Académique Documents
Professionnel Documents
Culture Documents
Libro 1
Transféré par
Israel StTitre original
Copyright
Formats disponibles
Partager ce document
Partager ou intégrer le document
Avez-vous trouvé ce document utile ?
Ce contenu est-il inapproprié ?
Signaler ce documentDroits d'auteur :
Formats disponibles
Libro 1
Transféré par
Israel StDroits d'auteur :
Formats disponibles
Precio fecha actual
Fecha cotizacin
Apertura
Cierre
Mxima
Mnima
Promedio
12/1/2014
9.78
10.5
10.5
9.78
10.22
11/28/2014
9.74
9.55
9.74
9.55
9.64
11/27/2014
9.9
11/26/2014
10.1
10.1
10.1
10.1
10.1
11/25/2014
10.1
10.1
10.31
10
10.11
11/24/2014
10.32
10.32
10.32
10.32
10.32
11/21/2014
9.85
10
10
9.75
9.96
11/20/2014
9.45
9.3
9.5
9.3
9.45
11/19/2014
9.4
9.6
9.72
9.4
9.53
11/18/2014
9.7
9.7
9.7
9.7
9.7
11/17/2014
9.2
9.5
9.5
9.2
9.35
11/14/2014
9.14
9.18
9.06
11/13/2014
9.15
9.15
9.13
11/12/2014
9.55
9.08
9.55
9.06
9.2
11/11/2014
9.3
9.68
9.68
9.2
9.4
11/10/2014
9.5
9.19
9.5
9.19
9.34
11/7/2014
9.78
9.71
9.78
9.7
9.73
11/6/2014
9.11
9.43
9.43
9.18
11/5/2014
9.3
8.9
9.3
8.9
9.17
11/4/2014
9.9
9.55
10
9.45
9.82
11/3/2014
9.4
9.7
9.7
9.4
9.49
10/31/2014
10
9.25
10
9.25
9.56
10/30/2014
10.4
10.15
10.4
10
10.19
10/29/2014
10.72
10.55
10.75
10.5
10.65
10/28/2014
10.62
10.7
10.74
10.55
10.64
10/27/2014
10.85
10.75
10.85
10.73
10.77
10/24/2014
11
10.89
11
10.89
10.92
10/23/2014
10.9
10.9
11.15
10.62
10.75
10/22/2014
11
11
11
10.8
10.97
10/21/2014
11.05
11.05
11.05
11.05
11.06
10/20/2014
11.16
11
11.16
11
11.14
10/17/2014
11.2
11.07
11.21
11
11.13
10/16/2014
11.42
11.5
11.5
11.42
11.46
10/15/2014
11.65
11.84
11.84
11.65
11.77
10/14/2014
11.72
11.85
11.85
11.72
11.75
10/13/2014
12.05
12.12
12.12
11.9
12.03
10/10/2014
11.3
11.58
12
11.3
11.87
10/9/2014
11.35
10.85
11.35
10.85
11.28
10/7/2014
10.6
10.85
10.85
10.6
10.79
10/6/2014
10.99
11.15
11.15
10.98
11.14
10/3/2014
11.05
10.99
11.11
10.99
11.03
10/2/2014
11.5
11.5
11.5
11.13
11.41
10/1/2014
11.6
11.51
11.6
11.51
11.57
9/30/2014
11.8
11.6
11.8
11.6
11.65
9/29/2014
12.1
12
12.1
11.99
11.99
9/26/2014
12.4
12.23
12.4
12.22
12.27
9/25/2014
12.5
12.55
12.55
12.38
12.45
9/24/2014
12.51
12.51
12.51
12.51
12.51
9/23/2014
12.35
12.5
12.88
12.35
12.42
9/22/2014
12.65
12.58
12.65
12.53
12.57
9/19/2014
12.85
12.99
12.99
12.75
12.92
9/18/2014
12.7
12.69
12.85
12.61
12.64
9/17/2014
13
12.8
13
12.8
12.87
9/16/2014
13.35
13.38
13.44
13.32
13.36
9/15/2014
13.05
13.06
13.06
13.05
13.06
9/12/2014
12.85
12.8
12.85
12.8
12.83
9/11/2014
13.02
9/10/2014
12.91
12.9
12.91
12.9
12.9
9/9/2014
13
13
13
13
13
9/8/2014
13
12.95
13.08
12.95
13.03
9/5/2014
13.15
13.15
13.15
13.15
13.15
9/4/2014
13.59
13.05
13.6
13.05
13.3
9/3/2014
13.87
13.87
14
13.8
13.86
9/2/2014
14.11
13.75
14.14
13.75
14
9/1/2014
14.4
14.4
14.4
14.4
14.4
8/29/2014
14.22
14.51
14.7
14.22
14.48
8/28/2014
13.63
14.45
14.7
13.63
14.38
8/27/2014
13.55
13.7
13.7
13.53
13.6
8/26/2014
13.31
13.5
13.53
13.31
13.5
8/25/2014
13.32
13.46
13.46
13.3
13.37
8/22/2014
13.4
13.4
13.5
13.4
13.41
8/21/2014
13.18
13.4
13.4
13.18
13.3
8/20/2014
13.11
13.21
13.25
13.11
13.16
8/19/2014
13.04
13.09
13.1
13
13.06
8/18/2014
12.95
13.11
13.18
12.95
13.1
8/15/2014
12.9
13
13.1
12.9
13
8/14/2014
13
13
13.05
13
13.02
8/13/2014
13.25
13.18
13.3
13
13.04
8/12/2014
12.82
13.2
13.2
12.82
13.12
8/11/2014
12.42
13
13
12.42
12.9
8/8/2014
12.29
12.31
12.49
12.29
12.47
8/7/2014
12.3
12.2
12.3
12.06
12.19
8/6/2014
12.2
12.3
12.3
12
12.04
8/4/2014
12
11.88
12
11.88
11.94
8/1/2014
12.07
12
12.15
11.97
12.08
7/31/2014
11.65
11.75
11.8
11.65
11.7
7/30/2014
11.6
11.74
11.79
11.6
11.66
7/25/2014
10.97
11.4
11.4
10.97
11.3
8/5/2014
7/24/2014
11
10.96
11
10.8
10.94
7/23/2014
11.2
11.2
11.2
11.2
11.2
7/18/2014
11.45
11.14
11.45
11.14
11.36
7/17/2014
11.15
11.39
11.39
11.15
11.33
7/16/2014
11.05
11.19
11.25
11.05
11.15
7/15/2014
11.45
11
11.45
11
11.2
7/14/2014
11.5
11.48
11.55
11.45
11.49
7/11/2014
11.7
11.5
11.7
11.48
11.55
7/10/2014
12
11.6
12.1
11.6
11.79
7/9/2014
11.81
11.95
11.95
11.8
11.89
7/8/2014
11.83
11.8
11.83
11.8
11.8
7/7/2014
11.96
11.9
11.97
11.8
11.95
7/4/2014
11.9
11.95
11.95
11.9
11.92
7/3/2014
11.8
11.9
11.9
11.8
11.83
7/2/2014
11.9
11.95
11.95
11.8
11.88
7/22/2014
7/21/2014
7/1/2014
11.8
11.9
12
11.8
11.97
6/30/2014
11.59
11.78
11.78
11.53
11.73
6/27/2014
11.55
11.48
11.55
11.41
11.51
6/26/2014
10.8
11.4
11.45
10.8
11.17
6/25/2014
10.73
10.66
10.73
10.66
10.73
6/24/2014
11
10.8
11
10.8
10.88
6/23/2014
11
11
11
11
11
6/20/2014
10.85
10.89
10.89
10.77
10.86
6/19/2014
10.69
10.89
10.89
10.6
10.75
6/18/2014
10
10.01
10.01
9.95
9.98
6/17/2014
10
10.01
10.2
10
10.05
6/16/2014
10.25
10.19
10.25
10.19
10.24
6/13/2014
10.1
10.04
10.1
9.99
10.05
6/12/2014
10
10.02
10.02
9.99
10.02
6/11/2014
10.1
10.02
10.15
9.8
10.03
6/10/2014
10.2
10.1
