Vocento 15 años 18 de Octubre, 13:11 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BCN GLOB-100BCN GLOB-100

5,130,63 %
823,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
17/07/2017 858,710 857,060 -0,10 858,710 854,050 376.996
14/07/2017 858,560 857,900 -0,05 861,960 854,960 240.631
13/07/2017 851,990 858,310 1,08 858,960 851,410 253.352
12/07/2017 843,650 849,170 0,97 850,430 842,940 221.981
11/07/2017 846,510 841,040 -0,46 847,090 840,280 185.475
10/07/2017 846,890 844,950 0,12 847,390 840,050 185.394
07/07/2017 843,980 843,900 -0,12 844,950 839,030 188.811
06/07/2017 848,240 844,910 -0,21 848,240 837,210 241.769
05/07/2017 848,020 846,720 -0,45 852,530 846,500 223.199
04/07/2017 848,770 850,560 -0,39 854,350 848,180 178.121
03/07/2017 844,990 853,930 1,69 854,670 844,850 187.403
30/06/2017 848,180 839,710 -0,88 850,430 839,100 227.488
29/06/2017 862,740 847,200 -1,47 865,810 846,130 280.886
28/06/2017 851,650 859,810 0,60 860,820 845,390 266.847
27/06/2017 855,760 854,720 -0,31 860,250 853,600 235.621
26/06/2017 854,650 857,360 0,60 862,240 854,250 166.232
23/06/2017 856,510 852,230 -0,75 859,310 849,620 156.074
22/06/2017 858,430 858,700 -0,28 859,730 852,670 189.769
21/06/2017 858,940 861,100 0,00 862,670 849,900 176.187
20/06/2017 872,730 861,090 -0,95 873,350 861,090 202.796
19/06/2017 868,310 869,390 0,86 872,320 866,240 192.997
16/06/2017 860,380 861,950 0,50 864,940 857,460 443.011
15/06/2017 862,190 857,670 -0,69 862,240 850,060 277.304
14/06/2017 870,790 863,630 -0,92 876,490 863,520 253.493
13/06/2017 870,690 871,610 0,36 875,980 868,110 347.928
12/06/2017 874,660 868,470 -1,17 875,300 866,330 272.530
09/06/2017 875,620 878,720 0,25 884,240 870,730 346.298
08/06/2017 868,020 876,530 0,89 878,730 867,020 369.423
07/06/2017 864,700 868,770 -0,08 875,030 861,090 395.088
06/06/2017 868,550 869,500 -0,19 871,850 865,060 450.004
05/06/2017 872,150 871,160 -0,26 874,280 867,450 333.184
02/06/2017 879,800 873,420 0,03 883,270 871,330 469.900
01/06/2017 874,970 873,140 -0,12 875,950 869,230 503.806
31/05/2017 875,980 874,160 -0,10 881,220 873,360 827.828
30/05/2017 871,380 875,060 -0,27 879,530 869,390 259.486
29/05/2017 874,790 877,450 -0,03 879,780 873,590 153.388
26/05/2017 878,120 877,750 -0,30 878,360 868,610 225.539
25/05/2017 883,140 880,370 0,29 884,450 878,640 273.795
24/05/2017 879,790 877,810 -0,06 880,410 875,530 247.871
23/05/2017 865,260 878,380 1,26 879,450 864,380 292.968
22/05/2017 871,610 867,490 -0,45 872,160 864,570 267.051
19/05/2017 860,430 871,370 1,57 871,930 859,150 388.896
18/05/2017 861,870 857,930 -1,06 864,120 847,570 468.437
17/05/2017 879,490 867,130 -1,88 882,740 865,210 361.372
16/05/2017 881,930 883,760 0,23 884,480 879,690 324.044
15/05/2017 880,210 881,700 0,62 881,700 876,410 249.007
12/05/2017 875,170 876,240 0,08 878,150 872,960 309.381
11/05/2017 891,570 875,580 -1,63 891,580 872,840 453.819
10/05/2017 889,060 890,120 -0,06 891,290 882,890 423.595
09/05/2017 897,000 890,690 -0,49 898,520 890,690 338.315
08/05/2017 901,990 895,060 -0,30 902,240 889,520 375.176
05/05/2017 883,580 897,710 1,18 897,710 883,050 413.220
04/05/2017 876,020 887,220 1,58 887,220 874,690 352.582
03/05/2017 870,620 873,400 0,09 873,750 868,770 227.468
02/05/2017 865,670 872,650 1,00 872,650 864,620 269.105
28/04/2017 860,010 864,000 0,18 867,590 857,110 364.057
27/04/2017 866,800 862,440 -0,93 866,800 860,960 327.950
26/04/2017 874,660 870,560 -0,11 874,790 865,440 319.623
25/04/2017 870,870 871,520 0,24 875,420 865,130 336.516
24/04/2017 865,450 869,420 3,91 869,420 861,070 552.938
21/04/2017 838,460 836,700 -0,02 841,490 831,420 389.407
