Cotizaciones > PRENP > Cotización Histórica

Cotizacion histórica de PRENP

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
02/03/2004 16.25 16.44 16.24 16.26 16.26 0.00 20,884.00
01/30/2004 16.26 16.26 16.26 16.26 16.26 0.00 100.00
01/14/2004 16.35 16.44 16.35 16.40 16.40 0.00 8,600.00
01/06/2004 16.23 16.26 16.23 16.26 16.26 0.00 1,060.00
01/05/2004 16.23 16.26 16.23 16.26 16.26 0.00 1,060.00
01/01/2004 16.30 16.45 16.25 16.25 16.25 0.00 10,737.00
12/31/2003 16.38 16.38 16.20 16.22 16.22 0.00 2,650.00
12/30/2003 16.33 16.33 16.20 16.21 16.21 0.00 6,831.00
12/29/2003 16.33 16.33 16.20 16.21 16.21 0.00 6,831.00
12/22/2003 16.25 16.37 16.25 16.37 16.37 0.00 2,909.00
12/19/2003 16.19 16.32 16.17 16.17 16.17 0.00 17,600.00
12/18/2003 16.19 16.32 16.17 16.17 16.17 0.00 17,600.00
12/17/2003 16.23 16.28 16.20 16.25 16.25 0.00 26,915.00
12/10/2003 16.24 16.35 16.24 16.24 16.24 0.00 6,520.00
12/09/2003 16.30 16.32 16.23 16.23 16.23 0.00 7,250.00
12/05/2003 16.49 16.50 16.25 16.26 16.26 0.00 15,149.00
12/04/2003 16.49 16.50 16.25 16.26 16.26 0.00 15,149.00
12/03/2003 16.23 16.35 16.20 16.20 16.20 0.00 9,405.00
12/02/2003 16.23 16.35 16.20 16.20 16.20 0.00 9,405.00
12/01/2003 16.09 16.34 16.09 16.34 16.34 0.00 9,435.00
11/21/2003 16.20 16.30 16.20 16.25 16.25 0.00 12,300.00
11/14/2003 16.22 16.40 16.21 16.39 16.39 0.00 10,735.00
11/11/2003 16.42 16.42 16.28 16.40 16.40 0.00 1,621.00
11/10/2003 16.42 16.42 16.28 16.40 16.40 0.00 1,621.00
11/07/2003 16.22 16.30 16.20 16.28 16.28 0.00 1,722.00
11/06/2003 16.23 16.35 16.23 16.30 16.30 0.00 1,757.00
11/05/2003 16.44 16.44 16.22 16.22 16.22 0.00 2,800.00
11/04/2003 16.06 16.40 16.06 16.19 16.19 0.00 10,552.00
11/03/2003 16.06 16.40 16.06 16.19 16.19 0.00 10,552.00
10/29/2003 16.45 16.49 16.45 16.45 16.45 0.00 5,400.00
10/28/2003 16.45 16.49 16.45 16.45 16.45 0.00 5,400.00
10/27/2003 16.50 16.50 16.45 16.47 16.47 0.00 13,700.00
10/23/2003 16.56 16.67 16.45 16.45 16.45 0.00 12,550.00
10/21/2003 16.50 16.59 16.44 16.52 16.52 0.00 22,665.00
10/13/2003 16.19 16.45 16.10 16.20 16.20 0.00 4,800.00
10/10/2003 16.21 16.30 16.21 16.29 16.29 0.00 5,500.00
10/09/2003 16.21 16.30 16.21 16.29 16.29 0.00 5,500.00
10/06/2003 16.47 16.47 16.20 16.24 16.24 0.00 2,500.00
10/02/2003 16.16 16.20 16.10 16.19 16.19 0.00 11,372.00
09/24/2003 16.16 16.25 16.06 16.24 16.24 0.00 37,800.00
09/16/2003 16.25 16.29 16.07 16.25 16.25 0.00 27,400.00
08/27/2003 16.09 16.15 16.06 16.15 16.15 0.00 18,200.00