10.2
10.1
10.13
6/9/2014
10.2
10.2
10.2
10.2
10.2
6/6/2014
10.2
10.08
10.3
10.08
10.19
6/5/2014
10.25
10.24
10.25
10.24
10.25
6/4/2014
10.35
10.35
10.35
10.35
10.33
6/3/2014
10.5
10.45
10.5
10.4
10.45
6/2/2014
10.45
10.45
10.45
10.45
10.52
5/30/2014
10.4
10.65
10.65
10.4
10.63
5/29/2014
10.38
10.4
10.4
10.35
10.39
5/28/2014
10.5
10.35
10.53
10.3
10.45
5/27/2014
10.8
10.5
10.8
10.5
10.68
5/26/2014
10.78
10.78
10.78
10.78
10.78
5/23/2014
11
10.85
11
10.8
10.84
5/22/2014
10.71
10.8
10.97
10.71
10.73
5/21/2014
10.9
10.89
10.9
10.7
10.84
5/20/2014
10.91
10.9
11
10.9
10.93
5/19/2014
10.94
10.9
10.94
10.9
10.91
5/16/2014
11
10.92
11
10.9
10.97
5/15/2014
10.95
10.98
11.02
10.95
10.99
5/14/2014
11.01
11.07
11.07
10.95
11.02
5/13/2014
11.23
11.1
11.3
11.1
11.27
5/12/2014
11.3
11.2
11.3
11.2
11.28
5/9/2014
11.27
11.1
11.27
11.1
11.16
5/8/2014
11.4
11.25
11.4
11.25
11.34
5/7/2014
11.5
11.07
11.5
11.07
11.16
5/6/2014
11.5
11.5
11.63
11.5
11.59
5/5/2014
11.42
11.65
11.66
11.42
11.47
5/2/2014
12
11.48
12
11.48
11.72
4/30/2014
12.87
12.87
12.87
12.87
12.87
4/29/2014
12.85
12.72
12.85
12.72
12.75
4/28/2014
12.9
12.7
12.93
12.7
12.75
4/25/2014
12.55
12.63
12.63
12.51
12.52
4/24/2014
12.62
12.62
12.62
12.62
12.62
4/23/2014
12.3
12.53
12.53
12.3
12.52
4/22/2014
12.49
12.49
12.49
12.49
12.49
4/21/2014
12.6
12.28
12.6
12.26
12.28
4/16/2014
13
13.03
13.03
12.9
12.99
4/15/2014
12.73
12.98
13
12.73
12.83
4/14/2014
13.1
12.93
13.13
12.89
12.94
4/11/2014
13
13
13
13
13
4/10/2014
13.48
13.08
13.6
13.08
13.32
4/9/2014
13
13.45
13.45
13
13.23
4/8/2014
13.3
13.4
13.5
13.3
13.38
4/7/2014
12.7
12.9
12.9
12.7
12.83
4/4/2014
13
13
13
13
13
4/3/2014
12.82
12.9
12.9
12.82
12.83
4/2/2014
12.8
13
13
12.8
12.88
12.7
12.31
12.7
12.31
12.48
3/27/2014
12.22
12.27
12.27
12
12.24
3/26/2014
12.65
12.25
12.7
12.25
12.53
3/25/2014
12.75
12.75
12.81
12.7
12.75
3/24/2014
12.56
12.75
12.75
12.56
12.69
3/21/2014
12.85
12.85
12.9
12.85
12.87
3/20/2014
12.8
12.8
12.8
12.8
12.8
3/19/2014
13.2
13.11
13.2
13.11
13.18
3/18/2014
13.5
13.32
13.5
13.32
13.32
3/17/2014
14
13.76
14
13.5
13.8
3/14/2014
13.75
14
14
13.6
13.83
4/1/2014
3/31/2014
3/28/2014
3/13/2014
13.45
13.3
13.5
13.3
13.44
3/12/2014
12.72
12.72
12.72
12.72
12.83
3/11/2014
12.95
12.85
12.95
12.85
12.9
12.95
12.95
12.95
12.95
12.95
3/5/2014
12.85
12.85
12.85
12.85
12.85
3/4/2014
13
12.85
13
12.85
12.98
3/3/2014
13.05
13
13.2
13
13.09
2/28/2014
12.5
12.5
12.5
12.5
12.5
2/27/2014
12.85
12.75
12.85
12.75
12.79
2/26/2014
12.8
12.8
12.8
12.8
12.8
2/25/2014
13.2
13.2
13.2
13.2
13.21
2/24/2014
13.4
13.44
13.44
13.36
13.44
2/21/2014
13.14
13.4
13.4
13.1
13.27
2/20/2014
13
13.05
13.05
13
13.01
2/19/2014
13.05
13
13.1
13
13.05
2/18/2014
13
13.07
13.07
13
13.01
2/17/2014
12.9
13.07
13.07
12.9
13.04
2/14/2014
12.85
12.85
13.2
12.85
12.92
2/13/2014
12.42
12.5
12.5
12.42
12.49
2/12/2014
12.35
12.4
12.45
12.28
12.37
2/11/2014
12.5
12.33
12.5
12.2
12.4
2/10/2014
11.4
11.89
11.89
11.4
11.56
2/7/2014
11.3
11.16
11.3
11.16
11.21
2/6/2014
11.45
11.48
11.48
11.2
11.45
2/5/2014
11.35
11.35
11.35
11.35
11.34
2/4/2014
11.74
11.49
11.74
11.49
11.54
2/3/2014
12.24
12.1
12.29
12.1
12.21
1/31/2014
12.4
12.4
12.4
12.4
12.4
1/30/2014
12.85
12.85
12.85
12.85
12.85
1/27/2014
13
13
13
13
13
1/24/2014
13.5
13.15
13.5
13.1
13.12
1/23/2014
13.2
13.3
13.5
13.2
13.29
1/22/2014
12.82
13
13
12.82
12.91
1/21/2014
12.6
12.49
12.6
12.18
12.38
1/20/2014
12.3
12.5
12.5
12.3
12.37
1/17/2014
12.24
12.32
12.5
12.24
12.3
1/16/2014
12
12.05
12.05
11.99
12.01
1/15/2014
11.99
11.99
11.99
11.99
11.99
1/14/2014
11.9
11.87
12.27
11.87
12.16
1/13/2014
11.4
11.78
11.78
11.4
11.74
11.28
12
12
11.28
11.55
3/10/2014
3/7/2014
3/6/2014
1/29/2014
1/28/2014
12.5
1/10/2014
1/9/2014
1/8/2014
1/7/2014
1/6/2014
11.8
11.4
11.8
11.3
11.44
1/3/2014
11.45
11.42
11.45
11.42
11.42
1/2/2014
11.73
11.42
11.73
11.42
11.55
Precios fecha anterior
Cantidad
Monto
Negociada
Negociado ($)
Fecha
Cierre
anterior
anterior
15,981.00
163,350.61
11/28/2014
9.55
2,050.00
19,767.50
11/26/2014
10.1
128
1,267.20
11/26/2014
10.1
450
4,545.00
11/25/2014
10.1
9,740.00
98,436.15
11/24/2014
10.32
200
2,064.00
11/21/2014
10
33,421.00
333,029.75
11/20/2014
9.3
3,211.00
30,354.00
11/19/2014
9.6
2,344.00
22,340.24
11/18/2014
9.7
8,476.00
82,225.30
11/17/2014
9.5
4,387.00
41,021.50
11/14/2014
9.14
10,427.00
94,424.52
11/13/2014
7,393.00
67,471.35
11/12/2014
9.08
8,746.00
80,428.62
11/11/2014
9.68
1,515.00
14,235.20
11/10/2014
9.19
4,385.00
40,963.91
11/7/2014
9.71
5,049.00
49,126.17
11/6/2014
9.43
7,102.00
65,185.63
11/5/2014
8.9
13,507.00
123,811.16
11/4/2014
9.55
26,245.00
257,662.19
11/3/2014
9.7
19,122.00
181,553.02
10/31/2014
9.25
46,235.00
441,791.32
10/30/2014
10.15
28,577.00
291,187.33
10/29/2014
10.55
9,226.00
98,291.38
10/28/2014
10.7
9,404.00
