17 de Octubre, 13:15 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

CAC 40CAC 40

-5,14-0,09 %
5.696,90

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen(m)
16/10/2019 5.703,390 5.696,900 -0,09 5.708,910 5.677,960 --
15/10/2019 5.676,740 5.702,050 1,04 5.724,310 5.659,690 --
14/10/2019 5.646,330 5.643,080 -0,40 5.649,670 5.600,110 --
11/10/2019 5.576,950 5.665,480 1,73 5.667,400 5.574,260 --
10/10/2019 5.520,980 5.569,050 1,27 5.581,070 5.487,170 --
09/10/2019 5.458,160 5.499,140 0,78 5.515,640 5.447,010 --
08/10/2019 5.526,010 5.456,620 -1,18 5.531,290 5.451,720 --
07/10/2019 5.476,770 5.521,610 0,61 5.524,190 5.461,590 --
04/10/2019 5.456,830 5.488,320 0,91 5.488,320 5.426,000 --
03/10/2019 5.432,010 5.438,770 0,30 5.472,620 5.393,490 --
02/10/2019 5.587,140 5.422,770 -3,12 5.589,200 5.422,770 --
01/10/2019 5.696,200 5.597,630 -1,41 5.704,930 5.594,930 --
30/09/2019 5.636,150 5.677,790 0,66 5.678,200 5.624,940 --
27/09/2019 5.627,440 5.640,580 0,36 5.645,360 5.621,580 --
26/09/2019 5.573,630 5.620,570 0,66 5.632,150 5.572,410 --
25/09/2019 5.598,500 5.583,800 -0,79 5.600,760 5.531,620 --
24/09/2019 5.644,460 5.628,330 -0,04 5.648,460 5.625,240 --
23/09/2019 5.679,310 5.630,760 -1,05 5.683,930 5.619,290 --
20/09/2019 5.655,370 5.690,780 0,56 5.696,250 5.647,530 --
19/09/2019 5.617,700 5.659,080 0,68 5.662,860 5.616,910 --
18/09/2019 5.609,920 5.620,650 0,09 5.634,790 5.601,650 --
17/09/2019 5.602,960 5.615,510 0,24 5.619,450 5.587,740 --
16/09/2019 5.626,610 5.602,230 -0,94 5.632,740 5.602,230 --
13/09/2019 5.649,230 5.655,460 0,22 5.672,070 5.638,170 --
12/09/2019 5.633,950 5.642,860 0,44 5.667,460 5.596,370 --
11/09/2019 5.606,330 5.618,060 0,44 5.626,050 5.601,670 --
10/09/2019 5.586,880 5.593,210 0,08 5.596,940 5.555,510 --
09/09/2019 5.606,360 5.588,950 -0,27 5.611,590 5.579,930 --
06/09/2019 5.592,070 5.603,990 0,19 5.610,700 5.581,540 --
05/09/2019 5.569,590 5.593,370 1,11 5.605,880 5.559,820 --
04/09/2019 5.518,920 5.532,070 1,21 5.537,100 5.508,500 --
03/09/2019 5.484,360 5.466,070 -0,49 5.484,540 5.441,180 --
02/09/2019 5.483,430 5.493,040 0,23 5.502,580 5.479,820 --
30/08/2019 5.451,600 5.480,480 0,56 5.504,010 5.446,580 --
29/08/2019 5.359,000 5.449,970 1,51 5.452,900 5.354,550 --
28/08/2019 5.372,080 5.368,800 -0,34 5.375,040 5.322,990 --
27/08/2019 5.349,850 5.387,090 0,67 5.399,180 5.321,880 --
26/08/2019 5.310,160 5.351,020 0,45 5.377,020 5.300,990 --
23/08/2019 5.413,410 5.326,870 -1,14 5.421,280 5.326,870 --
22/08/2019 5.414,810 5.388,250 -0,87 5.439,640 5.378,250 --
