17 de Julio, 21:24 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BCN GLOB-100BCN GLOB-100

-0,67-0,09 %
772,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 774,530 773,270 -0,21 778,740 772,930 174.063
13/07/2018 782,580 774,860 -0,59 782,580 773,550 192.634
12/07/2018 781,710 779,440 0,13 781,710 774,030 194.591
11/07/2018 786,470 778,410 -1,72 787,390 778,410 230.428
10/07/2018 796,550 792,050 -0,48 796,790 790,700 259.093
09/07/2018 794,430 795,880 0,42 798,280 794,280 205.022
06/07/2018 792,590 792,530 0,43 794,290 786,380 207.321
05/07/2018 780,590 789,170 1,28 794,230 780,590 225.700
04/07/2018 769,270 779,200 1,08 780,080 769,260 177.911
03/07/2018 765,370 770,880 1,02 773,220 761,700 181.193
02/07/2018 760,850 763,090 -0,73 765,340 753,250 196.228
29/06/2018 772,500 768,670 0,39 778,990 768,520 255.262
28/06/2018 766,460 765,680 -0,58 771,980 761,990 192.070
27/06/2018 769,190 770,160 0,14 775,460 758,610 237.617
26/06/2018 771,320 769,060 0,27 773,360 766,740 204.941
25/06/2018 774,760 766,990 -1,78 776,340 766,970 195.597
22/06/2018 776,840 780,920 0,93 781,960 775,980 217.222
21/06/2018 782,690 773,730 -0,79 784,190 771,510 225.558
20/06/2018 782,670 779,890 0,49 786,540 779,880 256.695
19/06/2018 767,900 776,090 -0,09 778,400 763,600 212.663
18/06/2018 780,440 776,820 -0,81 784,580 773,110 189.183
15/06/2018 795,440 783,160 -1,36 795,440 779,450 433.306
14/06/2018 788,100 793,980 0,50 795,060 785,550 230.273
13/06/2018 792,540 790,050 -0,50 793,220 787,800 225.502
12/06/2018 797,560 794,010 0,04 798,270 793,240 219.227
11/06/2018 788,100 793,660 1,72 794,970 785,110 263.056
08/06/2018 782,090 780,250 -0,97 782,580 777,910 235.765
07/06/2018 788,880 787,870 0,50 797,230 786,300 304.499
06/06/2018 775,960 783,960 1,22 784,010 772,110 306.301
05/06/2018 779,040 774,490 -0,76 785,280 774,490 271.843
04/06/2018 779,880 780,420 0,97 787,160 775,840 248.540
01/06/2018 764,820 772,950 1,97 776,580 763,740 277.854
31/05/2018 771,840 757,980 -1,19 774,810 752,530 428.503
30/05/2018 765,540 767,070 0,66 771,550 759,170 351.945
29/05/2018 776,000 762,020 -2,78 776,000 755,620 419.409
28/05/2018 795,950 783,790 -0,83 797,770 781,390 199.074
25/05/2018 808,510 790,320 -1,91 809,200 782,640 358.778
24/05/2018 811,560 805,720 -0,52 814,300 803,230 197.039
23/05/2018 817,570 809,970 -1,30 817,570 804,850 212.574
22/05/2018 814,690 820,640 0,91 821,840 812,880 186.315
21/05/2018 821,190 813,220 -0,52 821,210 812,360 137.973
18/05/2018 826,730 817,460 -1,15 827,310 815,480 295.599
17/05/2018 820,800 826,970 0,90 826,970 820,130 229.858
16/05/2018 827,820 819,610 -1,17 828,580 818,190 256.327
15/05/2018 832,470 829,330 -0,58 834,570 825,360 196.916
14/05/2018 835,510 834,180 -0,13 836,660 830,560 148.074
11/05/2018 833,080 835,290 0,31 836,290 833,080 165.435
10/05/2018 832,550 832,740 0,24 832,920 828,110 153.185
09/05/2018 825,500 830,710 0,63 830,850 824,220 173.511