100,014.80
10/27/2014
10.75
18,550.00
199,851.63
10/24/2014
10.89
7,067.00
77,204.14
10/23/2014
10.9
8,666.00
93,140.40
10/22/2014
11
5,789.00
63,494.00
10/21/2014
11.05
954
10,555.20
10/20/2014
11
3,410.00
37,991.10
10/17/2014
11.07
10,666.00
118,668.20
10/16/2014
11.5
12,040.00
137,980.00
10/15/2014
11.84
6,549.00
77,085.37
10/14/2014
11.85
1,978.00
23,245.30
10/13/2014
12.12
10,508.00
126,407.64
10/10/2014
11.58
11,433.00
135,752.42
10/9/2014
10.85
5,358.00
60,425.90
10/7/2014
10.85
6,150.00
66,387.60
10/6/2014
11.15
93,329.00
1,040,060.92
10/3/2014
10.99
24,733.00
272,728.43
10/2/2014
11.5
2,070.00
23,618.75
10/1/2014
11.51
870
10,067.73
9/30/2014
11.6
917
10,679.37
9/29/2014
12
52,690.00
631,938.17
9/26/2014
12.23
21,872.00
268,386.10
9/25/2014
12.55
3,577.00
44,536.45
9/24/2014
12.51
770
9,632.70
9/23/2014
12.5
5,231.00
64,976.08
9/22/2014
12.58
9,163.00
115,139.85
9/19/2014
12.99
13,250.00
171,166.30
9/18/2014
12.69
33,609.00
424,903.18
9/17/2014
12.8
1,972.00
25,374.90
9/16/2014
13.38
17,370.00
232,030.00
9/15/2014
13.06
5,220.00
68,171.00
9/12/2014
12.8
776
9,957.36
9/10/2014
12.9
50
651
9/10/2014
12.9
2,111.00
27,240.77
9/9/2014
13
730
9,490.00
9/8/2014
12.95
5,544.00
72,247.80
9/5/2014
13.15
148
1,946.20
9/4/2014
13.05
12,531.00
166,655.87
9/3/2014
13.87
8,736.00
121,095.87
9/2/2014
13.75
24,639.00
344,920.43
9/1/2014
14.4
360
5,184.00
8/29/2014
14.51
15,591.00
225,755.61
8/28/2014
14.45
61,828.00
889,144.31
8/27/2014
13.7
23,212.00
315,581.46
8/26/2014
13.5
50,766.00
685,110.00
8/25/2014
13.46
1,912.00
25,569.80
8/22/2014
13.4
5,285.00
70,892.50
8/21/2014
13.4
10,307.00
137,132.40
8/20/2014
13.21
37,263.00
490,309.25
8/19/2014
13.09
46,049.00
601,384.00
8/18/2014
13.11
24,713.00
323,663.62
8/15/2014
13
29,420.00
382,480.50
8/14/2014
13
11,361.00
147,949.17
8/13/2014
13.18
57,495.00
749,543.94
8/12/2014
13.2
22,279.00
292,380.93
8/11/2014
13
29,308.00
377,934.30
8/8/2014
12.31
25,311.00
315,669.05
8/7/2014
12.2
5,206.00
63,483.65
8/6/2014
12.3
21,115.00
254,203.58
8/4/2014
11.88
8/4/2014
11.88
5,480.00
65,410.15
8/1/2014
12
28,676.00
346,548.09
7/31/2014
11.75
53,505.00
626,130.40
7/30/2014
11.74
16,878.00
196,805.68
7/25/2014
11.4
5,777.00
65,289.90
7/24/2014
10.96
2,610.00
28,551.56
7/23/2014
11.2
1,201.00
13,450.87
7/18/2014
11.14
7/18/2014
11.14
7/18/2014
11.14
5,485.00
62,300.10
7/17/2014
11.39
491
5,565.14
7/16/2014
11.19
4,750.00
52,955.08
7/15/2014
11
2,747.00
30,777.12
7/14/2014
11.48
5,361.00
61,601.29
7/11/2014
11.5
43,463.00
501,972.40
7/10/2014
11.6
42,655.00
502,990.32
7/9/2014
11.95
9,579.00
113,852.20
7/8/2014
11.8
6,399.00
75,537.60
7/7/2014
11.9
54,367.00
649,851.15
7/4/2014
11.95
400
4,769.40
7/3/2014
11.9
4,233.00
50,057.70
7/2/2014
11.95
15,690.00
186,454.50
7/1/2014
11.9
26,553.00
317,897.90
6/30/2014
11.78
12,344.00
144,786.26
6/27/2014
11.48
14,208.00
163,486.39
6/26/2014
11.4
60,625.00
676,952.43
6/25/2014
10.66
58,037.00
622,716.22
6/24/2014
10.8
6,324.00
68,834.95
6/23/2014
11
899
9,889.00
6/20/2014
10.89
7,487.00
81,314.15
6/19/2014
10.89
3,311.00
35,599.99
6/18/2014
10.01
12,871.00
128,459.20
6/17/2014
10.01
929
9,333.75
6/16/2014
10.19
25,857.00
264,808.89
6/13/2014
10.04
13,835.00
139,018.68
6/12/2014
10.02
6,922.00
69,335.94
6/11/2014
10.02
12,643.00
126,853.84
6/10/2014
10.1
4,480.00
45,394.00
6/9/2014
10.2
450
4,590.00
6/6/2014
10.08
6,235.00
63,526.75
6/5/2014
10.24
6,952.00
71,230.58
6/4/2014
10.35
698
7,211.56
6/3/2014
10.45
3,435.00
35,902.75
6/2/2014
10.45
343
3,608.75
5/30/2014
10.65
3,495.00
37,153.00
5/29/2014
10.4
2,275.00
23,627.50
5/28/2014
10.35
24,943.00
260,732.40
5/27/2014
10.5
6,508.00
69,482.50
5/26/2014
10.78
420
4,527.60
5/23/2014
10.85
6,529.00
70,772.95
5/22/2014
10.8
6,636.00
71,189.56
5/21/2014
10.89
20,830.00
225,805.60
5/20/2014
10.9
8,130.00
88,883.80
5/19/2014
10.9
1,870.00
20,403.80
5/16/2014
10.92
10,083.00
110,646.36
5/15/2014
10.98
9,251.00
101,689.00
5/14/2014
11.07
39,982.00
440,711.71
5/13/2014
11.1
57,632.00
649,716.30
5/12/2014
11.2
1,326.00
14,951.20
5/9/2014
11.1
12,228.00
136,411.75
5/8/2014
11.25
10,573.00
119,913.90
5/7/2014
11.07
30,692.00
342,448.54
5/6/2014
11.5
6,994.00
81,072.58
5/5/2014
11.65
3,150.00
36,127.31
5/2/2014
11.48
16,181.00
189,686.45
4/30/2014
12.87
5,070.00
65,242.50
4/29/2014
12.72
12,387.00
157,946.88
4/28/2014
12.7
6,530.00
83,279.90
4/25/2014
12.63
20,311.00
254,331.41
4/24/2014
12.62
5,000.00
63,100.00
4/23/2014
12.53
10,098.00
126,470.55
4/22/2014
12.49
1,035.00
12,927.15
4/21/2014
12.28
10,200.00
125,220.00
4/16/2014
13.03
4,800.00
62,350.00
4/15/2014
12.98
16,300.00
209,169.00
4/14/2014
12.93
23,868.00
308,851.38
4/11/2014
13
877
11,401.00
4/10/2014
13.08
51,110.00
680,640.80
4/9/2014
13.45
231
3,057.00
4/8/2014
13.4
11,910.00
159,346.00
4/7/2014