20/04/2017 835,350 836,860 -0,02 845,480 833,720 378.972
19/04/2017 827,630 837,050 1,24 837,450 827,490 479.164
18/04/2017 836,030 826,820 -0,70 836,290 823,050 373.470
13/04/2017 835,840 832,680 -0,51 836,040 827,490 274.699
12/04/2017 844,790 836,940 -0,66 848,520 836,300 389.119
11/04/2017 840,300 842,540 -0,28 846,490 837,910 387.211
10/04/2017 851,440 844,930 -0,95 851,540 844,850 268.997
07/04/2017 847,150 853,010 -0,08 853,010 845,770 276.477
06/04/2017 840,940 853,710 0,93 854,760 838,710 352.608
05/04/2017 841,940 845,810 0,60 851,470 841,690 417.337
04/04/2017 837,960 840,760 0,12 841,680 832,790 584.029
03/04/2017 852,100 839,720 -1,56 852,100 839,620 459.901
31/03/2017 846,840 852,990 0,35 852,990 844,380 647.181
30/03/2017 846,880 850,000 0,39 850,000 844,830 382.899
29/03/2017 850,740 846,680 -0,27 851,950 841,290 355.604
28/03/2017 845,170 848,970 0,91 849,180 842,260 315.072
27/03/2017 834,960 841,280 -0,13 841,280 832,660 468.828
24/03/2017 842,750 842,410 -0,14 844,220 839,710 694.048
23/03/2017 838,090 843,620 0,87 843,620 833,710 330.941
22/03/2017 829,340 836,320 0,19 839,680 824,620 400.305
21/03/2017 840,420 834,710 -0,08 845,680 833,050 477.386
20/03/2017 835,320 835,370 -0,28 837,920 833,260 322.475
17/03/2017 830,160 837,700 0,74 837,980 829,920 564.587
16/03/2017 824,460 831,530 2,02 832,490 822,510 532.340
15/03/2017 810,090 815,080 0,82 816,840 809,380 420.617
14/03/2017 816,680 808,430 -1,06 817,150 807,230 394.089
13/03/2017 819,410 817,070 -0,13 819,680 814,110 364.056
10/03/2017 819,020 818,120 0,34 824,730 816,150 606.630
09/03/2017 802,550 815,330 1,48 816,940 802,330 716.324
08/03/2017 798,940 803,400 0,49 805,850 798,330 413.262
07/03/2017 800,330 799,490 0,03 800,500 796,610 317.432
06/03/2017 796,710 799,280 0,04 801,220 795,280 315.338
03/03/2017 789,770 798,960 0,94 799,260 787,540 466.107
02/03/2017 794,450 791,540 -0,33 795,660 791,540 361.460
01/03/2017 782,510 794,160 2,17 794,220 782,440 497.671
28/02/2017 773,670 777,280 0,98 778,170 771,080 342.264
27/02/2017 771,580 769,700 0,18 772,110 766,530 278.003
24/02/2017 773,970 768,350 -0,46 775,340 762,280 386.255
23/02/2017 774,750 771,910 0,14 776,390 770,750 443.793
22/02/2017 779,840 770,840 -0,96 782,220 767,540 688.135
21/02/2017 775,540 778,310 0,28 781,460 770,820 285.177
20/02/2017 779,200 776,150 0,32 780,000 774,900 236.421
17/02/2017 779,190 773,680 -0,61 779,550 768,500 305.725
16/02/2017 781,320 778,450 -0,41 783,470 776,330 343.083
15/02/2017 779,040 781,690 0,91 784,240 777,440 316.547
14/02/2017 772,000 774,620 0,40 775,840 769,850 331.574
13/02/2017 766,120 771,540 1,20 773,170 763,400 299.181
10/02/2017 770,900 762,360 -0,67 772,140 760,660 299.740
09/02/2017 760,370 767,470 1,20 767,920 757,270 393.440
08/02/2017 762,160 758,380 -0,10 763,330 749,630 490.509
07/02/2017 758,450 759,130 -0,30 763,680 757,040 452.703
06/02/2017 770,730 761,440 -1,21 772,660 760,060 424.025
03/02/2017 768,190 770,730 0,56 772,490 764,840 615.842
02/02/2017 760,040 766,460 0,79 767,700 758,300 527.768
01/02/2017 767,540 760,480 0,15 768,310 758,350 532.490
31/01/2017 763,930 759,370 -0,57 770,140 759,360 753.183
30/01/2017 771,750 763,710 -1,51 772,610 762,590 771.413
27/01/2017 777,300 775,420 -0,09 777,310 767,990 467.460
26/01/2017 783,690 776,140 -0,36 785,760 774,710 500.049
25/01/2017 773,130 778,970 1,85 782,530 773,130 578.995
24/01/2017 758,300 764,820 1,07 764,820 756,730 537.439
23/01/2017 759,680 756,750 -0,89 761,470 754,670 768.860
20/01/2017 762,770 763,510 0,10 767,540 760,520 422.802
19/01/2017 764,480 762,750 0,00 767,160 757,900 436.209
18/01/2017 766,160 762,760 -0,09 766,620 760,610 785.814