21/08/2019 5.360,030 5.435,480 1,70 5.441,350 5.360,030 --
20/08/2019 5.363,590 5.344,640 -0,50 5.391,230 5.328,940 --
19/08/2019 5.333,130 5.371,560 1,34 5.378,740 5.325,720 --
16/08/2019 5.254,620 5.300,790 1,22 5.306,070 5.249,330 --
15/08/2019 5.274,900 5.236,930 -0,27 5.278,070 5.170,770 --
14/08/2019 5.367,540 5.251,300 -2,08 5.367,540 5.233,860 --
13/08/2019 5.292,940 5.363,070 0,99 5.402,990 5.268,470 --
12/08/2019 5.362,390 5.310,310 -0,33 5.386,460 5.293,760 --
09/08/2019 5.368,840 5.327,920 -1,11 5.374,900 5.317,910 --
08/08/2019 5.333,180 5.387,960 2,31 5.387,960 5.305,860 --
07/08/2019 5.252,730 5.266,510 0,61 5.312,310 5.226,390 --
06/08/2019 5.245,520 5.234,650 -0,13 5.297,450 5.234,650 --
05/08/2019 5.296,080 5.241,550 -2,19 5.315,600 5.230,460 --
02/08/2019 5.427,550 5.359,000 -3,57 5.455,130 5.350,760 --
01/08/2019 5.500,910 5.557,410 0,70 5.563,650 5.499,880 --
31/07/2019 5.511,510 5.518,900 0,14 5.538,590 5.503,130 --
30/07/2019 5.610,730 5.511,070 -1,61 5.611,000 5.496,770 --
29/07/2019 5.598,650 5.601,100 -0,16 5.624,340 5.590,820 --
26/07/2019 5.572,720 5.610,050 0,57 5.614,250 5.568,830 --
25/07/2019 5.646,730 5.578,050 -0,50 5.672,770 5.549,660 --
24/07/2019 5.617,860 5.605,870 -0,22 5.627,080 5.583,140 --
23/07/2019 5.590,600 5.618,160 0,92 5.638,660 5.580,520 --
22/07/2019 5.550,300 5.567,020 0,26 5.575,740 5.545,610 --
19/07/2019 5.580,990 5.552,340 0,03 5.598,000 5.534,250 --
18/07/2019 5.538,030 5.550,550 -0,38 5.585,810 5.533,470 --
17/07/2019 5.602,250 5.571,710 -0,76 5.621,210 5.567,850 --
16/07/2019 5.574,180 5.614,380 0,65 5.626,790 5.573,360 --
15/07/2019 5.581,110 5.578,210 0,10 5.606,480 5.550,860 --
12/07/2019 5.559,160 5.572,860 0,38 5.587,840 5.552,580 --
11/07/2019 5.589,680 5.551,950 -0,28 5.592,300 5.548,950 --
10/07/2019 5.562,440 5.567,590 -0,08 5.606,180 5.557,660 --
09/07/2019 5.578,340 5.572,100 -0,31 5.582,770 5.544,620 --
08/07/2019 5.580,260 5.589,190 -0,08 5.598,970 5.572,770 --
05/07/2019 5.613,920 5.593,720 -0,48 5.616,630 5.573,350 --
04/07/2019 5.622,800 5.620,730 0,03 5.629,790 5.613,030 --
03/07/2019 5.579,240 5.618,810 0,75 5.618,810 5.579,040 --
02/07/2019 5.578,380 5.576,820 0,16 5.582,910 5.556,760 --
01/07/2019 5.584,130 5.567,910 0,52 5.611,280 5.567,910 --
28/06/2019 5.491,170 5.538,970 0,83 5.545,060 5.486,280 --
27/06/2019 5.508,380 5.493,610 -0,13 5.511,220 5.465,620 --
26/06/2019 5.504,670 5.500,720 -0,25 5.531,450 5.497,220 --
25/06/2019 5.499,820 5.514,570 -0,13 5.523,570 5.499,650 --
24/06/2019 5.534,350 5.521,710 -0,12 5.547,110 5.514,140 --