12.9
320
4,104.00
4/4/2014
13
1,830.00
23,790.00
4/3/2014
12.9
17,677.00
226,747.14
4/2/2014
13
2,761.00
35,551.00
3/31/2014
12.31
3/31/2014
12.31
3/27/2014
12.27
3/27/2014
12.27
2,057.00
25,668.30
4,976.00
60,894.40
3/26/2014
12.25
1,715.00
21,488.00
3/25/2014
12.75
5,682.00
72,445.50
3/24/2014
12.75
2,952.00
37,461.80
3/21/2014
12.85
8,384.00
107,866.95
3/20/2014
12.8
7,081.00
90,620.60
3/19/2014
13.11
1,650.00
21,747.50
3/18/2014
13.32
163,045.00
2,171,984.50
3/17/2014
13.76
16,317.00
225,160.00
3/14/2014
14
16,724.00
231,227.36
3/13/2014
13.3
6,360.00
85,451.00
3/12/2014
12.72
299
3,836.30
3/11/2014
12.85
18,277.00
235,852.00
3/7/2014
12.95
3/7/2014
12.95
3/5/2014
12.85
3/5/2014
12.85
387
5,011.65
8,400.00
107,940.00
3/4/2014
12.85
1,434.00
18,609.50
3/3/2014
13
1,355.00
17,741.75
2/28/2014
12.5
4,000.00
50,005.00
2/27/2014
12.75
850
10,869.50
2/26/2014
12.8
867
11,098.60
2/25/2014
13.2
1,047.00
13,835.40
2/24/2014
13.44
20,256.00
272,225.36
2/21/2014
13.4
1,381.00
18,331.40
2/20/2014
13.05
706
9,186.00
2/19/2014
13
2,850.00
37,203.88
2/18/2014
13.07
12,989.00
168,962.00
2/17/2014
13.07
607
7,915.30
2/14/2014
12.85
8,547.00
110,385.04
2/13/2014
12.5
7,304.00
91,196.00
2/12/2014
12.4
6,190.00
76,543.50
2/11/2014
12.33
29,756.00
369,011.91
2/10/2014
11.89
910
10,516.20
2/7/2014
11.16
850
9,530.00
2/6/2014
11.48
11,390.00
130,378.20
2/5/2014
11.35
400
4,535.00
2/4/2014
11.49
26,900.00
310,480.50
2/3/2014
12.1
3,040.00
37,124.80
1/31/2014
12.4
200
2,480.00
1/30/2014
12.85
1,181.00
15,175.85
1/27/2014
13
1/27/2014
13
90
1,125.00
1/27/2014
13
300
3,900.00
1/24/2014
13.15
27,033.00
354,597.45
1/23/2014
13.3
5,832.00
77,509.50
1/22/2014
13
6,173.00
79,694.36
1/21/2014
12.49
34,488.00
427,069.08
1/20/2014
12.5
522
6,459.00
1/17/2014
12.32
53,440.00
657,160.12
1/16/2014
12.05
2,527.00
30,346.32
1/15/2014
11.99
1,000.00
11,990.00
1/14/2014
11.87
7,135.00
86,793.55
1/13/2014
11.78
7,828.00
91,884.94
1/9/2014
12
1/9/2014
12
1/6/2014
11.4
1,046.00
12,079.68
1/6/2014
11.4
1/6/2014
11.4
2,792.00
31,931.60
1/3/2014
11.42
4,320.00
49,349.40
1/2/2014
11.42
755
8,722.85
12/31/2013
11.11
Precio fecha actual
Fecha cotizacin
Apertura
Cierre
Mxima
Mnima
Promedio
12/1/2014
5.05
5.04
5.05
5.04
5.05
11/28/2014
5.08
5.08
5.07
11/27/2014
5.05
5.05
5.05
5.05
5.05
11/26/2014
4.95
11/25/2014
4.96
4.96
4.96
11/24/2014
11/21/2014
5.08
5.12
5.12
5.08
5.12
11/20/2014
5.08
5.08
5.08
5.08
5.08
11/19/2014
5.1
5.1
5.03
11/18/2014
5.1
5.1
5.1
5.1
5.1
11/17/2014
5.17
5.15
5.17
5.15
5.15
11/13/2014
5.05
5.05
5.05
5.05
5.05
11/12/2014
5.17
5.17
5.17
5.17
5.17
11/11/2014
5.18
5.17
5.18
5.05
5.05
11/10/2014
5.2
5.2
5.2
5.1
5.19
11/7/2014
4.9
5.2
5.2
4.9
5.19
11/6/2014
5.15
5.15
5.15
5.15
5.15
11/5/2014
5.15
5.15
5.15
5.15
5.15
11/4/2014
5.1
5.15
5.18
5.1
5.16
11/3/2014
5.2
5.1
5.21
5.1
5.16
10/31/2014
5.2
5.3
5.3
5.2
5.22
10/30/2014
5.05
5.2
5.2
5.05
5.09
10/29/2014
5.12
5.1
5.12
5.1
5.11
10/28/2014
5.1
5.12
5.21
5.1
5.14
10/27/2014
5.31
5.31
5.35
5.31
5.33
10/24/2014
5.3
5.3
5.34
5.3
5.3
10/23/2014
5.2
5.24
5.24
5.2
5.24
10/22/2014
5.16
5.16
5.16
5.16
5.16
10/21/2014
5.16
5.16
5.2
5.16
5.16
10/20/2014
5.19
5.16
5.19
5.14
5.16
10/17/2014
5.1
5.19
5.19
5.1
5.13
10/16/2014
5.12
5.05
5.12
5.05
5.12
10/15/2014
4.85
4.9
4.9
4.85
4.85
10/14/2014
4.85
4.85
4.86
4.85
4.85
10/13/2014
4.93
4.85
4.93
4.85
4.86
10/10/2014
4.75
4.93
4.93
4.75
4.88
10/9/2014
4.8
4.75
4.8
4.7
4.71
10/7/2014
4.9
4.8
4.9
4.8
4.86
10/6/2014
4.9
4.9
4.93
11/14/2014
10/3/2014
5.02
5.02
5.01
10/2/2014
5.05
5.05
5.05
5.05
5.05
9/30/2014
5.18
5.18
5.18
5.13
5.14
9/29/2014
5.2
5.2
5.2
5.2
5.2
9/26/2014
5.17
5.2
5.2
5.17
5.19
9/25/2014
5.2
5.25
5.25
5.2
5.21
9/24/2014
5.27
5.2
5.27
5.2
5.22
9/23/2014
5.27
5.29
5.29
5.27
5.28
9/22/2014
5.25
5.27
5.27
5.25
5.27
9/19/2014
5.28
5.25
5.28
5.25
5.26
9/18/2014
5.32
5.32
5.32
5.24
5.31
9/17/2014
5.33
5.32
5.34
5.32
5.33
9/16/2014
5.3
5.33
5.33
5.3
5.31
9/15/2014
5.3
5.31
5.32
5.3
5.31
9/12/2014
5.49
5.39
5.5
5.38
5.45
9/11/2014
5.45
5.45
5.45
5.45
5.45
9/9/2014
5.4
5.42
5.42
5.4
5.41
9/8/2014
5.4
5.4
5.4
5.4
5.4
9/5/2014
5.35
5.4
5.4
5.35
5.4
9/4/2014
5.3
5.35
5.35
5.3
5.33
9/3/2014
5.3
5.32
5.32
5.3
5.31
10/1/2014
5.02
9/10/2014
9/2/2014
5.24
9/1/2014
5.3
5.3
5.3
5.3
5.3
8/29/2014
5.32
5.3
5.32
5.3
5.32
8/28/2014
5.33
5.32
5.34
5.32
5.33
8/27/2014
5.2
5.32
5.32
5.2
5.26
8/26/2014
5.2
5.2
5.2
5.2
5.2
8/25/2014
5.38
5.3
5.38
5.3
5.34
8/22/2014
5.3
5.38
5.38
5.3
5.32
8/21/2014
5.33
5.38
5.38
5.33
5.34
8/20/2014
5.3
5.33
5.33
5.3
5.31
8/19/2014
5.2
5.3
5.3
5.2
5.26
8/18/2014
5.2
5.27
5.27
5.2
5.25
8/15/2014
5.15
5.13
5.15
5.13
5.13
8/14/2014
5.18
5.18
5.18
5.18
5.18
8/13/2014
5.2
5.25
5.25
5.2
5.2
8/12/2014
5.15
5.2
5.25
5.15
5.23
8/11/2014
5.15
5.15
5.15
5.15
5.15
8/8/2014
5.09
5.12
5.18
5.09
5.14
