17 de Julio, 17:18 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BCN MID-50BCN MID-50

-141,10-0,56 %
24.847,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 24.974,620 24.988,480 -0,01 25.077,470 24.944,600 20.467
13/07/2018 25.184,680 24.991,770 -0,61 25.184,680 24.960,670 27.799
12/07/2018 25.106,740 25.145,900 0,42 25.196,660 25.023,070 28.534
11/07/2018 25.249,560 25.041,200 -1,24 25.249,560 25.022,270 23.815
10/07/2018 25.366,470 25.356,850 0,16 25.384,100 25.276,860 27.932
09/07/2018 25.301,200 25.315,830 0,33 25.370,840 25.254,970 29.200
06/07/2018 25.055,130 25.233,410 1,12 25.238,770 25.014,610 29.375
05/07/2018 24.895,140 24.952,930 0,44 25.024,780 24.891,520 32.173
04/07/2018 24.738,410 24.842,970 0,28 24.886,460 24.734,340 31.688
03/07/2018 24.812,520 24.773,650 0,02 24.875,970 24.753,780 33.124
02/07/2018 24.791,760 24.768,780 -0,79 24.804,790 24.606,810 28.353
29/06/2018 25.080,700 24.966,020 -0,13 25.151,260 24.939,930 39.154
28/06/2018 25.171,290 24.997,420 -0,79 25.249,630 24.940,120 36.991
27/06/2018 25.241,550 25.197,060 -0,09 25.270,400 24.975,710 37.249
26/06/2018 25.245,830 25.219,150 0,14 25.266,010 25.163,060 33.169
25/06/2018 25.497,710 25.183,970 -1,33 25.497,710 25.177,470 31.551
22/06/2018 25.453,850 25.522,430 0,45 25.585,810 25.453,610 48.053
21/06/2018 25.612,100 25.409,350 -0,36 25.628,240 25.391,910 51.025
20/06/2018 25.477,980 25.502,270 0,65 25.591,470 25.450,720 81.805
19/06/2018 25.304,850 25.338,110 -0,70 25.432,540 25.237,270 29.382
18/06/2018 25.549,560 25.517,480 0,03 25.549,560 25.428,590 30.014
15/06/2018 25.881,500 25.508,950 -1,33 25.881,500 25.505,460 36.118
14/06/2018 25.759,920 25.852,160 0,33 25.883,660 25.712,990 34.710
13/06/2018 25.831,530 25.766,130 -0,04 25.873,950 25.755,220 34.888
12/06/2018 25.712,210 25.775,520 0,39 25.794,920 25.647,710 42.658
11/06/2018 25.556,350 25.675,200 0,97 25.699,720 25.522,670 46.770
08/06/2018 25.498,180 25.429,560 -0,58 25.517,470 25.388,770 45.834
07/06/2018 25.650,170 25.579,140 0,13 25.744,670 25.554,820 92.192
06/06/2018 25.415,910 25.545,150 0,58 25.599,090 25.415,910 84.160
05/06/2018 25.349,780 25.397,070 0,38 25.576,840 25.335,390 77.879
04/06/2018 25.051,070 25.301,940 1,47 25.301,940 25.049,990 40.702
01/06/2018 24.495,810 24.935,130 1,43 24.941,790 24.495,810 33.797
31/05/2018 24.724,590 24.584,110 -0,49 24.826,380 24.409,420 62.030
30/05/2018 24.567,300 24.704,060 0,42 24.774,090 24.566,430 60.935
29/05/2018 24.906,710 24.600,250 -1,50 24.906,710 24.360,150 42.822
28/05/2018 25.107,760 24.975,910 -0,26 25.179,120 24.927,660 38.341
25/05/2018 25.346,930 25.042,260 -0,95 25.401,430 24.943,030 47.988
24/05/2018 25.362,980 25.282,670 -0,08 25.405,100 25.225,520 30.500
23/05/2018 25.340,050 25.303,690 -0,22 25.340,050 25.104,510 34.912
22/05/2018 25.372,850 25.360,250 0,05 25.435,030 25.291,080 35.871
