/6/16

13.076,79

13.681,87

13.076,79

13.681,29

446.456.038
16/6/16

13.119,61

13.119,61

12.863,31

13.073,38

194.110.837
15/6/16

13.040,25

13.227,11

13.040,25

13.100,57

114.376.306
14/6/16

13.183,30

13.192,37

12.933,86

13.038,32

158.085.083
13/6/16

13.251,58

13.313,43

13.140,70

13.174,17

93.348.834
10/6/16

13.528,37

13.528,37

13.267,03

13.324,43

143.447.491
9/6/16

13.625,82

13.627,34

13.457,19

13.528,37

127.253.104
8/6/16

13.256,14

13.658,00

13.240,76

13.624,89

235.671.823
7/6/16

12.852,57

13.285,93

12.852,57

13.269,05

185.595.797
6/6/16

12.791,08

12.890,96

12.791,08

12.852,29

126.359.806
3/6/16

12.721,35

12.899,53

12.712,15

12.791,08

108.042.187
2/6/16

12.627,65

12.730,94

12.548,86

12.717,90

152.920.279
1/6/16

12.684,27

12.684,27

12.519,98

12.626,03

133.370.005
31/5/16

12.770,39

12.893,86

12.593,09

12.681,74

141.474.011
30/5/16

12.729,08

12.778,07

12.694,67

12.748,32

64.454.495
27/5/16

12.732,92

12.799,78

12.686,85

12.727,46

124.068.943
26/5/16

12.381,50

12.741,86

12.381,50

12.713,75

118.675.697
24/5/16

12.478,73

12.631,94

12.356,95

12.381,50

125.625.994
23/5/16

12.667,68

12.667,68

12.453,56

12.474,34

112.486.826
20/5/16

12.627,58

12.804,78

12.627,58

12.656,28

113.811.220
19/5/16

12.815,15

12.817,69

12.351,04

12.626,30

163.918.251
18/5/16

13.032,23

13.058,82

12.804,06

12.829,93

134.254.135
17/5/16

13.202,58

13.252,05

12.977,43

13.028,43

134.134.352
16/5/16

13.128,38

13.364,49

13.128,38

13.188,89

107.234.119
13/5/16

13.365,57

13.375,85

13.082,10

13.121,56

137.522.999
12/5/16

13.525,81

13.540,71

13.307,84

13.370,64

183.731.114
11/5/16

13.464,43

13.626,45

13.404,76

13.536,91

118.255.773
10/5/16

13.269,86

13.510,59

13.269,31

13.456,54

144.710.912
9/5/16

13.453,91

13.453,91

12.973,70

13.270,26

157.832.100
6/5/16

13.362,91

13.501,30

13.362,91

13.453,91

115.687.154
5/5/16

13.225,76

13.565,56

13.132,98

13.348,13

184.118.994
4/5/16

13.166,20

13.385,64

13.163,92

13.220,12

132.781.022
3/5/16

13.549,01

13.549,01

13.090,87

13.166,20

162.882.857
2/5/16

13.727,77

13.741,77

13.508,61

13.549,01

109.403.487
29/4/16

13.739,31

13.879,54

13.669,15

13.724,07

123.818.886
28/4/16

13.753,79

13.792,51

13.670,31

13.739,31

215.457.992
27/4/16

13.622,76

13.794,32

13.545,88

13.742,16

158.793.500
26/4/16

13.374,08

13.646,55

13.374,08

13.621,81

107.209.036
25/4/16

13.914,13

13.914,13

13.365,29

13.374,08

133.638.543
22/4/16

13.902,92

14.187,24

13.865,09

13.914,09

181.624.401
21/4/16

13.881,14

14.094,46

13.854,89

13.923,66

144.505.495
20/4/16

13.864,49

14.064,61

13.814,17

13.874,86

195.169.807
19/4/16

13.240,55

13.878,50

13.225,77

13.834,61

274.141.002
18/4/16

13.238,25

13.285,16

13.092,33

13.210,57

137.914.985
15/4/16

13.207,15

13.414,01

13.143,19

13.237,87

47.761.695
14/4/16

13.305,10

13.414,72

13.108,77

13.195,83

181.687.798
13/4/16

12.783,39

13.298,19

12.690,92

13.298,19

278.956.937
12/4/16

12.188,59

12.702,48

12.188,59

12.693,58

190.714.948
11/4/16

12.234,69

12.495,46

12.166,45

12.184,46

116.920.133
8/4/16

11.874,02

12.263,72

11.866,13

12.221,87

131.447.568
7/4/16

12.262,04

12.262,04

11.775,57

11.864,15

149.054.928
6/4/16

12.488,65

12.542,50

12.166,79

12.262,04

127.061.444
5/4/16

12.784,28

12.784,28

12.438,70

12.472,91

103.344.845
4/4/16

13.179,84

13.179,84

12.750,65

12.772,62

108.041.773
1/4/16

12.992,43

13.179,84

12.871,58

13.179,84

124.563.996
31/3/16

12.891,31

13.064,42

12.891,31

12.992,43

149.849.247
30/3/16

13.151,60

13.220,48

12.817,78

12.872,90

148.426.948
29/3/16

12.869,75

13.049,13

12.738,72

12.929,57

139.005.176
28/3/16

12.610,70

12.904,71

12.583,10

12.889,04

129.444.129
23/3/16

12.926,33

12.926,33

12.472,82

12.499,17

110.147.164
22/3/16

12.782,71

12.953,11

12.723,73

12.926,33

96.517.636
21/3/16

12.912,51

12.996,99

12.708,93

12.937,97

118.768.490
18/3/16

12.893,21

13.036,00

12.882,36

12.888,83

102.769.786
17/3/16

12.757,70

13.057,78

12.757,70

12.972,54

261.963.808
16/3/16

12.076,37

12.541,58

12.076,37

12.541,58

114.865.493
15/3/16

12.308,89

12.343,65

12.027,88

12.073,59

184.829.623
14/3/16

12.828,98

12.891,70

12.531,70

12.555,61

149.095.632
11/3/16

13.162,97

13.312,73

13.004,36

13.051,54

175.508.524
10/3/16

13.417,38

13.495,32

13.081,34

13.172,64

204.316.609
9/3/16

13.417,38

13.577,67

13.262,88

13.275,75

0
8/3/16

13.162,97

13.424,00

13.087,17

13.388,75

193.282.873
7/3/16

13.162,97

13.428,22

13.211,18

13.227,42

200.427.926
4/3/16

13.471,79

13.610,99

13.213,75

13.264,30

407.076.815
3/3/16

13.335,67

13.447,50

13.230,86

13.327,87

312.045.344
2/3/16

13.155,01

13.262,58

12.796,96

13.221,04

219.140.187
1/3/16

13.243,99

13.360,75

13.026,37

13.222,64

225.073.274
29/2/16

13.037,35

13.340,52

13.037,35

13.115,95

203.600.185
26/2/16

13.086,81

13.281,77

12.925,03

12.929,23

286.713.162
25/2/16

12.681,63

12.946,65

12.680,40

12.935,94

255.295.046
24/2/16

12.533,86

12.671,14

12.088,39

12.627,13

225.312.007
23/2/16

12.555,80

12.608,73

12.405,48

12.533,25

158.513.751
22/2/16

11.827,96

12.527,40

11.827,96

12.525,49

240.106.551

Aviso Legal | Diccionario Tecnico Bursatil | Contactenos | ¿Quienes somos?