8/7/2014
5.15
5.15
5.15
5.1
5.15
8/6/2014
5.15
5.1
5.15
5.1
5.15
8/5/2014
5.09
5.09
5.1
5.09
5.1
8/4/2014
5.05
5.05
5.05
5.05
5.05
8/1/2014
5.01
5.01
7/31/2014
4.91
4.98
4.98
4.91
4.94
7/30/2014
4.9
5.01
4.85
4.98
7/25/2014
4.9
4.85
4.9
7/24/2014
5.01
5.01
5.01
5.01
5.01
7/23/2014
5.05
5.01
5.05
5.01
5.05
7/22/2014
5.1
5.05
5.1
5.05
5.09
7/21/2014
5.1
5.09
5.1
5.09
5.09
7/18/2014
5.1
5.1
5.1
5.1
5.1
7/17/2014
5.14
5.13
5.14
5.1
5.14
7/16/2014
5.1
5.14
5.2
5.1
5.19
7/15/2014
5.09
5.05
5.09
5.03
5.05
7/14/2014
5.08
5.09
5.09
5.05
5.06
7/11/2014
5.08
5.08
5.08
5.08
5.08
7/10/2014
5.05
5.08
5.08
5.05
5.07
7/9/2014
5.08
5.08
5.08
5.05
5.08
7/8/2014
5.05
5.05
5.03
7/7/2014
5.05
5.05
5.1
5.05
5.1
7/4/2014
4.96
5.14
5.15
4.96
5.07
7/3/2014
4.8
4.96
4.96
4.8
4.83
7/2/2014
4.76
4.76
4.78
4.76
4.77
6/30/2014
4.75
4.73
4.75
4.73
4.74
6/27/2014
4.75
4.75
4.75
4.75
4.75
6/26/2014
4.71
4.75
4.75
4.7
4.74
6/25/2014
4.75
4.75
4.75
4.75
4.75
6/24/2014
4.8
4.75
4.8
4.75
4.78
6/23/2014
4.85
4.82
4.85
4.82
4.85
6/20/2014
4.85
4.85
4.85
4.85
4.85
6/19/2014
4.85
4.82
4.85
4.82
4.82
6/18/2014
4.9
4.87
4.9
4.87
4.88
6/17/2014
4.9
4.9
4.92
4.9
4.91
6/16/2014
4.9
4.9
4.9
4.9
4.9
6/12/2014
4.95
4.95
4.95
4.95
4.95
6/11/2014
4.95
4.95
4.95
4.95
4.95
6/10/2014
4.98
4.95
4.98
4.95
4.95
6/9/2014
6/6/2014
4.98
4.98
4.99
6/5/2014
4.95
4.98
4.98
4.94
4.95
6/4/2014
4.98
4.95
4.95
4.96
7/1/2014
6/13/2014
6/3/2014
5.05
5.05
5.05
5.05
5.05
6/2/2014
4.9
5.05
5.05
4.9
4.95
5/30/2014
4.9
4.9
4.93
5/29/2014
4.95
4.98
4.98
4.95
4.95
5/28/2014
4.95
4.93
4.95
4.93
4.93
5/27/2014
4.95
4.95
4.95
4.95
4.95
5/23/2014
4.98
4.95
4.98
4.95
4.97
5/22/2014
4.98
4.98
4.98
4.98
4.98
5/21/2014
4.98
4.98
4.98
4.98
4.98
5/20/2014
5/19/2014
4.9
4.9
4.9
5/16/2014
4.9
4.9
4.9
4.9
4.9
5/15/2014
4.9
4.9
4.9
4.9
4.9
5/14/2014
4.9
4.9
4.92
4.89
4.9
5/13/2014
4.9
4.89
4.9
5/12/2014
5.01
5/9/2014
4.95
4.95
5/8/2014
5.13
5.13
5.03
5/7/2014
5.15
5.13
5.16
5.13
5.14
5/6/2014
5.15
5.15
5.15
5.15
5.15
5/5/2014
5.15
5.16
5.18
5.15
5.16
5/2/2014
5.15
5.15
5.15
5.15
5.15
4/30/2014
5.15
5.15
5.15
5.12
5.14
4/29/2014
5.17
5.13
5.18
5.13
5.14
4/28/2014
5.08
5.17
5.17
5.08
5.16
4/25/2014
5.1
5.1
5.1
5.1
5.1
4/24/2014
5.1
5.1
5.1
5.1
5.1
4/23/2014
5.1
5.1
5.1
5.1
5.1
4/22/2014
5.12
5.15
5.15
5.11
5.11
4/21/2014
5.15
5.15
5.15
5.15
5.15
4/16/2014
5.15
5.15
5.15
5.15
5.15
4/15/2014
5.32
5.21
5.32
5.21
5.3
4/14/2014
5.31
5.31
5.31
5.31
5.31
4/10/2014
5.19
5.31
5.31
5.19
5.3
4/9/2014
5.18
5.18
5.18
5.18
5.18
5/26/2014
4/11/2014
4/8/2014
5.2
4/7/2014
5.27
5.27
5.27
5.27
5.27
4/4/2014
5.25
5.27
5.27
5.25
5.27
4/3/2014
5.2
5.25
5.27
5.2
5.24
4/2/2014
5.15
5.15
5.15
5.15
5.15
4/1/2014
4.95
5.1
5.1
4.95
5.04
3/31/2014
4.9
4.9
4.9
4.89
4.89
3/28/2014
4.9
4.9
4.91
4.88
4.89
3/27/2014
4.97
4.9
4.97
4.9
4.94
3/26/2014
4.91
4.91
4.92
3/25/2014
4.99
4.99
4.91
4.98
3/24/2014
4.95
4.95
4.95
4.95
4.95
3/21/2014
5.05
5.05
5.01
3/20/2014
5.05
5.05
3/19/2014
5.02
5.01
3/18/2014
5.05
5.08
5.02
3/17/2014
5.05
5.1
5.1
5.05
5.08
3/14/2014
5.09
5.05
5.09
5.05
5.05
3/13/2014
5.2
5.15
5.2
5.15
5.18
3/12/2014
5.2
5.2
5.2
5.2
5.2
3/11/2014
5.2
5.2
5.2
5.2
5.2
3/10/2014
5.15
5.2
5.2
5.15
5.2
3/7/2014
5.05
5.15
5.15
5.05
5.14
3/6/2014
5.05
5.05
5.03
3/5/2014
5.15
5.05
5.15
5.05
3/4/2014
5.28
5.15
5.28
5.15
5.17
3/3/2014
5.28
5.2
5.28
5.2
5.25
2/28/2014
5.2
5.3
5.3
5.19
5.25
2/27/2014
5.3
5.25
5.3
5.25
5.28
2/26/2014
5.36
5.35
5.36
5.35
5.35
2/25/2014
5.3
5.36
5.36
5.3
5.35
2/24/2014
5.36
5.35
5.36
5.32
5.35
2/21/2014
5.37
5.35
5.37
5.35
5.37
2/20/2014
5.37
5.34
5.37
5.33
5.33
2/19/2014
5.35
5.37
5.37
5.29
5.37
2/18/2014
5.38
5.31
5.38
5.3
5.33
2/17/2014
5.38
5.38
5.38
5.38
5.38
2/14/2014
5.39
5.37
5.39
5.37
5.39
2/13/2014
5.38
5.38
5.4
5.38
5.39
2/12/2014
5.35
5.39
5.4
5.35
5.37
2/11/2014
5.35
5.34
5.35
5.34
5.35
2/10/2014
5.36
5.32
5.36
5.32
5.33
2/7/2014
5.33
5.36
5.36
5.3
5.33
2/6/2014
5.35
5.36
5.4
5.35
5.36
2/5/2014
5.3
5.35
5.35
5.3
5.31
2/4/2014
5.39
5.3
5.39
5.3
5.33
2/3/2014
5.47
5.4
5.47
5.4
5.41
1/31/2014
5.45
5.46
5.46
5.4
5.44
1/30/2014
5.4
5.49
5.5
5.35
5.44
1/29/2014
5.5
5.4
5.51
5.3
5.43
1/28/2014
5.9
5.62
5.9
5.5
5.62
1/27/2014
5.85
5.9
1/24/2014
6.18
6.18
6.02
1/23/2014
6.4
6.25
6.4
6.25
6.29
1/22/2014
6.42
6.4
6.42
6.4
6.4
1/21/2014
6.46
6.42
6.46
6.42
6.42
1/20/2014
6.46
6.46
6.46
6.46
6.46
1/17/2014
6.44
6.47
6.47
6.44
6.45
1/16/2014
6.47
6.47
6.47
6.47
6.47
1/15/2014
6.41
6.47
6.47
6.41
6.45
1/14/2014
6.41
6.4
6.41
6.4
6.4
1/13/2014
6.45
6.41
6.45
6.41
6.43
1/10/2014
6.5
6.45
6.5
6.45
6.46
1/9/2014
6.47
6.45
6.47
6.45
6.45
1/8/2014
6.41
6.47
6.47
6.41
6.42
1/7/2014
6.43
6.41
6.43
6.4
6.43
1/6/2014
6.35
6.35
6.35
6.35
6.35
1/3/2014
6.3
6.4
6.4
6.3
6.39
1/2/2014
6.35
6.3
6.4
6.3
6.3
Precios fecha anterior
Cantidad
Monto
Negociada
Negociado (S/.)