21/06/2019 5.534,430 5.528,330 -0,13 5.582,240 5.518,390 --
20/06/2019 5.551,030 5.535,570 0,31 5.564,130 5.535,570 --
19/06/2019 5.513,320 5.518,450 0,16 5.521,810 5.496,540 --
18/06/2019 5.386,380 5.509,730 2,20 5.516,060 5.376,120 --
17/06/2019 5.370,760 5.390,950 0,43 5.408,750 5.368,070 --
14/06/2019 5.367,100 5.367,620 -0,15 5.369,380 5.342,150 --
13/06/2019 5.361,600 5.375,630 0,01 5.392,510 5.353,110 --
12/06/2019 5.379,150 5.374,920 -0,62 5.394,850 5.358,810 --
11/06/2019 5.382,880 5.408,450 0,48 5.431,540 5.381,310 --
10/06/2019 5.382,290 5.382,500 0,34 5.397,350 5.369,820 --
07/06/2019 5.299,710 5.364,050 1,62 5.389,950 5.299,710 --
06/06/2019 5.293,720 5.278,430 -0,26 5.332,690 5.264,620 --
05/06/2019 5.271,260 5.292,000 0,45 5.306,830 5.265,600 --
04/06/2019 5.204,220 5.268,260 0,51 5.278,910 5.191,610 --
03/06/2019 5.171,610 5.241,460 0,65 5.241,460 5.152,300 --
31/05/2019 5.198,760 5.207,630 -0,79 5.208,070 5.160,910 --
30/05/2019 5.241,950 5.248,910 0,51 5.258,050 5.229,740 --
29/05/2019 5.249,270 5.222,120 -1,70 5.252,520 5.203,810 --
28/05/2019 5.343,300 5.312,690 -0,44 5.351,090 5.300,800 --
27/05/2019 5.341,390 5.336,190 0,37 5.364,220 5.323,170 --
24/05/2019 5.307,800 5.316,510 0,67 5.337,660 5.302,520 --
23/05/2019 5.335,120 5.281,370 -1,81 5.340,380 5.272,780 --
22/05/2019 5.381,690 5.378,980 -0,12 5.399,720 5.345,280 --
21/05/2019 5.373,010 5.385,460 0,50 5.394,910 5.350,130 --
20/05/2019 5.425,300 5.358,590 -1,46 5.438,600 5.333,310 --
17/05/2019 5.428,170 5.438,230 -0,18 5.450,650 5.401,660 --
16/05/2019 5.365,370 5.448,110 1,37 5.448,110 5.346,540 --
15/05/2019 5.348,340 5.374,260 0,62 5.374,260 5.297,300 --
14/05/2019 5.292,080 5.341,350 1,50 5.341,350 5.288,920 --
13/05/2019 5.332,300 5.262,570 -1,22 5.334,060 5.247,660 --
10/05/2019 5.353,500 5.327,440 0,27 5.372,250 5.312,010 --
09/05/2019 5.358,100 5.313,160 -1,93 5.363,770 5.307,060 --
08/05/2019 5.388,720 5.417,590 0,40 5.426,320 5.378,180 --
07/05/2019 5.478,550 5.395,750 -1,60 5.490,330 5.387,990 --
06/05/2019 5.450,830 5.483,520 -1,18 5.489,540 5.422,590 --
03/05/2019 5.537,460 5.548,840 0,18 5.563,120 5.535,580 --
02/05/2019 5.568,200 5.538,860 -0,85 5.573,160 5.537,990 --
30/04/2019 5.570,430 5.586,410 0,10 5.586,410 5.553,100 --
29/04/2019 5.567,090 5.580,980 0,21 5.593,600 5.547,120 --
26/04/2019 5.570,070 5.569,360 0,21 5.575,250 5.546,820 --
25/04/2019 5.569,210 5.557,670 -0,33 5.571,860 5.538,300 --
24/04/2019 5.581,160 5.576,060 -0,28 5.597,600 5.557,210 --
23/04/2019 5.577,520 5.591,690 0,20 5.596,210 5.564,940 --