17/01/2017 762,450 763,440 -0,04 765,960 760,250 691.858
16/01/2017 767,620 763,780 -1,08 767,960 763,610 320.955
13/01/2017 766,630 772,100 1,16 773,390 764,130 307.562
12/01/2017 761,540 763,260 -0,12 767,470 758,490 439.363
11/01/2017 769,380 764,170 -0,60 770,100 762,610 516.989
10/01/2017 772,140 768,790 -0,44 772,150 766,370 422.853
09/01/2017 776,160 772,180 -0,31 776,200 768,440 394.462
06/01/2017 771,920 774,570 0,33 774,570 768,440 437.547
05/01/2017 766,450 772,020 0,41 773,540 765,310 1.055.895
04/01/2017 773,650 768,850 -0,31 775,090 765,600 659.066
03/01/2017 766,220 771,260 1,02 776,590 765,850 414.827
02/01/2017 755,770 763,490 0,88 764,250 754,460 186.607
30/12/2016 753,160 756,830 0,31 756,830 751,890 291.146
29/12/2016 751,090 754,470 -0,21 754,980 750,270 300.988
28/12/2016 757,550 756,070 -0,40 758,540 753,920 270.897
27/12/2016 757,400 759,120 0,09 760,290 756,930 182.036
23/12/2016 758,160 758,400 0,25 760,450 756,800 216.610
22/12/2016 757,700 756,510 -0,45 760,310 753,680 241.009
21/12/2016 762,420 759,950 -0,51 765,380 753,510 451.846
20/12/2016 756,720 763,870 0,88 764,910 756,290 379.846
19/12/2016 760,550 757,230 -0,79 761,910 757,230 339.096
16/12/2016 754,530 763,250 0,88 766,290 754,010 626.117
15/12/2016 747,260 756,620 1,31 757,630 747,160 461.224
14/12/2016 752,060 746,800 -0,92 753,500 745,840 406.534
13/12/2016 741,580 753,750 1,40 754,490 739,180 420.541
12/12/2016 741,770 743,370 0,36 745,620 740,940 317.148
09/12/2016 738,980 740,710 -0,03 742,110 735,500 379.814
08/12/2016 726,510 740,940 2,43 742,440 726,080 542.937
07/12/2016 721,750 723,380 0,96 724,140 718,930 435.980
06/12/2016 700,170 716,510 2,66 717,240 698,280 394.758
05/12/2016 685,740 697,920 0,87 703,610 684,110 388.307
02/12/2016 693,190 691,880 -0,86 693,880 690,070 333.998
01/12/2016 695,860 697,910 0,25 699,930 693,750 479.417
30/11/2016 692,350 696,160 0,58 698,680 691,090 453.144
29/11/2016 688,370 692,130 0,43 695,790 686,940 468.459
28/11/2016 692,560 689,190 -0,67 695,530 686,640 405.356
25/11/2016 695,010 693,810 -0,05 695,150 691,280 250.748
24/11/2016 695,500 694,180 0,11 696,730 691,880 253.217
23/11/2016 696,160 693,430 -0,19 696,460 691,120 316.491
22/11/2016 695,870 694,740 0,49 696,690 693,350 341.483
21/11/2016 694,910 691,330 -0,07 694,990 686,840 235.845
18/11/2016 703,550 691,790 -1,22 703,580 689,210 439.072
17/11/2016 693,140 700,300 0,80 700,710 691,790 326.800
16/11/2016 701,150 694,730 -0,54 704,550 688,870 336.793
15/11/2016 697,480 698,480 0,09 699,540 692,170 326.416
14/11/2016 703,880 697,860 0,22 706,810 692,340 383.271
11/11/2016 714,160 696,310 -1,65 715,460 694,300 445.174
10/11/2016 725,350 707,990 -1,39 732,760 703,950 632.268
09/11/2016 691,590 717,980 -0,43 718,000 690,150 670.287
08/11/2016 721,610 721,060 0,11 722,490 714,500 330.795
07/11/2016 722,510 720,240 1,55 723,120 718,170 273.110
04/11/2016 714,730 709,270 -1,04 714,730 705,990 424.693
03/11/2016 713,860 716,710 0,22 720,180 711,340 557.639
02/11/2016 724,050 715,170 -1,99 724,120 714,700 331.760
01/11/2016 743,150 729,720 -1,15 743,530 729,070 292.114
31/10/2016 737,860 738,220 -0,59 740,070 735,150 321.330
28/10/2016 739,390 742,620 -0,06 743,250 733,440 403.352
27/10/2016 739,010 743,030 0,44 743,030 734,100 407.833
26/10/2016 739,400 739,790 0,21 741,910 735,100 346.049
25/10/2016 743,090 738,260 -0,73 745,580 736,220 353.476
24/10/2016 736,990 743,710 1,58 746,500 736,370 407.049
21/10/2016 728,760 732,110 0,49 732,110 726,280 315.471
20/10/2016 721,690 728,520 1,25 729,780 720,740 358.785
19/10/2016 713,660 719,540 1,13 720,350 710,210 324.762
publicidad
publicidad