Fecha
Cierre
anterior
anterior
24,229.00
122,301.22
11/28/2014
5.08
77,900.00
395,100.00
11/27/2014
5.05
100,000.00
505,000.00
11/25/2014
4.96
500
2,475.00
11/25/2014
4.96
26,768.00
132,869.28
11/24/2014
17,700.00
88,500.00
11/21/2014
5.12
21,813.00
111,578.84
11/20/2014
5.08
22,964.00
116,657.12
11/19/2014
5.1
12,500.00
62,840.00
11/18/2014
5.1
1,050.00
5,355.00
11/17/2014
5.15
1,002,500.00
5,162,925.00
11/13/2014
5.05
11/13/2014
5.05
34,000.00
171,700.00
11/12/2014
5.17
117,470.00
607,319.90
11/11/2014
5.17
157,380.00
795,533.20
11/10/2014
5.2
226,800.00
1,178,025.00
11/7/2014
5.2
102,500.00
532,060.00
11/6/2014
5.15
17,080.00
87,962.00
11/5/2014
5.15
1,114.00
5,737.10
11/4/2014
5.15
82,100.00
423,390.00
11/3/2014
5.1
23,197.00
119,713.70
10/31/2014
5.3
300,000.00
1,567,000.00
10/30/2014
5.2
17,030.00
86,716.40
10/29/2014
5.1
609,647.00
3,115,072.50
10/28/2014
5.12
988,861.00
5,085,252.24
10/27/2014
5.31
106,240.00
566,074.40
10/24/2014
5.3
130,825.00
693,772.50
10/23/2014
5.24
69,105.00
361,966.00
10/22/2014
5.16
112,804.00
582,068.64
10/21/2014
5.16
43,730.00
225,849.78
10/20/2014
5.16
51,201.00
264,029.66
10/17/2014
5.19
24,451.00
125,355.45
10/16/2014
5.05
67,608.00
345,860.88
10/15/2014
4.9
50,700.00
245,987.00
10/14/2014
4.85
16,595.00
80,493.95
10/13/2014
4.85
37,339.00
181,318.15
10/10/2014
4.93
7,021.00
34,285.75
10/9/2014
4.75
81,746.00
384,788.29
10/7/2014
4.8
28,053.00
136,414.40
10/6/2014
4.9
28,311.00
139,501.48
10/3/2014
3,889.00
19,495.00
10/2/2014
5.05
92,788.00
468,579.40
9/30/2014
5.18
500
2,510.00
9/30/2014
5.18
235,810.00
1,212,395.80
9/29/2014
5.2
8,185.00
42,562.00
9/26/2014
5.2
2,570.00
13,329.50
9/25/2014
5.25
655,243.00
3,413,503.33
9/24/2014
5.2
4,066.00
21,208.58
9/23/2014
5.29
7,538.00
39,828.63
9/22/2014
5.27
91,823.00
483,887.95
9/19/2014
5.25
34,878.00
183,542.09
9/18/2014
5.32
42,759.00
226,876.44
9/17/2014
5.32
207,514.00
1,106,044.03
9/16/2014
5.33
102,350.00
543,722.00
9/15/2014
5.31
176,135.00
935,890.75
9/12/2014
5.39
62,210.00
338,867.85
9/11/2014
5.45
2,001.00
10,905.45
9/9/2014
5.42
9/9/2014
5.42
75,578.00
408,780.33
9/8/2014
5.4
6,615.00
35,721.00
9/5/2014
5.4
382,882.00
2,065,886.86
9/4/2014
5.35
351,795.00
1,876,093.80
9/3/2014
5.32
49,676.00
263,661.71
9/1/2014
5.3
5.24
9/1/2014
5.3
10,048.00
53,254.40
8/29/2014
5.3
112,602.00
598,503.76
8/28/2014
5.32
136,570.00
728,572.40
8/27/2014
5.32
154,022.00
810,211.60
8/26/2014
5.2
9,072.00
47,174.40
8/25/2014
5.3
5,000.00
26,700.00
8/22/2014
5.38
143,388.00
762,800.19
8/21/2014
5.38
16,501.00
88,062.83
8/20/2014
5.33
92,183.00
489,644.26
8/19/2014
5.3
189,679.00
997,266.48
8/18/2014
5.27
75,374.00
395,573.00
8/15/2014
5.13
66,966.00
343,638.94
8/14/2014
5.18
6,000.00
31,080.00
8/13/2014
5.25
79,726.00
414,787.70
8/12/2014
5.2
1,106,699.00
5,787,766.91
8/11/2014
5.15
22,416.00
115,442.40
8/8/2014
5.12
133,919.00
688,511.55
8/7/2014
5.15
205,080.00
1,056,037.00
8/6/2014
5.1
289,545.00
1,490,055.15
8/5/2014
5.09
4,014,575.00
20,474,182.75
8/4/2014
5.05
1,354,290.00
6,839,164.50
8/1/2014
5.01
66,059.00
330,589.75
7/31/2014
4.98
41,800.00
206,425.00
7/30/2014
158,511.00
789,253.81
7/25/2014
4.9
96,705.00
474,187.36
7/24/2014
5.01
39,500.00
197,895.00
7/23/2014
5.01
38,250.00
193,085.30
7/22/2014
5.05
31,495.00
160,374.50
7/21/2014
5.09
36,778.00
187,336.88
7/18/2014
5.1
5,750.00
29,325.00
7/17/2014
5.13
439,004.00
2,256,196.48
7/16/2014
5.14
191,039.00
991,727.10
7/15/2014
5.05
73,639.00
371,760.89
7/14/2014
5.09
36,135.00
182,878.55
7/11/2014
5.08
104,596.00
531,347.68
7/10/2014
5.08
60,304.00
305,930.16
7/9/2014
5.08
216,010.00
1,097,068.90
7/8/2014
84,439.00
425,099.14
7/7/2014
5.05
209,507.00
1,068,032.59
7/4/2014
5.14
962,116.00
4,882,409.50
7/3/2014
4.96
444,307.00
2,146,609.17
7/2/2014
4.76
413,268.00
1,969,350.54
6/30/2014
4.73
6/30/2014
4.73
45,885.00
217,308.78
6/27/2014
4.75
56,253.00
267,201.75
6/26/2014
4.75
131,638.00
623,815.50
6/25/2014
4.75
39,709.00
188,617.75
6/24/2014
4.75
9,417.00
45,020.70
6/23/2014
4.82
305,680.00
1,482,473.46
6/20/2014
4.85
8,175.00
39,648.75
6/19/2014
4.82
212,400.00
1,024,124.49
6/18/2014
4.87
196,030.00
956,047.00
6/17/2014
4.9
272,147.00
1,336,120.30
6/16/2014
4.9
47,724.00
233,847.60
6/12/2014
4.95
6/12/2014
4.95
161,600.00
799,920.00
6/11/2014
4.95
76,011.00
376,254.45
6/10/2014
4.95
263,758.00
1,305,854.10
6/9/2014
7,500.00
37,500.00
6/6/2014
2,900.00
14,470.00
6/5/2014
4.98
269,383.00
1,333,557.93
6/4/2014
4.95
35,008.00
173,620.45
6/3/2014
5.05
13,946.00
70,427.30
6/2/2014
5.05
283,858.00
1,405,478.10
5/30/2014
4.9
91,306.00
450,173.30
5/29/2014
4.98
136,016.00
673,609.20
5/28/2014
4.93
411,500.00
2,028,823.52
5/27/2014
4.95
394,579.00
1,953,157.61
5/23/2014
4.95
5/23/2014
4.95
82,120.00
408,347.60
5/22/2014
4.98
5,970.00
29,730.60
5/21/2014
4.98
76,500.00
380,970.00
5/20/2014
10,920.00
54,600.00
5/19/2014
139,544.00
683,908.00
5/16/2014
4.9
6,107.00
29,924.30
5/15/2014
4.9
35,836.00
175,596.40
5/14/2014
4.9
197,640.00
968,921.71
5/13/2014
4.9
409,118.00
2,006,006.76
5/12/2014
67,820.00
339,208.15
5/9/2014
173,541.00
859,844.95
5/8/2014
112,715.00
566,579.00
5/7/2014
5.13
62,850.00
323,217.50
5/6/2014
5.15
55,910.00
287,936.50
5/5/2014
5.16
56,795.00
292,863.25
5/2/2014
5.15
3,350.00
17,252.50
4/30/2014
5.15
51,820.00
266,573.00
4/29/2014
5.13
378,512.00
1,944,977.16
4/28/2014
5.17
440,809.00
2,275,885.44
4/25/2014
5.1
88,228.00
449,962.80
4/24/2014
5.1
4,640.00
23,664.00
4/23/2014
5.1
1,727.00
8,807.70
4/22/2014
5.15
54,519.00
278,655.69
4/21/2014
5.15
24,154.00
124,393.10
4/16/2014
5.15
50,466.00
259,899.90
4/15/2014
5.21
279,408.00
1,482,235.68
4/14/2014
5.31
5,600.00
29,736.00
4/10/2014
5.31
4/10/2014
5.31
36,461.00
193,248.28
4/9/2014
5.18
61,242.00
317,244.72
4/7/2014
5.27
5.2
4/7/2014
5.27
17,400.00
91,698.00
4/4/2014
5.27
69,366.00
365,424.42
4/3/2014
5.25
335,900.00
1,760,112.18
4/2/2014
5.15
122,224.00
629,453.60
4/1/2014
5.1
46,800.00
235,792.42
3/31/2014
4.9
89,856.00
439,679.74
3/28/2014
4.9
132,478.00
648,142.68
3/27/2014
4.9
45,965.00
227,088.15