08/05/2018 823,690 825,510 0,17 827,460 819,420 214.527
07/05/2018 821,960 824,120 0,38 824,970 821,530 116.875
04/05/2018 816,250 821,000 0,62 821,000 814,720 200.010
03/05/2018 820,730 815,960 -0,70 821,960 814,220 198.595
02/05/2018 814,570 821,680 0,86 822,760 814,570 189.399
30/04/2018 809,740 814,700 0,61 815,600 809,470 186.772
27/04/2018 807,070 809,800 0,35 811,400 805,650 176.326
26/04/2018 805,630 806,980 0,29 808,630 804,060 181.096
25/04/2018 802,330 804,610 -0,39 804,610 798,760 215.888
24/04/2018 813,380 807,730 -0,66 813,380 805,070 231.923
23/04/2018 810,260 813,060 0,51 813,060 808,080 156.969
20/04/2018 806,510 808,920 0,23 810,440 805,600 190.176
19/04/2018 805,520 807,080 0,19 809,600 804,060 166.863
18/04/2018 800,410 805,520 0,78 806,670 800,090 197.466
17/04/2018 799,070 799,270 0,32 801,710 797,690 159.585
16/04/2018 797,080 796,760 -0,03 799,510 795,130 149.290
13/04/2018 797,370 797,000 0,13 805,320 795,100 241.727
12/04/2018 792,830 795,950 0,38 797,100 791,560 239.734
11/04/2018 793,810 792,950 -0,33 797,610 792,210 160.181
10/04/2018 797,650 795,610 0,32 798,160 793,710 162.881
09/04/2018 792,670 793,110 0,63 797,180 790,110 137.909
06/04/2018 789,130 788,180 -0,72 792,940 786,410 158.632
05/04/2018 783,720 793,900 2,63 795,710 782,730 226.650
04/04/2018 778,400 773,580 -0,56 778,560 765,010 236.589
03/04/2018 776,930 777,950 -0,56 780,310 774,150 202.847
29/03/2018 781,160 782,360 0,58 786,930 780,890 186.159
28/03/2018 766,680 777,850 0,61 777,850 762,070 242.156
27/03/2018 778,290 773,140 0,87 778,290 770,760 261.021
26/03/2018 768,670 766,450 0,02 772,690 763,080 267.764
23/03/2018 766,850 766,320 -0,94 769,190 761,000 298.394
22/03/2018 781,900 773,600 -1,52 787,430 768,630 281.119
21/03/2018 789,970 785,510 -0,32 790,110 782,080 221.532
20/03/2018 787,270 788,050 0,30 789,190 781,970 204.111
19/03/2018 792,460 785,720 -1,13 793,290 784,130 190.464
16/03/2018 786,290 794,690 1,00 797,500 785,580 377.285
15/03/2018 789,450 786,800 -0,11 790,140 784,230 189.811
14/03/2018 790,260 787,660 -0,29 792,390 785,990 226.118
13/03/2018 794,450 789,990 -0,45 800,580 788,490 218.397
12/03/2018 795,230 793,560 0,40 796,290 791,550 164.630
09/03/2018 788,080 790,390 0,35 792,190 786,030 222.185
08/03/2018 786,310 787,620 0,42 789,770 781,590 210.919
07/03/2018 781,920 784,340 0,06 785,400 779,890 174.080
06/03/2018 790,370 783,890 -0,03 792,030 783,890 181.044
05/03/2018 777,200 784,140 0,54 785,260 776,850 198.444
02/03/2018 792,610 779,930 -2,21 792,610 778,300 258.429
01/03/2018 803,160 797,560 -1,15 803,590 795,510 229.993
28/02/2018 807,650 806,860 -0,52 810,970 805,300 249.975
27/02/2018 813,210 811,110 0,06 813,880 808,110 204.808
26/02/2018 810,220 810,660 0,74 811,640 806,120 188.287
23/02/2018 808,530 804,700 -0,38 809,380 801,030 218.317
22/02/2018 799,250 807,790 0,53 809,900 797,220 210.323