21/05/2018 25.422,910 25.347,710 0,13 25.469,160 25.337,100 20.861
18/05/2018 25.345,540 25.314,190 -0,12 25.457,830 25.253,850 27.116
17/05/2018 25.228,660 25.344,870 0,50 25.367,380 25.225,470 32.248
16/05/2018 25.260,370 25.217,740 -0,25 25.311,830 25.137,460 36.489
15/05/2018 25.256,390 25.279,990 0,05 25.361,290 25.206,880 33.063
14/05/2018 25.282,840 25.266,400 0,09 25.346,070 25.204,550 29.236
11/05/2018 25.162,200 25.244,010 0,27 25.246,730 25.143,600 36.057
10/05/2018 25.315,730 25.175,810 -0,31 25.315,730 25.148,360 29.396
09/05/2018 25.064,590 25.254,920 0,72 25.254,920 25.060,200 31.975
08/05/2018 25.015,220 25.075,550 0,25 25.075,550 24.883,670 28.002
07/05/2018 24.990,790 25.011,790 0,33 25.086,650 24.990,790 17.980
04/05/2018 24.930,340 24.929,160 0,19 25.032,270 24.915,160 31.434
03/05/2018 25.019,660 24.881,890 -0,51 25.052,360 24.828,220 45.259
02/05/2018 24.883,330 25.010,380 0,77 25.048,840 24.864,390 26.642
30/04/2018 24.689,780 24.820,170 0,55 24.837,050 24.689,780 31.400
27/04/2018 24.624,210 24.683,690 0,55 24.693,190 24.575,550 28.155
26/04/2018 24.475,360 24.548,620 0,28 24.564,720 24.470,180 34.715
25/04/2018 24.504,310 24.480,360 -0,83 24.524,380 24.357,870 46.310
24/04/2018 24.746,130 24.685,460 -0,25 24.775,300 24.631,590 31.867
23/04/2018 24.718,530 24.746,750 0,47 24.749,420 24.686,690 30.212
20/04/2018 24.684,190 24.630,390 -0,29 24.778,630 24.589,290 38.267
19/04/2018 24.700,490 24.702,830 0,23 24.773,140 24.655,710 35.902
18/04/2018 24.621,010 24.647,070 0,41 24.708,500 24.597,590 38.306
17/04/2018 24.507,460 24.546,340 0,35 24.560,090 24.461,910 32.278
16/04/2018 24.544,940 24.460,150 -0,14 24.655,380 24.451,460 39.480
13/04/2018 24.570,970 24.495,030 -0,35 24.655,320 24.463,500 85.611
12/04/2018 24.359,580 24.581,460 1,01 24.581,460 24.359,580 98.949
11/04/2018 24.430,340 24.336,630 -0,36 24.527,430 24.294,640 27.710
10/04/2018 24.381,340 24.423,720 0,64 24.456,720 24.321,230 24.403
09/04/2018 24.213,090 24.268,810 0,52 24.335,920 24.157,830 27.098
06/04/2018 24.088,260 24.144,270 -0,04 24.246,710 24.069,560 29.285
05/04/2018 23.847,810 24.154,740 1,78 24.200,240 23.847,810 43.469
04/04/2018 24.190,030 23.732,630 -1,73 24.190,030 23.607,520 49.832
03/04/2018 23.990,340 24.149,220 0,27 24.197,170 23.943,140 46.610
29/03/2018 24.025,360 24.084,960 0,58 24.116,930 23.978,490 22.661
28/03/2018 24.076,100 23.945,950 -0,80 24.076,100 23.845,280 42.226
27/03/2018 24.103,340 24.139,280 1,24 24.160,850 24.003,650 44.689
26/03/2018 23.887,470 23.843,000 -0,06 23.949,220 23.785,600 33.149
23/03/2018 23.660,530 23.858,050 0,24 23.872,110 23.517,260 33.767
22/03/2018 24.035,830 23.800,490 -1,03 24.049,400 23.708,050 32.849
21/03/2018 24.071,090 24.048,260 0,05 24.148,270 24.015,890 35.682
20/03/2018 23.944,850 24.036,170 0,50 24.133,810 23.878,400 32.427
19/03/2018 23.836,830 23.915,440 0,08 24.009,170 23.830,110 35.912