3/26/2014
4.91
350,591.00
1,725,110.91
3/25/2014
4.99
265,536.00
1,321,615.98
3/24/2014
4.95
747,522.00
3,700,233.90
3/21/2014
103,784.00
520,410.00
3/20/2014
5.05
65,401.00
327,205.00
3/19/2014
73,316.00
366,980.00
3/18/2014
71,465.00
358,858.40
3/17/2014
5.1
3,000.00
15,250.00
3/14/2014
5.05
66,779.00
337,273.95
3/13/2014
5.15
131,541.00
681,783.05
3/12/2014
5.2
734,327.00
3,818,500.40
3/11/2014
5.2
203,520.00
1,058,304.00
3/10/2014
5.2
120,824.00
628,243.60
3/7/2014
5.15
177,108.00
909,551.18
3/6/2014
5.05
244,180.00
1,228,102.50
3/5/2014
5.05
70,418.00
355,962.40
3/4/2014
5.15
31,409.00
162,516.55
3/3/2014
5.2
31,285.00
164,110.53
2/28/2014
5.3
113,528.00
595,951.73
2/27/2014
5.25
5,832.00
30,814.40
2/26/2014
5.35
67,527.00
361,483.72
2/25/2014
5.36
29,209.00
156,411.80
2/24/2014
5.35
41,476.00
221,850.73
2/21/2014
5.35
33,500.00
179,818.00
2/20/2014
5.34
297,308.00
1,585,827.56
2/19/2014
5.37
650,912.00
3,494,612.51
2/18/2014
5.31
239,967.00
1,278,727.85
2/17/2014
5.38
13,650.00
73,437.00
2/14/2014
5.37
14,714.00
79,261.17
2/13/2014
5.38
11,709.00
63,103.38
2/12/2014
5.39
115,988.00
622,520.80
2/11/2014
5.34
524,550.00
2,806,286.50
2/10/2014
5.32
33,545.00
178,884.44
2/7/2014
5.36
159,122.00
848,247.49
2/6/2014
5.36
101,190.00
542,607.90
2/5/2014
5.35
202,305.00
1,073,764.16
2/4/2014
5.3
700,214.00
3,730,581.82
2/3/2014
5.4
220,051.00
1,190,172.27
1/31/2014
5.46
1,701,828.00
9,249,654.15
1/30/2014
5.49
344,439.00
1,874,956.52
1/29/2014
5.4
341,128.00
1,853,458.70
1/28/2014
5.62
333,452.00
1,875,214.45
1/27/2014
996,117.00
5,877,118.40
1/24/2014
184,791.00
1,113,036.24
1/23/2014
6.25
49,905.00
313,811.35
1/22/2014
6.4
17,352.00
111,118.93
1/21/2014
6.42
326,529.00
2,096,408.18
1/20/2014
6.46
52,700.00
340,442.00
1/17/2014
6.47
66,704.00
430,134.22
1/16/2014
6.47
13,195.00
85,371.65
1/15/2014
6.47
44,502.00
287,175.66
1/14/2014
6.4
36,890.00
236,114.62
1/13/2014
6.41
5,112.00
32,852.40
1/10/2014
6.45
48,047.00
310,554.74
1/9/2014
6.45
184,608.00
1,191,437.64
1/8/2014
6.47
7,004.00
44,982.88
1/7/2014
6.41
1,578,618.00
10,143,405.33
1/6/2014
6.35
41,732.00
264,998.20
1/3/2014
6.4
1,781,511.00
11,382,659.90
1/2/2014
6.3
489,076.00
3,081,937.48
12/31/2013
6.35
FECHA
Fecha cotizacin
INDICES
ISBVL
BUENA AVENTURA
CEMENTOS PACASMAYO
Cierre
Cierre
anterior
anterior
12/1/2014
20901.41
9.55
5.08
11/28/2014
23115.43
10.1
5.05
11/27/2014
23062.01
10.1
4.96
11/26/2014
23055.23
10.1
4.96
11/25/2014
23148.27
10.32
11/24/2014
23204.28
10
5.12
11/21/2014
23491.83
9.3
5.08
11/20/2014
23594.06
9.6
5.1
11/19/2014
23598.15
9.7
5.1
11/18/2014
23669.47
9.5
5.15
11/17/2014
23933.94
9.14
5.05
11/14/2014
24164.06
5.05
11/13/2014
24311.48
9.08
5.17
11/12/2014
24268.21
9.68
5.17
11/11/2014
24072.14
9.19
5.2
11/10/2014
24115.82
9.71
5.2
11/7/2014
23625.03
9.43
5.15
11/6/2014
23228.69
8.9
5.15
11/5/2014
22939.37
9.55
5.15
11/4/2014
22528.81
9.7
5.1
11/3/2014
22788.44
9.25
5.3
10/31/2014
22656.75
10.15
5.2
10/30/2014
22064.43
10.55
5.1
10/29/2014
22178.94
10.7
5.12
10/28/2014
22077.56
10.75
5.31
10/27/2014
22172.40
10.89
5.3
10/24/2014
22433.02
10.9
5.24
10/23/2014
22291.31
11
5.16
10/22/2014
22406.37
11.05
5.16
10/21/2014
22387.44
11
5.16
10/20/2014
22584.87
11.07
5.19
10/17/2014
22762.84
11.5
5.05
10/16/2014
22851.07
11.84
4.9
10/15/2014
22773.28
11.85
4.85
10/14/2014
22478.29
12.12
4.85
10/13/2014
22607.47
11.58
4.93
10/10/2014
22749.77
10.85
4.75
10/9/2014
22764.65
10.85
4.8
22621.89
11.15
4.9
10/7/2014
10/6/2014
22367.24
10.99
10/3/2014
22286.55
11.5
5.05
10/2/2014
22428.68
11.51
5.18
10/1/2014
22067.47
11.6
5.18
9/30/2014
22207.38
12
5.2
9/29/2014
22104.53
12.23
5.2
9/26/2014
22143.78
12.55
5.25
9/25/2014
22045.02
12.51
5.2
9/24/2014
22011.88
12.5
5.29
9/23/2014
22067.71
12.58
5.27
9/22/2014
22079.79
12.99
5.25
9/19/2014
21672.40
12.69
5.32
9/18/2014
21553.68
12.8
5.32
9/17/2014
21441.07
13.38
5.33
9/16/2014
21264.02
13.06
5.31
9/15/2014
20952.73
12.8
5.39
9/12/2014
21026.67
12.9
5.45
9/11/2014
20868.54
12.9
5.42
9/10/2014
20797.21
13
5.42
9/9/2014
20535.95
12.95
5.4
9/8/2014
20326.83
13.15
5.4
9/5/2014
20391.84
13.05
5.35
9/4/2014
20710.83
13.87
5.32
9/3/2014
20699.29
13.75
5.3
9/2/2014
20719.69
14.4
5.3
9/1/2014
20809.13
14.51
5.3
8/29/2014
20747.24
14.45
5.32
8/28/2014
20658.55
13.7
5.32
8/27/2014
20639.02
13.5
5.2
8/26/2014
20873.17
13.46
5.3
8/25/2014
20957.12
13.4
5.38
8/22/2014
21214.36
13.4
5.38
8/21/2014
21161.32
13.21
5.33
8/20/2014
21238.63
13.09
5.3
8/19/2014
21062.16
13.11
5.27
8/18/2014
21163.76
13
5.13
8/15/2014
21200.71
13
5.18
8/14/2014
21407.75
13.18
5.25
8/13/2014
21643.44
13.2
5.2
8/12/2014
21853.90
13
5.15
8/11/2014
21737.89
12.31
5.12
8/8/2014
21718.95
12.2
5.15
8/7/2014
21992.33
12.3
5.1
8/6/2014
22422.87
11.88
5.09
8/5/2014
22563.81
11.88
5.05
8/4/2014
22693.51
12
5.01
8/1/2014
22525.48
11.75
4.98
7/31/2014
22548.34
11.74
7/30/2014
22776.49
11.4
4.9
7/25/2014
22806.19
10.96
5.01
7/24/2014
23057.38
11.2
5.01
7/23/2014
22670.62
11.14
5.05
7/22/2014
22557.76
11.14
5.09
7/21/2014
22556.62
11.14
5.1
7/18/2014
22521.57
11.39
5.13
7/17/2014
22466.32
11.19
5.14
7/16/2014
22395.28
11
5.05
7/15/2014
22306.33
11.48
5.09
7/14/2014
22451.13
11.5
5.08
7/11/2014
22408.75
11.6
5.08
7/10/2014
22403.60
11.95
5.08
7/9/2014
22247.20
11.8
7/8/2014
22073.28
11.9
5.05
7/7/2014
22139.14
11.95
5.14
7/4/2014
22333.31
11.9
4.96
7/3/2014
22219.78
11.95
4.76
7/2/2014
22236.52
11.9
4.73
7/1/2014
22120.45
11.78
4.73
6/30/2014
22384.76
11.48
4.75
6/27/2014
22525.00
11.4
4.75
6/26/2014
22728.59
10.66
4.75
6/25/2014
22721.97
10.8
4.75
6/24/2014
22772.74
11
4.82
6/23/2014
23049.12
10.89
4.85
6/20/2014
22993.91
10.89
4.82
6/19/2014
23026.74
10.01
4.87
6/18/2014
23066.69
10.01
4.9
6/17/2014
23188.50
10.19
4.9
6/16/2014
23493.15
10.04
4.95
6/13/2014
23450.88
10.02
4.95
6/12/2014
23435.19
10.02
4.95
6/11/2014
23063.74
10.1
4.95
6/10/2014
23134.82
10.2
6/9/2014
23308.25
10.08
6/6/2014
23191.88
10.24
4.98
6/5/2014
23469.55
10.35
4.95
6/4/2014
23524.78
10.45
5.05
6/3/2014
23525.33
10.45
5.05
6/2/2014
23766.50
10.65
4.9
