Cotizaciones > FLM > Cotización Histórica

Cotizacion histórica de FLM

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
01/01/2012 0.00 0.00 0.00 0.00 0.00 0.00 0.00
02/18/2010 37.69 38.09 37.69 37.96 37.96 0.00 3,216.00
02/04/2010 0.00 0.00 0.00 36.81 36.81 0.00 0.00
04/01/2003 0.00 0.61 0.48 0.50 0.50 0.00 6,008,100.00
03/31/2003 0.58 0.61 0.48 0.55 0.55 0.00 3,979,100.00
03/28/2003 1.01 1.01 0.50 0.62 0.62 0.00 11,053,100.00
03/27/2003 1.33 1.33 1.12 1.14 1.14 0.00 1,707,500.00
03/26/2003 1.26 1.30 1.16 1.17 1.17 0.00 1,957,500.00
03/25/2003 1.13 1.30 1.13 1.23 1.23 0.00 2,127,200.00
03/24/2003 1.18 1.27 1.09 1.12 1.12 0.00 3,109,300.00
03/21/2003 1.37 1.37 1.12 1.22 1.22 0.00 3,348,400.00
03/20/2003 1.35 1.37 1.23 1.27 1.27 0.00 3,605,200.00
03/19/2003 1.35 1.37 1.23 1.27 1.27 0.00 3,605,200.00
03/18/2003 1.27 1.44 1.21 1.31 1.31 0.00 3,179,400.00
03/17/2003 1.27 1.44 1.21 1.31 1.31 0.00 3,179,400.00
03/13/2003 1.36 1.42 1.11 1.14 1.14 0.00 7,441,400.00
03/12/2003 1.36 1.42 1.11 1.14 1.14 0.00 7,441,400.00
03/11/2003 1.40 1.45 1.31 1.33 1.33 0.00 2,571,500.00
03/10/2003 0.00 1.77 1.50 1.54 1.54 0.00 2,273,000.00
03/07/2003 1.80 1.83 1.75 1.77 1.77 0.00 1,185,000.00
03/06/2003 1.98 1.98 1.83 1.90 1.90 0.00 1,110,200.00
03/05/2003 2.05 2.22 1.95 2.00 2.00 0.00 2,178,600.00
03/04/2003 2.05 2.22 1.95 2.00 2.00 0.00 2,178,600.00
03/03/2003 2.12 2.18 2.08 2.12 2.12 0.00 1,087,400.00
02/28/2003 2.28 2.55 2.20 2.41 2.41 0.00 1,468,900.00
02/27/2003 2.28 2.55 2.21 2.41 2.41 0.00 1,468,900.00
02/26/2003 2.25 2.25 2.01 2.21 2.21 0.00 2,604,700.00
02/25/2003 2.71 2.71 1.85 1.85 1.85 0.00 5,896,400.00
02/24/2003 3.23 3.17 2.96 2.97 2.97 0.00 624,600.00
02/21/2003 3.45 3.48 3.00 3.29 3.29 0.00 1,105,500.00
02/20/2003 3.45 3.48 3.00 3.29 3.29 0.00 1,105,500.00
02/19/2003 2.90 3.23 2.89 3.15 3.15 0.00 1,681,700.00
02/18/2003 2.90 3.23 2.89 3.15 3.15 0.00 1,681,700.00
02/14/2003 2.79 2.79 2.41 2.51 2.51 0.00 2,426,900.00
02/13/2003 2.79 2.79 2.41 2.51 2.51 0.00 2,426,900.00
02/12/2003 2.35 2.36 2.22 2.26 2.26 0.00 3,492,900.00
02/11/2003 2.35 2.36 2.22 2.26 2.26 0.00 3,492,900.00
02/10/2003 2.50 2.50 2.25 2.30 2.30 0.00 3,160,700.00
02/07/2003 2.85 2.85 2.30 2.38 2.38 0.00 3,800,300.00
02/06/2003 2.85 3.06 2.71 2.76 2.76 0.00 2,978,000.00
02/05/2003 2.85 3.06 2.71 2.76 2.76 0.00 2,978,000.00
02/04/2003 3.80 3.90 3.66 3.68 3.68 0.00 811,300.00