08/25/2003 16.02 16.11 16.00 16.10 16.10 0.00 24,600.00
08/20/2003 16.22 16.44 16.16 16.29 16.29 0.00 21,620.00
08/18/2003 16.50 16.50 16.30 16.44 16.44 0.00 9,300.00
08/14/2003 16.35 16.46 16.15 16.26 16.26 0.00 27,900.00
08/13/2003 16.39 16.41 16.34 16.36 16.36 0.00 14,350.00
08/12/2003 16.49 16.58 16.25 16.41 16.41 0.00 15,410.00
08/11/2003 16.49 16.50 16.42 16.45 16.45 0.00 7,400.00
08/07/2003 16.42 16.42 16.42 16.42 16.42 0.00 500.00
08/06/2003 16.44 16.50 16.44 16.50 16.50 0.00 11,900.00
08/05/2003 16.59 16.64 16.39 16.48 16.48 0.00 10,100.00
08/04/2003 16.49 16.56 16.40 16.56 16.56 0.00 1,600.00
07/31/2003 16.63 16.67 16.52 16.60 16.60 0.00 18,700.00
07/29/2003 16.83 16.83 16.58 16.70 16.70 0.00 5,300.00
07/24/2003 16.68 16.84 16.50 16.51 16.51 0.00 13,300.00
07/23/2003 16.73 16.75 16.52 16.52 16.52 0.00 26,600.00
07/22/2003 16.55 16.75 16.51 16.75 16.75 0.00 3,800.00
07/17/2003 16.96 16.96 16.51 16.61 16.61 0.00 8,100.00
07/16/2003 16.50 16.94 16.48 16.55 16.55 0.00 23,250.00
07/14/2003 16.94 16.95 16.85 16.85 16.85 0.00 8,300.00
07/10/2003 16.94 17.00 16.94 17.00 17.00 0.00 2,329.00
07/09/2003 16.52 16.88 16.52 16.88 16.88 0.00 10,128.00
07/08/2003 16.77 16.78 16.77 16.78 16.78 0.00 2,100.00
07/02/2003 16.52 16.80 16.52 16.80 16.80 0.00 5,600.00
07/01/2003 16.82 16.82 16.51 16.52 16.52 0.00 4,400.00
06/30/2003 16.44 16.85 16.44 16.82 16.82 0.00 4,700.00
06/26/2003 16.63 16.69 16.60 16.60 16.60 0.00 3,800.00
06/25/2003 16.57 16.85 16.57 16.69 16.69 0.00 2,966.00
06/24/2003 16.51 16.56 16.50 16.51 16.51 0.00 4,200.00
06/23/2003 16.75 16.75 16.50 16.50 16.50 0.00 2,600.00
06/18/2003 16.56 16.75 16.55 16.55 16.55 0.00 4,700.00
06/17/2003 16.50 16.65 16.50 16.65 16.65 0.00 9,200.00
06/16/2003 16.50 16.50 16.47 16.47 16.47 0.00 1,000.00
06/12/2003 16.48 16.70 16.44 16.46 16.46 0.00 10,400.00
06/10/2003 16.45 16.60 16.35 16.60 16.60 0.00 4,700.00
06/09/2003 16.40 16.63 16.35 16.40 16.40 0.00 26,000.00
06/05/2003 16.41 16.45 16.41 16.45 16.45 0.00 5,200.00
06/02/2003 16.53 16.72 16.45 16.50 16.50 0.00 9,000.00
05/29/2003 16.52 16.52 16.40 16.50 16.50 0.00 2,900.00
05/28/2003 16.50 16.69 16.50 16.55 16.55 0.00 8,200.00
05/27/2003 16.49 16.59 16.40 16.59 16.59 0.00 17,900.00
05/22/2003 16.39 16.59 16.39 16.52 16.52 0.00 5,100.00
05/21/2003 16.45 16.60 16.45 16.57 16.57 0.00 7,200.00
05/20/2003 16.41 16.41 16.40 16.40 16.40 0.00 20,000.00
05/19/2003 16.38 16.62 16.38 16.50 16.50 0.00 34,000.00
05/15/2003 16.60 16.60 16.45 16.45 16.45 0.00 3,200.00