16/03/2018 23.868,810 23.897,370 0,01 23.925,720 23.753,240 37.944
15/03/2018 23.977,800 23.894,190 -0,41 23.985,160 23.804,640 30.647
14/03/2018 24.007,670 23.993,460 -0,05 24.070,160 23.923,670 28.179
13/03/2018 24.120,210 24.005,780 -0,34 24.239,860 23.952,860 30.707
12/03/2018 24.001,590 24.088,880 0,90 24.118,100 23.992,960 27.428
09/03/2018 23.793,550 23.874,120 0,43 23.878,640 23.751,270 27.518
08/03/2018 23.837,400 23.770,950 -0,25 23.856,680 23.696,890 34.985
07/03/2018 23.603,660 23.831,390 0,84 23.834,250 23.587,000 27.806
06/03/2018 23.593,840 23.631,950 0,56 23.728,520 23.593,840 26.325
05/03/2018 23.264,170 23.499,530 0,90 23.543,120 23.223,400 39.846
02/03/2018 23.625,080 23.289,540 -1,74 23.625,080 23.268,840 31.542
01/03/2018 24.011,880 23.702,770 -1,36 24.011,880 23.673,240 41.833
28/02/2018 23.951,970 24.030,200 0,15 24.101,860 23.898,180 36.674
27/02/2018 24.025,850 23.993,840 -0,03 24.075,640 23.949,530 32.162
26/02/2018 23.954,760 24.001,750 0,48 24.006,750 23.906,040 22.542
23/02/2018 23.991,800 23.886,850 -0,14 23.991,800 23.747,440 24.534
22/02/2018 23.887,860 23.921,290 -0,28 23.940,200 23.817,000 21.129
21/02/2018 24.044,480 23.987,550 -0,26 24.063,150 23.891,650 21.140
20/02/2018 24.042,690 24.049,560 0,27 24.113,980 24.005,080 19.659
19/02/2018 24.142,670 23.984,870 -0,28 24.220,880 23.979,310 26.553
16/02/2018 23.943,470 24.053,350 0,97 24.083,040 23.933,820 25.513
15/02/2018 23.937,120 23.822,520 0,25 24.056,700 23.804,960 29.086
14/02/2018 23.726,960 23.762,610 0,49 23.819,490 23.664,080 25.354
13/02/2018 23.773,930 23.646,900 -0,20 23.798,150 23.596,010 29.448
12/02/2018 23.417,200 23.693,850 2,31 23.704,650 23.396,220 29.320
09/02/2018 23.114,830 23.159,160 -0,40 23.258,110 23.019,060 32.365
08/02/2018 23.564,550 23.252,840 -1,23 23.564,550 23.230,580 40.218
07/02/2018 23.343,280 23.541,900 2,35 23.542,440 23.203,830 39.016
06/02/2018 22.788,670 23.000,360 -1,56 23.106,070 22.502,210 48.762
05/02/2018 23.632,830 23.363,980 -1,56 23.641,160 23.337,880 27.175
02/02/2018 23.963,850 23.733,380 -0,77 23.966,740 23.697,440 25.444
01/02/2018 24.017,240 23.916,470 -0,09 24.111,480 23.850,120 22.670
31/01/2018 23.934,760 23.937,150 -0,01 24.025,160 23.887,090 26.103
30/01/2018 24.147,370 23.939,070 -1,07 24.153,910 23.910,730 26.347
29/01/2018 24.318,410 24.198,620 -0,21 24.325,650 24.190,230 27.635
26/01/2018 24.101,460 24.248,620 0,58 24.282,560 24.089,880 27.272
25/01/2018 24.153,920 24.107,720 -0,15 24.158,150 24.049,820 20.625
24/01/2018 24.222,960 24.145,100 -0,21 24.235,440 24.100,280 24.388
23/01/2018 24.162,510 24.195,700 0,62 24.213,580 24.138,380 26.756
22/01/2018 24.028,100 24.047,440 0,20 24.109,730 23.966,910 33.154
19/01/2018 24.143,150 24.000,230 -0,48 24.150,750 23.894,020 51.293
18/01/2018 24.220,570 24.116,470 0,01 24.230,390 24.066,440 24.454
17/01/2018 24.274,720 24.114,150 -0,80 24.274,720 24.092,910 33.471