21/02/2018 807,620 803,570 -0,72 807,780 799,990 187.268
20/02/2018 802,940 809,380 0,84 809,990 802,500 179.053
19/02/2018 807,240 802,660 -0,17 810,720 802,230 158.331
16/02/2018 800,660 804,020 1,21 804,570 797,880 227.868
15/02/2018 799,760 794,400 0,27 806,000 791,180 199.449
14/02/2018 795,350 792,290 0,34 796,870 785,190 216.169
13/02/2018 801,380 789,640 -1,26 801,840 789,610 206.373
12/02/2018 798,530 799,680 1,45 803,060 796,080 212.026
09/02/2018 794,610 788,220 -1,25 797,420 782,540 296.102
08/02/2018 812,480 798,230 -2,17 815,570 796,100 278.369
07/02/2018 813,160 815,950 1,92 817,140 801,570 286.124
06/02/2018 799,140 800,580 -2,50 812,880 793,570 388.032
05/02/2018 826,700 821,110 -1,38 829,830 819,950 230.505
02/02/2018 844,230 832,630 -1,81 845,080 831,930 237.796
01/02/2018 858,840 847,980 -0,51 860,580 844,650 239.423
31/01/2018 852,490 852,340 0,10 855,890 849,880 235.034
30/01/2018 856,090 851,450 -1,27 858,220 850,310 218.062
29/01/2018 866,700 862,390 -0,32 866,700 861,110 200.095
26/01/2018 864,630 865,170 0,00 868,240 861,950 197.465
25/01/2018 860,660 865,130 0,55 866,310 860,590 231.372
24/01/2018 863,430 860,440 -0,44 865,630 860,440 178.059
23/01/2018 867,980 864,230 0,09 868,540 862,100 217.247
22/01/2018 855,130 863,440 1,23 864,770 853,690 239.704
19/01/2018 849,770 852,950 0,28 855,720 847,450 280.566
18/01/2018 855,270 850,610 -0,26 855,630 848,370 165.981
17/01/2018 853,370 852,810 -0,54 855,760 849,810 196.536
16/01/2018 855,380 857,430 0,31 861,790 853,940 230.974
15/01/2018 854,140 854,740 0,17 856,670 852,030 182.546
12/01/2018 853,160 853,310 0,33 856,040 851,630 233.199
11/01/2018 849,020 850,470 0,21 854,070 846,460 287.534
10/01/2018 845,420 848,690 0,41 850,550 844,710 304.579
09/01/2018 842,810 845,190 0,29 848,090 841,640 271.521
08/01/2018 844,800 842,730 0,05 847,030 841,890 200.665
05/01/2018 838,290 842,270 0,72 842,410 838,140 260.126
04/01/2018 822,710 836,290 2,05 837,190 822,620 291.096
03/01/2018 818,520 819,490 0,42 821,710 816,160 200.384
02/01/2018 816,310 816,100 0,52 817,860 810,580 231.582
29/12/2017 816,400 811,900 -0,60 817,430 810,560 308.475
28/12/2017 821,220 816,760 -0,68 822,650 815,500 131.442
27/12/2017 822,580 822,330 -0,22 826,850 820,920 125.669
22/12/2017 820,820 824,130 -1,34 829,150 820,560 171.633
21/12/2017 824,970 835,350 1,02 836,370 821,900 185.708
20/12/2017 829,250 826,910 -0,22 829,860 820,790 169.590
19/12/2017 828,160 828,730 -0,01 832,270 828,000 146.213
18/12/2017 824,260 828,830 0,96 829,830 823,720 208.124
15/12/2017 820,320 820,910 -0,13 825,200 818,320 364.986
14/12/2017 826,910 821,960 -0,73 831,130 821,960 199.059
13/12/2017 830,330 828,030 -0,36 834,830 828,030 170.063
12/12/2017 832,980 831,020 -0,13 833,380 827,690 217.821
11/12/2017 834,210 832,100 -0,09 835,000 830,420 185.166
08/12/2017 832,760 832,850 0,56 837,980 832,500 180.597