05/14/2003 16.35 16.60 16.35 16.60 16.60 0.00 6,900.00
05/13/2003 16.48 16.50 16.35 16.35 16.35 0.00 6,000.00
05/12/2003 16.50 16.50 16.45 16.46 16.46 0.00 9,100.00
05/08/2003 16.41 16.50 16.36 16.50 16.50 0.00 8,500.00
05/07/2003 16.46 16.60 16.40 16.40 16.40 0.00 4,400.00
05/06/2003 16.40 16.40 16.38 16.38 16.38 0.00 5,400.00
05/05/2003 16.43 16.60 16.39 16.39 16.39 0.00 3,400.00
04/30/2003 16.40 16.45 16.40 16.45 16.45 0.00 5,100.00
04/29/2003 16.10 16.60 16.10 16.30 16.30 0.00 15,700.00
04/28/2003 16.82 16.82 16.47 16.63 16.63 0.00 18,100.00
04/24/2003 16.30 16.70 16.30 16.52 16.52 0.00 11,100.00
04/15/2003 16.73 16.73 16.38 16.60 16.60 0.00 5,400.00
04/14/2003 16.60 16.71 16.25 16.71 16.71 0.00 7,900.00
04/10/2003 16.18 16.59 16.14 16.59 16.59 0.00 2,000.00
04/09/2003 0.00 0.00 16.16 16.16 16.16 0.00 5,200.00
04/08/2003 16.10 16.66 16.10 16.69 16.69 0.00 4,200.00
04/07/2003 16.57 16.70 16.47 16.47 16.47 0.00 5,200.00
04/03/2003 16.20 16.49 16.10 16.25 16.25 0.00 27,000.00
04/01/2003 16.09 16.09 16.09 16.09 16.09 0.00 2,700.00
03/28/2003 16.10 16.10 16.00 16.00 16.00 0.00 2,700.00
03/27/2003 16.11 16.29 16.10 16.11 16.11 0.00 4,200.00
03/26/2003 16.11 16.29 16.10 16.11 16.11 0.00 4,200.00
03/25/2003 16.07 16.18 16.05 16.17 16.17 0.00 2,900.00
03/24/2003 16.07 16.18 16.05 16.17 16.17 0.00 2,900.00
03/20/2003 16.16 16.16 16.03 16.03 16.03 0.00 9,800.00
03/19/2003 16.21 16.49 16.10 16.19 16.19 0.00 15,500.00
03/14/2003 16.25 16.27 16.18 16.27 16.27 0.00 9,000.00
03/13/2003 16.28 16.28 16.15 16.24 16.24 0.00 15,200.00
03/12/2003 16.58 16.59 16.26 16.32 16.32 0.00 12,400.00
03/06/2003 16.37 16.40 16.35 16.40 16.40 0.00 11,200.00
02/28/2003 16.36 16.42 16.26 16.26 16.26 0.00 4,900.00
02/25/2003 16.30 16.40 16.26 16.40 16.40 0.00 3,000.00
02/21/2003 16.47 16.48 16.39 16.48 16.48 0.00 5,200.00
02/20/2003 16.47 16.48 16.39 16.48 16.48 0.00 5,200.00
02/14/2003 16.45 16.60 16.31 16.31 16.31 0.00 30,800.00
02/13/2003 16.45 16.60 16.31 16.31 16.31 0.00 30,800.00
01/10/2003 16.89 16.89 16.55 16.75 16.75 0.00 8,900.00
12/31/2002 16.54 16.74 16.53 16.60 16.60 0.00 4,800.00
12/19/2002 16.59 16.59 16.50 16.59 16.59 0.00 2,200.00
12/11/2002 16.68 16.82 16.67 16.82 16.82 0.00 1,000.00
12/10/2002 16.40 16.88 16.30 16.84 16.84 0.00 6,800.00
11/27/2002 16.49 16.49 16.49 16.49 16.49 0.00 500.00
11/18/2002 16.20 16.30 16.20 16.30 16.30 0.00 8,200.00
10/14/2002 16.86 16.86 16.23 16.31 16.31 0.00 13,500.00
07/10/2002 15.88 15.95 15.88 15.88 15.88 0.00 20,300.00