01/30/2003 3.91 4.00 3.75 3.76 3.76 0.00 884,400.00
01/28/2003 3.80 4.11 3.77 3.92 3.92 0.00 902,700.00
01/23/2003 4.57 4.57 4.10 4.11 4.11 0.00 1,345,300.00
01/22/2003 4.49 4.50 4.36 4.47 4.47 0.00 584,700.00
01/21/2003 4.51 4.57 4.45 4.49 4.49 0.00 1,222,000.00
01/17/2003 4.35 4.54 4.21 4.47 4.47 0.00 1,797,800.00
01/16/2003 4.35 4.54 4.21 4.47 4.47 0.00 1,797,800.00
01/15/2003 5.14 5.15 4.32 4.35 4.35 0.00 2,901,300.00
01/14/2003 5.70 5.70 4.85 5.04 5.04 0.00 3,902,200.00
01/03/2003 6.63 6.69 6.49 6.63 6.63 0.00 349,800.00
01/02/2003 6.63 6.69 6.49 6.63 6.63 0.00 349,800.00
12/31/2002 6.40 6.70 6.23 6.57 6.57 0.00 646,100.00
12/30/2002 6.45 6.49 6.20 6.41 6.41 0.00 437,500.00
12/24/2002 6.20 6.30 6.07 6.30 6.30 0.00 268,300.00
12/20/2002 6.40 6.43 6.22 6.27 6.27 0.00 378,900.00
12/19/2002 6.66 6.75 6.25 6.37 6.37 0.00 489,400.00
12/18/2002 6.87 6.87 6.48 6.68 6.68 0.00 423,600.00
12/17/2002 6.75 6.97 6.68 6.94 6.94 0.00 239,000.00
12/12/2002 6.96 6.96 6.80 6.89 6.89 0.00 350,200.00
12/11/2002 7.14 7.23 6.96 6.98 6.98 0.00 532,800.00
12/10/2002 7.19 7.22 6.76 7.16 7.16 0.00 520,900.00
12/05/2002 7.60 7.60 7.21 7.53 7.53 0.00 369,100.00
12/04/2002 7.66 7.66 7.06 7.50 7.50 0.00 577,600.00
12/02/2002 7.60 8.04 7.60 7.77 7.77 0.00 661,700.00
11/22/2002 6.20 7.04 6.20 6.80 6.80 0.00 992,300.00
11/20/2002 5.44 5.61 5.40 5.53 5.53 0.00 406,100.00
11/19/2002 5.40 5.49 5.14 5.29 5.29 0.00 638,700.00
11/18/2002 5.35 5.58 5.13 5.40 5.40 0.00 655,700.00
11/15/2002 5.11 5.45 5.11 5.27 5.27 0.00 533,400.00
11/11/2002 6.18 6.25 5.92 6.05 6.05 0.00 346,900.00
11/08/2002 6.20 6.20 5.88 6.19 6.19 0.00 921,900.00
11/07/2002 6.00 6.30 5.90 6.25 6.25 0.00 530,600.00
10/31/2002 6.50 6.68 6.30 6.44 6.44 0.00 676,900.00
10/10/2002 3.26 4.17 3.22 3.90 3.90 0.00 1,459,700.00
10/02/2002 4.85 4.85 4.56 4.60 4.60 0.00 687,000.00
09/27/2002 0.00 5.09 4.82 4.98 4.98 0.00 1,309,000.00
09/20/2002 0.00 5.04 4.19 4.55 4.55 0.00 2,541,800.00
09/13/2002 6.60 6.60 5.27 5.70 5.70 0.00 3,102,900.00
09/03/2002 9.90 9.90 9.00 9.31 9.31 0.00 1,344,500.00
08/28/2002 11.84 11.85 11.35 11.57 11.57 0.00 370,800.00
08/26/2002 12.85 12.85 12.14 12.36 12.36 0.00 512,100.00
08/19/2002 11.65 11.87 11.21 11.72 11.72 0.00 911,700.00
08/12/2002 11.87 12.04 11.60 11.77 11.77 0.00 801,900.00
08/02/2002 13.00 13.00 10.52 10.76 10.76 0.00 3,819,900.00