07/12/2017 822,690 828,250 0,76 828,840 820,620 165.253
06/12/2017 820,520 821,970 -0,38 823,450 815,750 191.839
05/12/2017 824,210 825,070 0,08 827,580 821,210 242.164
04/12/2017 823,390 824,440 1,12 827,530 819,300 177.021
01/12/2017 826,590 815,320 -1,22 826,650 815,310 213.628
30/11/2017 830,440 825,390 -0,60 835,120 825,390 309.649
29/11/2017 825,490 830,360 1,38 833,500 824,830 249.233
28/11/2017 813,780 819,020 0,86 819,330 811,930 143.907
27/11/2017 809,950 812,010 -0,02 818,500 809,190 147.661
24/11/2017 811,710 812,150 0,20 817,690 811,180 144.846
23/11/2017 807,130 810,560 0,22 813,950 806,210 167.204
22/11/2017 808,470 808,780 0,25 814,880 808,260 147.422
21/11/2017 809,120 806,770 -0,38 813,250 806,650 174.840
20/11/2017 808,030 809,830 0,12 813,050 806,430 146.739
17/11/2017 814,110 808,840 -0,67 815,190 807,910 205.074
16/11/2017 814,270 814,290 0,63 821,610 811,680 187.255
15/11/2017 801,250 809,220 0,29 810,520 798,440 208.984
14/11/2017 813,290 806,890 -0,69 815,980 805,480 172.438
13/11/2017 818,750 812,480 -0,45 818,780 807,460 174.349
10/11/2017 819,690 816,150 -0,45 822,240 814,910 211.548
09/11/2017 826,620 819,850 -0,88 828,670 818,330 207.211
08/11/2017 827,650 827,110 -0,02 827,990 821,110 202.627
07/11/2017 836,920 827,270 -0,67 837,720 826,120 199.108
06/11/2017 836,080 832,850 -0,36 836,080 828,170 165.991
03/11/2017 845,610 835,850 -1,10 845,630 830,980 232.101
02/11/2017 848,460 845,140 -0,38 850,640 840,570 191.633
01/11/2017 853,490 848,350 0,05 853,900 846,520 248.648
31/10/2017 842,110 847,940 0,85 850,960 840,250 287.356
30/10/2017 831,740 840,810 2,46 842,410 829,250 307.141
27/10/2017 833,620 820,640 -1,55 835,520 815,440 324.156
26/10/2017 817,710 833,580 1,76 840,610 816,190 421.641
25/10/2017 823,790 819,140 -0,62 829,770 817,990 220.330
24/10/2017 818,100 824,280 0,64 826,120 817,990 181.170
23/10/2017 822,410 819,050 -0,60 823,220 817,560 168.245
20/10/2017 821,230 824,020 0,37 826,320 819,740 223.390
19/10/2017 825,370 820,990 -0,79 827,630 818,770 219.710
18/10/2017 824,430 827,490 0,52 828,330 818,820 241.137
17/10/2017 816,770 823,200 0,63 829,720 816,210 238.869
16/10/2017 823,220 818,070 -0,79 823,360 815,880 179.519
13/10/2017 827,490 824,590 -0,11 827,840 822,420 165.356
12/10/2017 826,310 825,510 -0,05 827,970 822,880 146.305
11/10/2017 828,290 825,890 1,40 829,010 823,240 280.745
10/10/2017 820,840 814,450 -0,94 821,180 811,920 235.595
09/10/2017 821,090 822,180 0,34 828,350 820,750 191.730
06/10/2017 819,480 819,430 -0,33 821,720 813,850 231.931
05/10/2017 797,930 822,160 2,57 826,030 797,270 361.072
04/10/2017 823,640 801,570 -2,99 823,640 800,090 413.568
03/10/2017 824,840 826,250 0,11 827,400 817,860 200.409
02/10/2017 826,300 825,380 -1,35 831,590 819,650 270.914
29/09/2017 832,660 836,660 0,54 836,660 827,970 224.685
28/09/2017 837,400 832,150 -0,49 839,720 831,360 196.117
27/09/2017 823,330 836,260 1,89 838,580 823,230 239.208