07/05/2002 16.06 16.09 15.93 15.97 15.97 0.00 14,400.00
06/27/2002 16.01 16.11 15.89 15.95 15.95 0.00 20,700.00
06/26/2002 16.00 16.10 16.00 16.10 16.10 0.00 4,600.00
06/04/2002 15.76 16.03 15.76 16.03 16.03 0.00 13,400.00
06/03/2002 15.98 16.05 15.78 15.78 15.78 0.00 9,200.00
05/31/2002 15.89 16.01 15.86 16.00 16.00 0.00 17,300.00
05/30/2002 15.89 16.01 15.86 16.00 16.00 0.00 17,300.00
05/28/2002 15.98 15.99 15.76 15.99 15.99 0.00 11,600.00
05/24/2002 15.79 15.98 15.75 15.98 15.98 0.00 6,200.00
05/23/2002 15.79 15.98 15.75 15.98 15.98 0.00 6,200.00
05/22/2002 15.95 15.95 15.75 15.75 15.75 0.00 7,600.00
05/20/2002 15.70 15.75 15.53 15.54 15.54 0.00 28,600.00
05/14/2002 15.81 15.95 15.71 15.95 15.95 0.00 7,600.00
05/13/2002 15.81 15.95 15.71 15.95 15.95 0.00 7,600.00
05/10/2002 15.86 15.86 15.58 15.62 15.62 0.00 1,800.00
05/08/2002 15.50 15.74 15.49 15.51 15.51 0.00 16,500.00
05/07/2002 15.37 15.53 15.30 15.49 15.49 0.00 33,600.00
03/27/2002 0.00 0.00 0.00 15.47 15.47 0.00 9,700.00
03/25/2002 15.28 15.28 15.28 15.28 15.28 0.00 100.00
03/21/2002 0.00 0.00 0.00 15.32 15.32 0.00 22,400.00
03/20/2002 0.00 0.00 0.00 15.26 15.26 0.00 18,200.00
03/18/2002 0.00 0.00 0.00 15.35 15.35 0.00 21,600.00
03/15/2002 15.00 15.00 15.00 15.20 15.20 0.00 12,800.00
03/14/2002 15.19 15.19 15.15 15.01 15.01 0.00 9,200.00
03/12/2002 0.00 15.32 0.00 15.44 15.44 0.00 39,200.00
03/11/2002 0.00 0.00 14.85 14.95 14.95 0.00 22,900.00
03/08/2002 0.00 14.85 14.76 14.85 14.85 0.00 18,500.00
03/07/2002 14.78 14.95 14.77 14.85 14.85 0.00 30,300.00
03/06/2002 14.73 14.73 14.73 14.80 14.80 0.00 4,800.00
03/05/2002 0.00 0.00 0.00 14.79 14.79 0.00 10,800.00
03/01/2002 0.00 0.00 14.71 14.71 14.71 0.00 3,300.00
02/28/2002 14.75 14.80 14.75 14.80 14.80 0.00 8,200.00
02/27/2002 0.00 0.00 0.00 14.80 14.80 0.00 11,000.00
02/26/2002 0.00 0.00 14.74 14.80 14.80 0.00 17,400.00
02/25/2002 0.00 14.80 14.73 14.80 14.80 0.00 24,800.00
02/22/2002 14.71 14.75 14.71 14.76 14.76 0.00 13,300.00
02/21/2002 14.75 0.00 14.75 14.75 14.75 0.00 24,000.00
02/20/2002 14.75 14.85 14.75 14.80 14.80 0.00 11,600.00
02/19/2002 0.00 0.00 0.00 14.77 14.77 0.00 10,600.00
02/15/2002 14.75 14.83 14.72 14.72 14.72 0.00 18,600.00
02/14/2002 0.00 14.80 0.00 14.80 14.80 0.00 16,900.00
02/13/2002 0.00 0.00 14.78 14.79 14.79 0.00 400.00
02/12/2002 0.00 0.00 0.00 14.80 14.80 0.00 28,000.00
02/11/2002 14.79 14.84 14.75 14.80 14.80 0.00 13,000.00
02/08/2002 14.80 14.80 14.75 14.76 14.76 0.00 6,500.00