18/04/2019 5.548,660 5.580,380 0,31 5.601,380 5.527,940 --
17/04/2019 5.528,010 5.563,090 0,62 5.569,280 5.522,610 --
16/04/2019 5.510,720 5.528,670 0,36 5.532,310 5.503,350 --
15/04/2019 5.501,510 5.508,730 0,11 5.518,370 5.497,530 --
12/04/2019 5.478,950 5.502,700 0,31 5.510,990 5.474,360 --
11/04/2019 5.474,330 5.485,720 0,66 5.498,890 5.446,200 --
10/04/2019 5.442,680 5.449,880 0,25 5.461,340 5.440,320 --
09/04/2019 5.453,000 5.436,420 -0,65 5.491,850 5.436,420 --
08/04/2019 5.471,740 5.471,780 -0,08 5.486,630 5.462,380 --
05/04/2019 5.469,340 5.476,200 0,23 5.486,000 5.464,850 --
04/04/2019 5.460,830 5.463,800 -0,09 5.474,410 5.448,400 --
03/04/2019 5.458,020 5.468,910 0,84 5.473,920 5.451,440 --
02/04/2019 5.409,680 5.423,470 0,33 5.433,510 5.403,440 --
01/04/2019 5.394,500 5.405,530 1,03 5.414,530 5.376,180 --
29/03/2019 5.334,560 5.350,530 1,02 5.356,070 5.315,110 --
28/03/2019 5.299,030 5.296,540 -0,09 5.327,730 5.291,640 --
27/03/2019 5.312,700 5.301,240 -0,12 5.340,050 5.279,650 --
26/03/2019 5.271,140 5.307,380 0,89 5.315,290 5.257,790 --
25/03/2019 5.211,760 5.260,640 -0,18 5.276,740 5.211,760 --
22/03/2019 5.394,460 5.269,920 -2,03 5.398,470 5.264,130 --
21/03/2019 5.378,410 5.378,850 -0,07 5.393,330 5.349,000 --
20/03/2019 5.417,210 5.382,660 -0,80 5.429,440 5.382,660 --
19/03/2019 5.406,230 5.425,900 0,24 5.443,100 5.403,580 --
18/03/2019 5.403,540 5.412,830 0,14 5.416,490 5.401,470 --
15/03/2019 5.352,880 5.405,320 1,04 5.421,510 5.351,880 --
14/03/2019 5.308,750 5.349,780 0,82 5.358,410 5.308,750 --
13/03/2019 5.263,010 5.306,380 0,69 5.309,770 5.261,890 --
12/03/2019 5.290,940 5.270,250 0,08 5.294,830 5.245,760 --
11/03/2019 5.253,490 5.265,960 0,66 5.268,590 5.230,160 --
08/03/2019 5.233,970 5.231,220 -0,70 5.252,350 5.221,030 --
07/03/2019 5.282,140 5.267,920 -0,39 5.306,090 5.249,320 --
06/03/2019 5.288,400 5.288,810 -0,16 5.314,970 5.281,950 --
05/03/2019 5.288,550 5.297,520 0,21 5.297,990 5.267,570 --
04/03/2019 5.291,130 5.286,570 0,41 5.310,640 5.283,350 --
01/03/2019 5.267,140 5.265,190 0,47 5.286,690 5.262,470 --
28/02/2019 5.204,770 5.240,530 0,29 5.247,550 5.204,770 --
27/02/2019 5.218,120 5.225,350 -0,26 5.236,830 5.211,540 --
26/02/2019 5.212,860 5.238,720 0,13 5.248,500 5.197,290 --
25/02/2019 5.228,250 5.231,850 0,31 5.242,220 5.219,390 --
22/02/2019 5.190,940 5.215,850 0,38 5.226,800 5.190,280 --
21/02/2019 5.200,120 5.196,110 0,00 5.206,380 5.180,620 --
20/02/2019 5.168,590 5.195,950 0,69 5.202,900 5.159,060 --
19/02/2019 5.162,310 5.160,520 -0,16 5.176,410 5.137,170 --