16/01/2018 24.264,440 24.307,590 0,26 24.368,640 24.228,400 43.621
15/01/2018 24.235,650 24.245,360 0,52 24.287,120 24.215,800 43.438
12/01/2018 24.219,600 24.120,710 -0,02 24.226,680 24.103,230 35.641
11/01/2018 24.118,830 24.126,570 0,06 24.146,070 24.056,090 48.359
10/01/2018 24.173,300 24.111,570 -0,03 24.173,300 24.040,850 36.760
09/01/2018 24.017,550 24.118,460 0,54 24.134,950 23.982,950 33.841
08/01/2018 24.014,640 23.988,940 0,48 24.058,440 23.950,210 31.430
05/01/2018 23.827,720 23.875,080 0,23 23.913,840 23.795,930 29.499
04/01/2018 23.559,320 23.820,100 1,47 23.822,070 23.557,490 43.042
03/01/2018 23.297,600 23.475,940 1,09 23.512,870 23.252,650 33.198
02/01/2018 23.118,900 23.222,390 1,15 23.222,780 23.038,650 24.515
29/12/2017 23.012,600 22.957,280 -0,43 23.060,320 22.881,870 39.109
28/12/2017 23.023,320 23.055,670 -0,01 23.103,100 22.995,270 29.650
27/12/2017 22.989,120 23.057,360 0,19 23.078,090 22.966,930 23.857
22/12/2017 22.856,690 23.014,450 -0,77 23.051,700 22.824,490 28.420
21/12/2017 22.973,510 23.193,040 0,80 23.193,040 22.960,040 28.620
20/12/2017 23.054,060 23.008,010 -0,01 23.071,160 22.912,690 32.866
19/12/2017 22.962,940 23.009,620 0,05 23.056,120 22.941,230 25.810
18/12/2017 22.880,670 22.997,730 0,62 23.016,760 22.856,270 26.095
15/12/2017 22.944,800 22.855,610 -0,48 22.992,150 22.838,620 39.943
14/12/2017 23.087,310 22.965,770 -0,54 23.155,530 22.965,070 24.650
13/12/2017 23.182,270 23.091,540 -0,24 23.227,890 23.078,750 30.879
12/12/2017 23.198,240 23.146,620 -0,17 23.217,980 23.128,580 51.643
11/12/2017 23.209,830 23.186,330 0,40 23.264,540 23.096,150 35.758
08/12/2017 23.186,790 23.094,990 -0,29 23.241,960 23.094,990 15.609
07/12/2017 23.066,850 23.162,930 0,61 23.174,060 23.053,430 23.384
06/12/2017 22.933,350 23.023,250 0,19 23.084,600 22.879,350 23.359
05/12/2017 22.761,790 22.979,010 1,06 23.013,280 22.740,900 34.387
04/12/2017 22.759,170 22.738,090 0,47 22.823,410 22.695,310 25.458
01/12/2017 22.763,250 22.630,660 -0,41 22.764,220 22.585,540 26.881
30/11/2017 22.622,830 22.722,720 0,63 22.722,720 22.529,750 30.530
29/11/2017 22.529,830 22.580,800 0,25 22.653,820 22.513,930 24.795
28/11/2017 22.480,940 22.523,820 0,36 22.580,890 22.475,400 23.706
27/11/2017 22.535,720 22.443,640 -0,43 22.629,550 22.440,520 29.953
24/11/2017 22.563,530 22.539,610 0,13 22.614,260 22.535,550 30.821
23/11/2017 22.409,370 22.509,440 0,38 22.570,250 22.387,160 45.698
22/11/2017 22.411,970 22.424,780 0,29 22.495,690 22.380,630 20.065
21/11/2017 22.232,970 22.360,050 0,76 22.390,850 22.231,180 24.229
20/11/2017 22.029,330 22.192,200 0,77 22.205,880 22.011,040 24.798
17/11/2017 22.074,560 22.023,290 0,01 22.087,160 21.956,670 17.150
16/11/2017 21.929,480 22.022,080 1,11 22.068,690 21.898,100 24.372
15/11/2017 21.787,060 21.781,290 -0,31 21.819,410 21.624,390 28.786
14/11/2017 21.973,040 21.848,580 -0,75 22.000,870 21.828,610 29.392