07/30/2002 16.50 16.60 14.50 15.21 15.21 0.00 2,485,200.00
07/19/2002 16.00 16.00 14.92 15.20 15.20 0.00 546,500.00
07/15/2002 16.11 16.25 15.31 15.75 15.75 0.00 848,100.00
07/05/2002 17.00 17.55 17.00 17.07 17.07 0.00 481,400.00
06/27/2002 18.25 18.45 17.82 18.15 18.15 0.00 631,900.00
06/24/2002 19.90 20.49 19.21 20.00 20.00 0.00 544,000.00
06/12/2002 20.54 20.54 19.30 19.40 19.40 0.00 1,522,200.00
06/07/2002 21.25 22.15 21.01 22.14 22.14 0.00 631,900.00
06/06/2002 20.89 21.74 20.85 21.74 21.74 0.00 594,000.00
06/05/2002 20.89 21.74 20.85 21.74 21.74 0.00 594,000.00
06/04/2002 22.14 22.14 21.21 21.21 21.21 0.00 562,600.00
06/03/2002 22.14 22.14 21.21 21.21 21.21 0.00 562,600.00
05/31/2002 21.96 22.25 21.87 22.14 22.14 0.00 664,100.00
05/30/2002 22.50 22.50 21.79 21.96 21.96 0.00 1,141,000.00
05/28/2002 24.29 24.40 22.80 23.09 23.09 0.00 1,270,800.00
05/24/2002 24.67 24.79 24.21 24.28 24.28 0.00 326,600.00
05/23/2002 24.50 25.00 24.42 24.96 24.96 0.00 582,400.00
05/22/2002 24.50 24.66 24.36 24.40 24.40 0.00 326,000.00
05/21/2002 24.35 24.43 23.91 24.40 24.40 0.00 541,100.00
05/20/2002 24.35 24.43 23.91 24.40 24.40 0.00 541,100.00
05/16/2002 25.35 25.51 24.51 24.63 24.63 0.00 506,000.00
05/10/2002 25.01 25.50 25.01 25.35 25.35 0.00 587,800.00
05/07/2002 23.20 25.60 23.00 24.83 24.83 0.00 3,374,000.00
04/23/2002 21.35 21.75 21.35 21.56 21.56 0.00 499,000.00
04/19/2002 0.00 22.10 0.00 21.81 21.81 0.00 292,100.00
04/18/2002 22.01 22.01 21.70 21.71 21.71 0.00 1,079,000.00
04/17/2002 21.99 22.19 21.81 22.01 22.01 0.00 364,100.00
04/16/2002 0.00 22.00 21.45 21.87 21.87 0.00 538,800.00
04/15/2002 0.00 21.82 21.50 21.55 21.55 0.00 471,100.00
04/12/2002 20.96 21.44 20.86 21.30 21.30 0.00 638,800.00
04/11/2002 0.00 0.00 20.90 20.87 20.87 0.00 453,000.00
04/10/2002 20.29 21.09 20.00 21.11 21.11 0.00 579,700.00
04/09/2002 0.00 21.41 20.10 20.13 20.13 0.00 1,189,100.00
04/08/2002 0.00 0.00 20.91 20.97 20.97 0.00 748,800.00
04/05/2002 0.00 21.99 21.64 21.79 21.79 0.00 273,300.00
04/04/2002 22.14 22.23 21.94 21.98 21.98 0.00 994,100.00
04/03/2002 0.00 22.30 21.80 22.00 22.00 0.00 767,700.00
04/02/2002 0.00 0.00 22.20 22.35 22.35 0.00 189,100.00
03/27/2002 0.00 22.48 0.00 22.52 22.52 0.00 194,000.00
03/26/2002 0.00 22.48 21.99 22.49 22.49 0.00 304,700.00
03/25/2002 0.00 0.00 0.00 22.00 22.00 0.00 317,600.00