18/02/2019 5.149,060 5.168,540 0,30 5.170,960 5.147,810 --
15/02/2019 5.061,540 5.153,190 1,79 5.164,580 5.059,500 --
14/02/2019 5.117,790 5.062,520 -0,23 5.117,790 5.062,520 --
13/02/2019 5.071,540 5.074,270 0,35 5.092,190 5.061,600 --
12/02/2019 5.052,330 5.056,350 0,84 5.073,790 5.039,990 --
11/02/2019 4.988,090 5.014,470 1,06 5.023,290 4.986,300 --
08/02/2019 4.980,810 4.961,640 -0,48 5.005,640 4.946,140 --
07/02/2019 5.075,750 4.985,560 -1,84 5.083,890 4.985,560 --
06/02/2019 5.060,650 5.079,050 -0,08 5.083,810 5.058,040 --
05/02/2019 5.009,830 5.083,340 1,66 5.083,340 4.997,530 --
04/02/2019 5.014,310 5.000,190 -0,38 5.019,400 4.970,700 --
01/02/2019 5.004,650 5.019,260 0,53 5.023,370 4.980,500 --
31/01/2019 4.993,090 4.992,720 0,36 5.016,280 4.955,500 --
30/01/2019 4.943,680 4.974,760 0,95 4.974,760 4.942,640 --
29/01/2019 4.889,340 4.928,180 0,81 4.949,450 4.879,660 --
28/01/2019 4.903,950 4.888,580 -0,76 4.912,100 4.878,620 --
25/01/2019 4.895,590 4.925,820 1,11 4.931,800 4.890,900 --
24/01/2019 4.839,590 4.871,960 0,65 4.883,900 4.832,400 --
23/01/2019 4.831,920 4.840,380 -0,15 4.875,410 4.820,140 --
22/01/2019 4.841,180 4.847,530 -0,42 4.863,300 4.824,060 --
21/01/2019 4.865,790 4.867,780 -0,17 4.872,620 4.859,760 --
18/01/2019 4.825,970 4.875,930 1,70 4.881,570 4.824,260 --
17/01/2019 4.782,630 4.794,370 -0,34 4.801,670 4.772,640 --
16/01/2019 4.811,590 4.810,740 0,51 4.816,490 4.784,790 --
15/01/2019 4.799,580 4.786,170 0,49 4.816,730 4.754,690 --
14/01/2019 4.740,310 4.762,750 -0,39 4.773,150 4.730,550 --
11/01/2019 4.814,660 4.781,340 -0,51 4.821,280 4.760,840 --
10/01/2019 4.788,760 4.805,660 -0,16 4.805,660 4.759,760 --
09/01/2019 4.811,180 4.813,580 0,84 4.843,480 4.801,830 --
08/01/2019 4.722,160 4.773,270 1,15 4.810,270 4.719,230 --
07/01/2019 4.757,010 4.719,170 -0,38 4.760,270 4.690,220 --
04/01/2019 4.649,630 4.737,120 2,72 4.750,510 4.636,790 --
03/01/2019 4.641,800 4.611,480 -1,66 4.671,280 4.607,680 --
02/01/2019 4.642,180 4.689,390 -0,87 4.699,980 4.606,200 --
31/12/2018 4.708,740 4.730,690 1,11 4.731,490 4.696,120 --
28/12/2018 4.641,050 4.678,740 1,74 4.700,490 4.623,970 --
27/12/2018 4.689,200 4.598,610 -0,60 4.692,430 4.555,990 --
24/12/2018 4.650,420 4.626,390 -1,45 4.664,200 4.622,030 --
21/12/2018 4.672,770 4.694,380 0,04 4.696,180 4.628,240 --
20/12/2018 4.709,750 4.692,460 -1,78 4.719,610 4.685,610 --
19/12/2018 4.766,730 4.777,450 0,49 4.794,010 4.761,630 --
18/12/2018 4.773,190 4.754,080 -0,95 4.804,980 4.754,080 --
17/12/2018 4.840,120 4.799,870 -1,11 4.847,500 4.788,880 --