26/09/2017 822,270 820,720 -0,30 824,220 818,960 139.662
25/09/2017 828,330 823,210 -0,91 828,420 821,210 166.637
22/09/2017 829,230 830,760 0,06 831,560 827,940 146.487
21/09/2017 830,940 830,290 0,16 833,390 827,850 175.415
20/09/2017 834,320 829,000 -0,83 836,530 825,360 182.007
19/09/2017 831,250 835,930 0,38 837,720 830,620 149.981
18/09/2017 833,940 832,760 0,28 838,260 832,200 154.572
15/09/2017 831,450 830,430 -0,51 834,620 827,980 341.710
14/09/2017 833,710 834,700 -0,09 834,880 828,270 173.744
13/09/2017 832,310 835,460 0,30 837,440 830,880 192.652
12/09/2017 834,920 833,000 0,04 836,180 831,920 155.899
11/09/2017 822,490 832,640 1,93 834,080 822,490 168.107
08/09/2017 815,820 816,850 0,03 820,200 813,500 173.618
07/09/2017 821,370 816,610 -0,17 822,130 815,930 225.790
06/09/2017 818,290 817,970 -0,50 821,690 815,490 156.611
05/09/2017 827,810 822,100 -0,65 831,490 821,620 153.213
04/09/2017 826,440 827,490 -0,81 829,870 826,270 98.998
01/09/2017 834,450 834,280 0,27 837,380 833,180 122.029
31/08/2017 828,800 832,010 0,77 835,230 828,580 204.925
30/08/2017 826,520 825,660 0,61 827,840 822,720 110.673
29/08/2017 824,960 820,640 -1,03 825,590 816,770 168.248
28/08/2017 831,400 829,200 -0,54 834,740 829,110 67.502
25/08/2017 836,260 833,710 -0,12 839,820 833,070 94.827
24/08/2017 836,010 834,750 0,22 839,720 834,640 119.393
23/08/2017 838,920 832,950 -0,64 841,500 830,740 109.876
22/08/2017 839,310 838,320 0,50 840,600 834,590 97.626
21/08/2017 834,580 834,120 -0,31 838,630 831,850 98.852
18/08/2017 831,450 836,680 -0,52 837,080 828,980 151.784
17/08/2017 849,090 841,040 -1,06 849,150 839,970 145.956
16/08/2017 848,330 850,030 0,59 852,730 848,080 121.268
15/08/2017 846,080 845,060 0,15 847,220 841,630 94.431
14/08/2017 833,220 843,830 1,77 846,270 833,220 122.355
11/08/2017 837,060 829,180 -1,65 838,700 826,630 189.290
10/08/2017 853,550 843,090 -1,41 854,290 840,600 181.933
09/08/2017 862,710 855,180 -1,35 864,720 849,860 183.007
08/08/2017 862,380 866,900 0,51 868,620 861,710 149.209
07/08/2017 862,550 862,500 0,20 863,160 860,170 113.460
04/08/2017 849,840 860,750 1,01 863,340 849,120 191.998
03/08/2017 847,130 852,110 0,36 852,280 841,360 162.791
02/08/2017 855,500 849,070 -0,71 856,760 847,530 164.308
01/08/2017 857,440 855,180 0,76 858,250 849,450 181.763
31/07/2017 851,020 848,760 -0,30 855,800 847,880 191.584
28/07/2017 854,240 851,300 -0,64 854,260 848,260 258.948
27/07/2017 852,420 856,760 0,26 860,550 852,310 195.547
26/07/2017 850,190 854,520 0,48 854,770 849,250 207.036
25/07/2017 842,580 850,460 0,96 857,660 842,560 238.847
24/07/2017 840,190 842,350 0,31 844,810 835,840 199.206
21/07/2017 848,180 839,780 -1,25 850,390 836,350 277.304
20/07/2017 852,800 850,420 -0,20 855,810 848,340 286.684
19/07/2017 847,970 852,130 0,56 852,140 841,190 335.954
18/07/2017 854,430 847,400 -1,13 859,760 846,160 261.579
publicidad
publicidad