03/22/2002 0.00 0.00 21.95 21.98 21.98 0.00 482,200.00
03/21/2002 22.56 22.69 22.55 22.70 22.70 0.00 432,600.00
03/20/2002 22.20 22.46 22.20 22.75 22.75 0.00 496,600.00
03/19/2002 0.00 0.00 0.00 22.03 22.03 0.00 566,900.00
03/18/2002 22.00 22.10 21.75 21.75 21.75 0.00 100,100.00
03/15/2002 0.00 0.00 22.04 21.84 21.84 0.00 386,300.00
03/14/2002 0.00 0.00 0.00 22.30 22.30 0.00 313,400.00
03/12/2002 0.00 22.93 0.00 22.44 22.44 0.00 615,200.00
03/11/2002 0.00 21.51 0.00 22.61 22.61 0.00 3,345,300.00
03/08/2002 0.00 22.70 0.00 22.70 22.70 0.00 1,671,400.00
03/07/2002 0.00 0.00 18.91 18.45 18.45 0.00 720,400.00
03/06/2002 0.00 18.85 0.00 18.78 18.78 0.00 1,076,500.00
03/05/2002 0.00 0.00 17.55 17.54 17.54 0.00 446,200.00
03/04/2002 0.00 17.88 0.00 18.08 18.08 0.00 498,500.00
03/01/2002 16.30 16.52 16.21 16.82 16.82 0.00 843,100.00
02/28/2002 17.30 17.30 16.40 16.47 16.47 0.00 1,100,600.00
02/27/2002 0.00 0.00 17.33 17.33 17.33 0.00 1,146,100.00
02/26/2002 0.00 18.19 17.92 17.95 17.95 0.00 660,400.00
02/25/2002 17.93 18.18 17.93 18.19 18.19 0.00 286,300.00
02/22/2002 17.90 18.00 17.64 17.99 17.99 0.00 433,700.00
02/21/2002 18.10 18.10 17.82 17.91 17.91 0.00 446,900.00
02/20/2002 0.00 18.26 17.91 18.20 18.20 0.00 143,200.00
02/19/2002 18.45 18.45 18.05 18.02 18.02 0.00 331,200.00
02/15/2002 18.60 19.00 18.48 18.72 18.72 0.00 390,200.00
02/14/2002 0.00 0.00 18.66 18.55 18.55 0.00 964,800.00
02/13/2002 0.00 19.40 17.80 18.68 18.68 0.00 1,442,100.00
02/12/2002 0.00 0.00 19.26 19.36 19.36 0.00 641,000.00
02/11/2002 0.00 19.78 18.85 19.76 19.76 0.00 441,300.00
02/08/2002 0.00 0.00 18.60 19.00 19.00 0.00 583,700.00
02/07/2002 0.00 18.75 0.00 19.03 19.03 0.00 293,400.00
02/06/2002 0.00 19.34 18.53 18.85 18.85 0.00 204,700.00
02/05/2002 0.00 19.53 19.22 19.49 19.49 0.00 353,000.00
02/04/2002 0.00 19.56 19.20 19.49 19.49 0.00 317,700.00
02/01/2002 0.00 20.15 19.66 19.81 19.81 0.00 532,800.00
01/31/2002 19.36 21.20 19.35 20.52 20.52 0.00 1,249,000.00
01/30/2002 0.00 19.37 0.00 19.38 19.38 0.00 911,500.00
01/29/2002 0.00 0.00 18.30 18.44 18.44 0.00 579,100.00
01/28/2002 0.00 0.00 19.25 19.81 19.81 0.00 760,200.00
01/25/2002 0.00 0.00 18.90 18.98 18.98 0.00 562,900.00
01/24/2002 0.00 19.70 0.00 19.33 19.33 0.00 778,200.00
01/23/2002 18.90 19.75 18.40 18.37 18.37 0.00 1,136,100.00
01/22/2002 0.00 19.30 0.00 19.15 19.15 0.00 3,474,300.00