14/12/2018 4.853,120 4.853,700 -0,88 4.873,160 4.822,890 --
13/12/2018 4.926,860 4.896,920 -0,26 4.935,480 4.890,440 --
12/12/2018 4.834,240 4.909,450 2,15 4.924,660 4.829,120 --
11/12/2018 4.781,940 4.806,200 1,35 4.853,920 4.770,070 --
10/12/2018 4.797,920 4.742,380 -1,47 4.809,980 4.732,020 --
07/12/2018 4.813,620 4.813,130 0,68 4.877,130 4.812,380 --
06/12/2018 4.898,350 4.780,460 -3,32 4.898,350 4.760,980 --
05/12/2018 4.963,180 4.944,370 -1,36 4.976,630 4.941,450 --
04/12/2018 5.036,950 5.012,660 -0,82 5.043,260 5.012,480 --
03/12/2018 5.112,580 5.053,980 1,00 5.115,130 5.043,200 --
30/11/2018 5.016,450 5.003,920 -0,05 5.016,860 4.974,990 --
29/11/2018 5.026,660 5.006,250 0,46 5.036,810 4.995,950 --
28/11/2018 4.998,140 4.983,240 0,00 5.007,470 4.977,930 --
27/11/2018 4.992,530 4.983,150 -0,24 5.013,690 4.958,710 --
26/11/2018 4.982,540 4.994,980 0,97 5.023,780 4.973,710 --
23/11/2018 4.939,790 4.946,950 0,18 4.968,500 4.913,720 --
22/11/2018 4.958,890 4.938,140 -0,75 4.961,350 4.923,800 --
21/11/2018 4.949,720 4.975,500 1,03 4.978,920 4.930,250 --
20/11/2018 4.962,850 4.924,890 -1,21 4.967,980 4.894,300 --
19/11/2018 5.040,680 4.985,450 -0,79 5.062,750 4.979,980 --
16/11/2018 5.068,640 5.025,200 -0,17 5.081,000 4.986,190 --
15/11/2018 5.097,090 5.033,620 -0,70 5.106,560 4.993,480 --
14/11/2018 5.062,440 5.068,850 -0,65 5.131,040 5.026,220 --
13/11/2018 5.077,570 5.101,850 0,85 5.106,770 5.054,900 --
12/11/2018 5.130,380 5.059,090 -0,93 5.140,450 5.058,490 --
09/11/2018 5.103,430 5.106,750 -0,48 5.112,570 5.072,210 --
08/11/2018 5.147,190 5.131,450 -0,13 5.168,110 5.120,140 --
07/11/2018 5.100,080 5.137,940 1,24 5.150,640 5.098,900 --
06/11/2018 5.110,800 5.075,190 -0,51 5.110,800 5.066,390 --
05/11/2018 5.101,870 5.101,390 -0,01 5.124,190 5.092,360 --
02/11/2018 5.147,020 5.102,130 0,32 5.162,180 5.101,280 --
01/11/2018 5.076,550 5.085,780 -0,15 5.119,680 5.060,760 --
31/10/2018 5.049,740 5.093,440 2,31 5.106,760 5.047,350 --
30/10/2018 4.996,920 4.978,530 -0,22 5.010,440 4.929,940 --
29/10/2018 4.958,510 4.989,350 0,44 5.030,020 4.958,510 --
26/10/2018 4.978,390 4.967,370 -1,29 4.978,390 4.896,800 --
25/10/2018 4.933,950 5.032,300 1,60 5.033,520 4.925,560 --
24/10/2018 4.995,770 4.953,090 -0,29 5.043,370 4.951,160 --
23/10/2018 4.991,910 4.967,690 -1,69 5.009,430 4.955,670 --
22/10/2018 5.130,290 5.053,310 -0,62 5.135,690 5.052,240 --
19/10/2018 5.119,640 5.084,660 -0,63 5.133,590 5.057,450 --
18/10/2018 5.150,230 5.116,790 -0,55 5.175,590 5.115,310 --

Mas noticias

publicidad
publicidad