13/11/2017 22.152,850 22.014,190 -0,32 22.152,850 21.964,980 29.293
10/11/2017 22.107,230 22.085,530 -0,07 22.171,180 21.972,310 50.142
09/11/2017 22.561,860 22.100,130 -2,02 22.561,860 22.099,280 39.182
08/11/2017 22.581,760 22.555,870 0,06 22.581,760 22.505,680 25.608
07/11/2017 22.630,900 22.542,430 -0,10 22.688,450 22.512,520 26.845
06/11/2017 22.373,550 22.563,990 0,98 22.563,990 22.355,170 25.801
03/11/2017 22.423,750 22.344,740 -0,08 22.445,760 22.242,010 31.873
02/11/2017 22.301,160 22.363,040 0,27 22.431,980 22.283,180 28.511
01/11/2017 22.293,890 22.303,730 0,36 22.391,650 22.276,060 37.266
31/10/2017 22.025,650 22.224,300 1,36 22.224,300 21.944,630 29.737
30/10/2017 21.670,530 21.926,810 2,26 21.943,650 21.640,100 32.599
27/10/2017 21.575,640 21.442,830 -0,74 21.634,630 21.349,740 28.869
26/10/2017 21.388,560 21.601,640 0,52 21.752,630 21.337,380 41.380
25/10/2017 21.706,140 21.489,650 -0,93 21.728,000 21.466,920 37.470
24/10/2017 21.624,650 21.691,110 0,30 21.735,350 21.616,970 21.465
23/10/2017 21.622,270 21.626,110 0,02 21.707,280 21.599,150 18.003
20/10/2017 21.597,540 21.621,440 0,18 21.683,880 21.580,290 20.813
19/10/2017 21.737,800 21.581,800 -0,96 21.777,230 21.529,890 26.559
18/10/2017 21.640,650 21.791,700 0,54 21.820,300 21.616,340 37.710
17/10/2017 21.279,980 21.674,880 1,49 21.731,960 21.279,980 65.038
16/10/2017 21.332,650 21.357,580 0,08 21.368,750 21.277,100 21.321
13/10/2017 21.393,930 21.341,550 -0,32 21.461,980 21.341,550 22.111
12/10/2017 21.279,680 21.410,780 0,61 21.434,100 21.274,130 28.000
11/10/2017 21.156,970 21.281,000 1,98 21.310,280 21.105,470 26.002
10/10/2017 21.076,200 20.868,250 -1,33 21.112,030 20.810,170 22.865
09/10/2017 21.197,150 21.149,450 0,15 21.341,590 21.135,380 16.786
06/10/2017 21.118,430 21.117,390 -0,14 21.219,880 21.061,020 21.789
05/10/2017 20.557,990 21.147,640 1,88 21.154,450 20.554,680 30.469
04/10/2017 21.383,310 20.757,070 -3,18 21.405,600 20.721,390 55.066
03/10/2017 21.381,690 21.439,800 0,09 21.500,120 21.312,200 22.632
02/10/2017 21.410,100 21.420,920 -1,54 21.572,210 21.378,060 18.105
29/09/2017 21.727,640 21.757,050 0,14 21.757,520 21.597,120 22.608
28/09/2017 21.769,830 21.727,440 -0,19 21.851,550 21.681,180 14.691
27/09/2017 21.588,460 21.769,780 0,51 21.786,060 21.586,640 18.926
26/09/2017 21.800,660 21.660,290 -0,83 21.807,940 21.653,060 17.975
25/09/2017 21.960,890 21.841,680 -0,55 21.960,890 21.807,900 16.902
22/09/2017 21.938,380 21.963,360 0,13 22.006,720 21.879,480 12.630
21/09/2017 21.925,770 21.934,950 0,04 22.025,790 21.917,340 23.597
20/09/2017 22.083,820 21.925,460 -0,77 22.144,920 21.921,980 24.967
19/09/2017 22.092,530 22.096,470 -0,22 22.206,590 22.081,660 19.016
18/09/2017 22.107,430 22.144,500 0,31 22.242,330 22.089,130 19.563
15/09/2017 22.073,080 22.076,360 -0,24 22.103,190 21.987,400 45.042
14/09/2017 22.148,830 22.130,440 -0,35 22.169,560 22.043,300 15.715