01/18/2002 17.47 17.72 17.14 17.40 17.40 0.00 764,100.00
01/17/2002 16.80 17.74 16.75 17.74 17.74 0.00 707,400.00
01/16/2002 0.00 0.00 16.65 16.65 16.65 0.00 935,200.00
01/15/2002 0.00 17.50 16.53 17.28 17.28 0.00 175,000.00
01/14/2002 0.00 18.18 0.00 17.00 17.00 0.00 1,269,900.00
01/11/2002 17.95 17.95 16.77 17.57 17.57 0.00 1,561,000.00
01/10/2002 0.00 18.89 18.25 18.46 18.46 0.00 831,300.00
01/09/2002 0.00 0.00 0.00 19.59 19.59 0.00 1,008,500.00
01/08/2002 0.00 0.00 18.86 19.02 19.02 0.00 1,037,200.00
01/07/2002 0.00 18.40 0.00 18.81 18.81 0.00 2,168,200.00
01/04/2002 0.00 17.00 16.76 18.00 18.00 0.00 2,489,100.00
01/03/2002 0.00 17.20 16.30 16.90 16.90 0.00 2,164,800.00
01/02/2002 18.20 18.20 16.50 16.72 16.72 0.00 3,668,900.00
12/31/2001 19.20 19.20 18.25 18.25 18.25 0.00 767,400.00
12/27/2001 18.90 19.03 18.74 18.94 18.94 0.00 1,264,700.00
12/26/2001 19.00 19.00 18.56 18.77 18.77 0.00 1,402,400.00
12/24/2001 19.20 19.21 18.45 19.00 19.00 0.00 850,800.00
12/20/2001 20.00 20.00 20.00 20.00 20.00 0.00 33,800.00
12/19/2001 19.55 21.30 18.05 20.40 20.40 0.00 6,737,300.00
12/18/2001 21.00 21.25 19.06 19.35 19.35 0.00 7,494,800.00
12/17/2001 21.50 21.50 20.26 20.41 20.41 0.00 1,750,600.00
12/14/2001 22.70 22.73 22.10 22.41 22.41 0.00 650,400.00
12/13/2001 22.75 23.10 22.10 22.73 22.73 0.00 1,057,100.00
12/12/2001 22.95 23.45 22.30 22.79 22.79 0.00 748,400.00
12/11/2001 24.15 24.15 22.69 22.89 22.89 0.00 1,213,700.00
12/10/2001 24.61 24.85 24.12 24.15 24.15 0.00 626,700.00
12/07/2001 25.80 25.80 24.60 24.60 24.60 0.00 657,900.00
12/06/2001 25.25 25.90 25.22 25.80 25.80 0.00 520,400.00
12/05/2001 26.00 26.10 24.50 25.40 25.40 0.00 791,500.00
12/04/2001 25.50 25.65 24.96 25.60 25.60 0.00 355,700.00
12/03/2001 26.00 26.03 24.75 25.29 25.29 0.00 551,900.00
11/30/2001 26.50 26.60 25.90 25.90 25.90 0.00 598,800.00
11/28/2001 26.39 26.45 26.11 26.25 26.25 0.00 897,400.00
11/27/2001 25.45 27.50 25.45 26.39 26.39 0.00 1,376,700.00
11/26/2001 23.95 25.52 23.77 25.45 25.45 0.00 1,262,600.00
11/23/2001 23.55 24.20 23.55 23.94 23.94 0.00 129,700.00
11/21/2001 22.75 24.01 22.50 23.36 23.36 0.00 912,600.00
11/20/2001 22.75 23.90 22.50 23.50 23.50 0.00 1,191,800.00
11/19/2001 22.05 22.66 21.90 22.37 22.37 0.00 524,800.00
11/16/2001 22.05 22.66 21.90 22.45 22.45 0.00 203,800.00
11/15/2001 22.25 22.55 21.70 21.90 21.90 0.00 846,800.00