02/06/2002 14.89 14.89 14.75 14.80 14.80 0.00 11,300.00
02/05/2002 14.81 14.81 14.81 14.80 14.80 0.00 24,200.00
02/04/2002 0.00 0.00 14.75 14.80 14.80 0.00 15,200.00
02/01/2002 14.70 14.79 14.67 14.79 14.79 0.00 43,600.00
01/31/2002 0.00 0.00 14.79 14.79 14.79 0.00 87,200.00
01/30/2002 0.00 0.00 14.85 15.00 15.00 0.00 49,300.00
01/29/2002 15.05 15.05 15.05 15.10 15.10 0.00 16,200.00
01/28/2002 15.05 15.05 15.05 15.09 15.09 0.00 16,400.00
01/25/2002 0.00 0.00 0.00 15.10 15.10 0.00 25,100.00
01/23/2002 0.00 15.12 0.00 15.12 15.12 0.00 30,100.00
01/22/2002 15.00 15.00 15.00 15.08 15.08 0.00 8,600.00
01/18/2002 0.00 0.00 0.00 15.10 15.10 0.00 18,900.00
01/17/2002 15.00 15.00 15.00 15.08 15.08 0.00 3,200.00
01/16/2002 15.03 15.09 15.03 15.06 15.06 0.00 11,200.00
01/15/2002 15.00 15.00 15.00 15.09 15.09 0.00 13,400.00
01/14/2002 0.00 0.00 0.00 15.05 15.05 0.00 11,300.00
01/11/2002 15.00 15.06 15.00 15.00 15.00 0.00 1,300.00
01/10/2002 0.00 0.00 0.00 15.00 15.00 0.00 9,900.00
01/09/2002 0.00 0.00 0.00 14.98 14.98 0.00 21,800.00
01/08/2002 0.00 0.00 0.00 15.00 15.00 0.00 16,000.00
01/04/2002 0.00 0.00 0.00 14.94 14.94 0.00 2,000.00
01/02/2002 14.91 15.00 14.90 15.00 15.00 0.00 15,500.00
12/31/2001 14.90 15.00 14.90 14.99 14.99 0.00 9,900.00
12/27/2001 14.87 15.00 14.80 15.00 15.00 0.00 48,600.00
12/26/2001 14.95 15.00 14.80 14.98 14.98 0.00 15,100.00
12/24/2001 14.85 14.98 14.70 14.97 14.97 0.00 30,200.00
12/19/2001 14.91 14.98 14.91 14.91 14.91 0.00 9,000.00
12/18/2001 14.95 15.00 14.90 14.99 14.99 0.00 15,900.00
12/17/2001 15.00 15.00 14.91 15.00 15.00 0.00 7,800.00
12/14/2001 14.95 15.00 14.90 15.00 15.00 0.00 17,300.00
12/13/2001 14.95 15.00 14.90 15.00 15.00 0.00 7,100.00
12/12/2001 14.92 15.00 14.90 14.97 14.97 0.00 11,300.00
12/11/2001 14.95 15.00 14.92 14.95 14.95 0.00 7,200.00
12/10/2001 14.91 15.00 14.90 15.00 15.00 0.00 22,200.00
12/07/2001 14.92 15.02 14.90 14.91 14.91 0.00 11,800.00
12/06/2001 14.85 15.02 14.80 15.02 15.02 0.00 9,700.00
12/05/2001 14.95 15.00 14.92 15.00 15.00 0.00 22,400.00
12/04/2001 14.95 15.00 14.90 15.00 15.00 0.00 15,500.00
11/30/2001 15.00 15.00 14.99 15.00 15.00 0.00 15,800.00
11/28/2001 15.00 15.00 14.87 14.87 14.87 0.00 23,000.00
11/27/2001 15.00 15.00 14.99 14.99 14.99 0.00 15,400.00
11/26/2001 15.00 15.00 14.99 14.99 14.99 0.00 8,500.00
11/21/2001 14.92 15.00 14.90 14.95 14.95 0.00 26,000.00
11/20/2001 14.92 15.00 14.92 14.95 14.95 0.00 7,800.00
11/15/2001 14.99 15.00 14.78 15.00 15.00 0.00 16,100.00