5/30/2014
23972.46
10.4
4.98
5/29/2014
24021.51
10.35
4.93
5/28/2014
24129.25
10.5
4.95
5/27/2014
24298.65
10.78
4.95
5/26/2014
24251.16
10.85
4.95
5/23/2014
24264.83
10.8
4.98
5/22/2014
24129.87
10.89
4.98
5/21/2014
23858.71
10.9
5/20/2014
23857.53
10.9
5/19/2014
23781.44
10.92
4.9
5/16/2014
23810.46
10.98
4.9
5/15/2014
23831.46
11.07
4.9
5/14/2014
23849.90
11.1
4.9
5/13/2014
23792.95
11.2
5/12/2014
23705.72
11.1
5/9/2014
23787.53
11.25
5/8/2014
23605.90
11.07
5.13
5/7/2014
23594.21
11.5
5.15
5/6/2014
23623.91
11.65
5.16
5/5/2014
23660.36
11.48
5.15
5/2/2014
23453.32
12.87
5.15
4/30/2014
23629.06
12.72
5.13
4/29/2014
23585.50
12.7
5.17
4/28/2014
23505.56
12.63
5.1
4/25/2014
23539.84
12.62
5.1
4/24/2014
23555.71
12.53
5.1
4/23/2014
23495.54
12.49
5.15
4/22/2014
23515.97
12.28
5.15
4/21/2014
23419.93
13.03
5.15
4/16/2014
23704.30
12.98
5.21
4/15/2014
23641.90
12.93
5.31
4/14/2014
23675.66
13
5.31
4/11/2014
23642.10
13.08
5.31
4/10/2014
23718.68
13.45
5.18
4/9/2014
23712.79
13.4
5.27
4/8/2014
23611.80
12.9
5.27
4/7/2014
23685.28
13
5.27
4/4/2014
23670.91
12.9
5.25
4/3/2014
23684.51
13
5.15
4/2/2014
23709.52
12.31
5.1
4/1/2014
23739.67
12.31
4.9
3/31/2014
24022.72
12.27
4.9
3/28/2014
23782.62
12.27
4.9
3/27/2014
23967.45
12.25
4.91
3/26/2014
23940.14
12.75
4.99
3/25/2014
23828.18
12.75
4.95
3/24/2014
23581.40
12.85
3/21/2014
23653.48
12.8
5.05
3/20/2014
23478.93
13.11
3/19/2014
23515.43
13.32
3/18/2014
23595.07
13.76
5.1
3/17/2014
23535.46
14
5.05
3/14/2014
23426.31
13.3
5.15
3/13/2014
23405.89
12.72
5.2
3/12/2014
23207.59
12.85
5.2
3/11/2014
23262.76
12.95
5.2
3/10/2014
23135.30
12.95
5.15
3/7/2014
22972.44
12.85
5.05
3/6/2014
22897.17
12.85
5.05
3/5/2014
22820.73
12.85
5.15
3/4/2014
22323.79
13
5.2
3/3/2014
21908.01
12.5
5.3
2/28/2014
21589.54
12.75
5.25
2/27/2014
21663.10
12.8
5.35
2/26/2014
21552.99
13.2
5.36
2/25/2014
21154.38
13.44
5.35
2/24/2014
21225.17
13.4
5.35
2/21/2014
21294.28
13.05
5.34
2/20/2014
21359.33
13
5.37
2/19/2014
21394.16
13.07
5.31
2/18/2014
21691.81
13.07
5.38
2/17/2014
21916.40
12.85
5.37
2/14/2014
22296.45
12.5
5.38
2/13/2014
21751.26
12.4
5.39
2/12/2014
21754.57
12.33
5.34
2/11/2014
21845.65
11.89
5.32
2/10/2014
22199.92
11.16
5.36
2/7/2014
22198.03
11.48
5.36
2/6/2014
21988.58
11.35
5.35
2/5/2014
22109.73
11.49
5.3
2/4/2014
22159.37
12.1
5.4
2/3/2014
21891.19
12.4
5.46
1/31/2014
21643.30
12.85
5.49
1/30/2014
21440.08
13
5.4
1/29/2014
21300.35
13
5.62
1/28/2014
20884.86
13
1/27/2014
21043.51
13.15
1/24/2014
21462.36
13.3
6.25
1/23/2014
21371.22
13
6.4
1/22/2014
21660.31
12.49
6.42
1/21/2014
21383.62
12.5
6.46
1/20/2014
21269.63
12.32
6.47
1/17/2014
21021.88
12.05
6.47
1/16/2014
20785.47
11.99
6.47
1/15/2014
20921.05
11.87
6.4
1/14/2014
20876.72
11.78
6.41
1/13/2014
20930.74
12
6.45
1/10/2014
21089.21
12
6.45
1/9/2014
21033.46
11.4
6.47
1/8/2014
21104.12
11.4
6.41
1/7/2014
21114.40
11.4
6.35
1/6/2014
20894.73
11.42
6.4
1/3/2014
20759.79
11.42
6.3
1/2/2014
20901.41
20707.21
20803.94
20601.76
20308.53
20385.68
20369.14
20277.46
20070.13
19701.63
19273.00
19415.62
19738.48
19859.82
19914.37
19928.61
19909.81
20109.44
19860.76
20091.01
20265.02
11.11
6.35
Vous aimerez peut-être aussi
- Orgueil et Préjugés - Edition illustrée: Pride and PrejudiceD'EverandOrgueil et Préjugés - Edition illustrée: Pride and PrejudiceÉvaluation : 4.5 sur 5 étoiles4.5/5 (20391)
- American Gods: The Tenth Anniversary EditionD'EverandAmerican Gods: The Tenth Anniversary EditionÉvaluation : 4 sur 5 étoiles4/5 (12949)
- Never Split the Difference: Negotiating As If Your Life Depended On ItD'EverandNever Split the Difference: Negotiating As If Your Life Depended On ItÉvaluation : 4.5 sur 5 étoiles4.5/5 (3282)
- The 7 Habits of Highly Effective People: The Infographics EditionD'EverandThe 7 Habits of Highly Effective People: The Infographics EditionÉvaluation : 4 sur 5 étoiles4/5 (2475)
- The 7 Habits of Highly Effective PeopleD'EverandThe 7 Habits of Highly Effective PeopleÉvaluation : 4 sur 5 étoiles4/5 (2568)
- How To Win Friends And Influence PeopleD'EverandHow To Win Friends And Influence PeopleÉvaluation : 4.5 sur 5 étoiles4.5/5 (6526)
- Art of War: The Definitive Interpretation of Sun Tzu's Classic Book of StrategyD'EverandArt of War: The Definitive Interpretation of Sun Tzu's Classic Book of StrategyÉvaluation : 4 sur 5 étoiles4/5 (3321)
- The Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeD'EverandThe Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeÉvaluation : 4.5 sur 5 étoiles4.5/5 (20042)
- The Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeD'EverandThe Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeÉvaluation : 4 sur 5 étoiles4/5 (5806)
- Habit 6 Synergize: The Habit of Creative CooperationD'EverandHabit 6 Synergize: The Habit of Creative CooperationÉvaluation : 4 sur 5 étoiles4/5 (2499)
- The Perfect Marriage: A Completely Gripping Psychological SuspenseD'EverandThe Perfect Marriage: A Completely Gripping Psychological SuspenseÉvaluation : 4 sur 5 étoiles4/5 (1113)
- The 7 Habits of Highly Effective PeopleD'EverandThe 7 Habits of Highly Effective PeopleÉvaluation : 4 sur 5 étoiles4/5 (353)
- Habit 1 Be Proactive: The Habit of ChoiceD'EverandHabit 1 Be Proactive: The Habit of ChoiceÉvaluation : 4 sur 5 étoiles4/5 (2556)
- Wuthering Heights (Seasons Edition -- Winter)D'EverandWuthering Heights (Seasons Edition -- Winter)Évaluation : 4 sur 5 étoiles4/5 (9486)
- Remarkably Bright Creatures: A NovelD'EverandRemarkably Bright Creatures: A NovelÉvaluation : 4.5 sur 5 étoiles4.5/5 (5579)
- Habit 3 Put First Things First: The Habit of Integrity and ExecutionD'EverandHabit 3 Put First Things First: The Habit of Integrity and ExecutionÉvaluation : 4 sur 5 étoiles4/5 (2507)
- Pride and Prejudice: Bestsellers and famous BooksD'EverandPride and Prejudice: Bestsellers and famous BooksÉvaluation : 4.5 sur 5 étoiles4.5/5 (20479)
![American Gods [TV Tie-In]: A Novel](https://imgv2-2-f.scribdassets.com/img/audiobook_square_badge/626321117/198x198/22ab6b48b6/1712683119?v=1){kind=icon}
