VIACOM INC
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
04-12-2019 | 24,22 | 3,20 | 24,90 | 23,43 | 0,75 | 21.083.962 |
03-12-2019 | 23,47 | -1,22 | 23,54 | 23,18 | -0,29 | 2.494.420 |
02-12-2019 | 23,76 | -1,29 | 24,14 | 23,69 | -0,31 | 1.708.586 |
29-11-2019 | 24,07 | -0,25 | 24,28 | 23,97 | -0,06 | 804.330 |
27-11-2019 | 24,13 | -0,21 | 24,29 | 24,04 | -0,05 | 1.157.500 |
26-11-2019 | 24,18 | 1,13 | 24,19 | 23,65 | 0,27 | 2.907.747 |
25-11-2019 | 23,91 | 1,10 | 24,01 | 23,38 | 0,26 | 3.288.242 |
22-11-2019 | 23,65 | 1,63 | 23,67 | 23,20 | 0,38 | 1.243.340 |
21-11-2019 | 23,27 | -0,09 | 23,58 | 23,00 | -0,02 | 1.292.220 |
20-11-2019 | 23,29 | -1,10 | 23,55 | 23,01 | -0,26 | 1.985.816 |
19-11-2019 | 23,55 | 0,38 | 23,68 | 23,18 | 0,09 | 2.243.638 |
18-11-2019 | 23,46 | 1,73 | 23,51 | 22,66 | 0,40 | 4.953.979 |
15-11-2019 | 23,06 | 2,63 | 23,27 | 22,60 | 0,59 | 2.137.917 |
14-11-2019 | 22,47 | 1,90 | 22,84 | 22,10 | 0,42 | 1.777.441 |
13-11-2019 | 22,05 | -2,24 | 22,49 | 21,93 | -0,51 | 2.064.799 |
12-11-2019 | 22,56 | -3,82 | 23,22 | 22,34 | -0,90 | 2.594.870 |
11-11-2019 | 23,45 | 3,08 | 23,47 | 22,53 | 0,70 | 2.320.446 |
08-11-2019 | 22,75 | 0,80 | 22,75 | 22,20 | 0,18 | 1.319.566 |
07-11-2019 | 22,57 | 2,54 | 22,85 | 22,21 | 0,56 | 1.737.852 |
06-11-2019 | 22,01 | -1,70 | 22,36 | 21,92 | -0,38 | 2.394.000 |
05-11-2019 | 22,39 | 0,77 | 22,58 | 22,26 | 0,17 | 1.320.751 |
04-11-2019 | 22,22 | 1,05 | 22,28 | 21,99 | 0,23 | 1.267.044 |
01-11-2019 | 21,99 | 1,99 | 22,07 | 21,62 | 0,43 | 1.207.173 |
31-10-2019 | 21,56 | 1,55 | 21,60 | 20,93 | 0,33 | 3.243.018 |
30-10-2019 | 21,23 | -1,99 | 21,66 | 20,97 | -0,43 | 1.953.511 |
29-10-2019 | 21,66 | 0,60 | 21,81 | 21,41 | 0,13 | 1.588.900 |
28-10-2019 | 21,53 | -0,58 | 21,96 | 21,52 | -0,13 | 1.370.986 |
25-10-2019 | 21,66 | 0,79 | 22,08 | 21,45 | 0,17 | 1.326.646 |
24-10-2019 | 21,49 | -2,12 | 22,00 | 21,09 | -0,47 | 1.605.193 |
23-10-2019 | 21,95 | 0,55 | 22,03 | 21,54 | 0,12 | 1.738.433 |
22-10-2019 | 21,83 | -0,27 | 21,97 | 21,52 | -0,06 | 2.515.069 |
21-10-2019 | 21,89 | -0,73 | 22,25 | 21,82 | -0,16 | 2.052.907 |
18-10-2019 | 22,05 | -2,52 | 22,75 | 22,04 | -0,57 | 3.724.181 |
17-10-2019 | 22,62 | -0,92 | 22,94 | 21,75 | -0,21 | 2.271.865 |
16-10-2019 | 22,83 | 0,31 | 23,11 | 22,72 | 0,07 | 1.503.736 |
15-10-2019 | 22,76 | 0,13 | 23,00 | 22,53 | 0,03 | 1.206.721 |
14-10-2019 | 22,73 | -1,26 | 22,99 | 22,48 | -0,29 | 1.493.536 |
11-10-2019 | 23,02 | 2,13 | 23,35 | 22,77 | 0,48 | 1.645.083 |
10-10-2019 | 22,54 | 0,33 | 22,77 | 22,41 | 0,08 | 1.229.589 |
09-10-2019 | 22,47 | 1,31 | 22,62 | 22,28 | 0,29 | 1.072.030 |