13/09/2017 22.161,190 22.209,150 0,18 22.216,580 22.136,080 13.937
12/09/2017 22.189,320 22.169,740 -0,26 22.241,580 22.140,490 20.443
11/09/2017 22.012,550 22.226,560 0,97 22.251,700 21.997,080 20.325
08/09/2017 22.084,650 22.012,330 -0,59 22.100,700 21.958,290 24.351
07/09/2017 22.285,470 22.142,850 -0,90 22.287,480 22.086,290 38.740
06/09/2017 22.273,280 22.343,300 0,08 22.372,620 22.223,230 16.479
05/09/2017 22.365,270 22.325,300 -0,29 22.443,610 22.308,260 11.401
04/09/2017 22.402,970 22.391,010 -0,47 22.426,820 22.328,950 11.391
01/09/2017 22.511,810 22.496,620 0,17 22.609,920 22.493,020 15.484
31/08/2017 22.382,270 22.457,700 0,78 22.478,190 22.323,160 20.554
30/08/2017 22.240,200 22.283,370 0,60 22.339,720 22.214,370 13.082
29/08/2017 22.300,290 22.151,040 -0,77 22.300,980 22.040,420 16.752
28/08/2017 22.408,970 22.321,810 -0,81 22.457,510 22.306,120 14.753
25/08/2017 22.479,180 22.504,100 0,08 22.548,230 22.440,410 16.311
24/08/2017 22.439,480 22.486,600 0,09 22.540,740 22.433,730 18.271
23/08/2017 22.446,070 22.465,740 0,26 22.474,540 22.405,700 10.524
22/08/2017 22.380,400 22.407,120 0,40 22.442,250 22.335,420 9.611
21/08/2017 22.325,690 22.317,950 -0,07 22.325,970 22.232,160 11.019
18/08/2017 22.360,780 22.334,130 -0,47 22.360,780 22.238,780 16.671
17/08/2017 22.568,930 22.440,230 -0,49 22.613,280 22.440,230 15.601
16/08/2017 22.440,120 22.551,410 0,79 22.590,280 22.434,750 17.931
15/08/2017 22.457,200 22.373,820 -0,16 22.502,390 22.364,720 9.177
14/08/2017 22.218,530 22.410,240 1,16 22.439,910 22.206,460 12.234
11/08/2017 22.361,870 22.152,530 -1,28 22.361,870 22.118,910 19.249
10/08/2017 22.605,870 22.440,150 -0,87 22.606,110 22.373,920 18.021
09/08/2017 22.832,460 22.637,330 -0,96 22.842,400 22.626,850 15.094
08/08/2017 22.777,360 22.855,960 0,32 22.878,040 22.767,140 16.558
07/08/2017 22.751,620 22.782,650 0,57 22.796,260 22.720,990 18.789
04/08/2017 22.507,360 22.654,510 0,88 22.683,290 22.498,470 15.200
03/08/2017 22.618,870 22.456,140 -0,49 22.629,920 22.456,140 16.211
02/08/2017 22.498,730 22.567,720 0,38 22.638,440 22.486,480 23.317
01/08/2017 22.632,080 22.481,200 -0,38 22.657,090 22.479,820 21.018
31/07/2017 22.533,030 22.566,530 0,26 22.614,120 22.472,870 17.908
28/07/2017 22.564,140 22.507,540 -0,49 22.577,840 22.422,570 22.152
27/07/2017 22.702,420 22.618,930 -0,30 22.768,450 22.596,350 19.316
26/07/2017 22.687,890 22.686,530 0,06 22.767,750 22.636,350 24.294
25/07/2017 22.561,510 22.673,600 0,44 22.768,840 22.555,820 22.547
24/07/2017 22.609,630 22.574,980 -0,26 22.659,150 22.495,830 18.388
21/07/2017 22.805,130 22.634,640 -0,72 22.864,110 22.544,840 22.379
20/07/2017 22.817,910 22.799,710 -0,14 22.966,930 22.775,140 21.699
19/07/2017 22.747,140 22.832,000 0,49 22.834,090 22.637,570 26.584
18/07/2017 22.782,370 22.720,690 -0,26 22.822,410 22.668,560 28.034
publicidad
publicidad