11 de Diciembre, 09:03 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

3M COMPANY (MMM)3M COMPANY (MMM)

-2,17-1,28 %
167,66

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
10/12/2019 169,130 167,660 -1,28 169,390 166,970 2.653.634
09/12/2019 169,400 169,830 -0,96 171,260 168,790 2.047.251
06/12/2019 167,250 171,470 4,32 171,990 167,250 3.806.426
05/12/2019 167,220 164,370 -1,66 167,870 162,720 3.158.737
04/12/2019 166,420 167,140 1,19 168,865 166,000 2.099.052
03/12/2019 166,500 165,170 -1,84 166,600 164,400 2.708.935
02/12/2019 170,160 168,270 -0,88 171,700 168,240 2.338.877
29/11/2019 170,430 169,770 -0,49 170,580 169,260 942.501
27/11/2019 170,000 170,610 0,82 171,370 169,510 1.323.148
26/11/2019 169,800 169,230 -0,59 170,250 168,710 2.613.188
25/11/2019 168,470 170,240 1,58 170,355 167,871 2.738.187
22/11/2019 165,500 167,600 1,49 167,750 165,000 3.265.519
21/11/2019 166,880 165,140 -1,57 167,000 164,510 3.604.959
20/11/2019 169,790 167,770 -1,70 170,000 167,150 2.399.942
19/11/2019 171,720 170,680 0,08 171,720 169,530 1.727.841
18/11/2019 170,790 170,540 -0,78 171,195 169,170 2.221.059
15/11/2019 171,660 171,880 0,56 172,690 171,040 2.592.328
14/11/2019 169,980 170,930 0,22 172,320 169,930 1.613.879
13/11/2019 170,110 170,550 -0,17 171,390 169,580 1.645.470
12/11/2019 170,360 170,840 0,43 172,070 170,030 1.709.856
11/11/2019 172,500 170,110 -1,76 172,500 169,650 2.283.006
08/11/2019 174,580 173,150 -0,79 174,870 172,110 1.615.521
07/11/2019 175,730 174,520 0,30 176,710 173,790 3.358.719
06/11/2019 174,910 174,000 -0,72 175,000 172,360 3.011.714
05/11/2019 175,000 175,270 0,21 175,460 173,770 2.303.304
04/11/2019 171,620 174,900 2,83 175,000 171,620 4.115.481
01/11/2019 166,940 170,090 3,09 170,150 166,720 2.465.378
31/10/2019 168,510 164,990 -2,01 168,560 163,550 2.653.127
30/10/2019 168,230 168,370 -0,26 168,570 167,030 1.780.041
29/10/2019 168,030 168,810 -0,15 169,950 167,510 2.669.180
28/10/2019 166,480 169,060 1,79 169,710 166,200 3.137.431
25/10/2019 162,510 166,090 2,59 167,630 162,130 3.104.612
24/10/2019 165,160 161,890 -4,07 165,250 159,631 5.959.265
23/10/2019 167,410 168,760 0,73 168,760 166,560 2.712.971
22/10/2019 166,270 167,540 0,96 168,905 165,100 2.065.064
21/10/2019 165,470 165,940 1,74 166,150 164,760 2.011.269
18/10/2019 163,560 163,100 -0,27 164,270 162,980 2.693.735
17/10/2019 163,140 163,540 0,84 165,490 163,080 1.950.354
16/10/2019 163,100 162,180 -0,49 164,200 162,120 1.951.832
15/10/2019 159,350 162,980 1,54 164,020 159,350 3.103.735
14/10/2019 158,040 160,510 1,52 162,390 157,340 3.272.910
11/10/2019 154,130 158,100 3,80 159,600 154,110 4.685.650
10/10/2019 150,950 152,310 0,87 153,093 150,870 3.201.463
09/10/2019 152,340 150,990 0,17 152,440 150,790 3.430.414
08/10/2019 152,330 150,740 -1,81 152,800 150,580 2.785.315
07/10/2019 155,000 153,520 -1,48 155,350 153,520 2.497.231
04/10/2019 155,230 155,820 0,38 156,050 154,400 2.646.671
03/10/2019 155,140 155,230 -0,27 155,460 150,810 3.025.982
02/10/2019 157,060 155,650 -1,72 157,220 154,630 2.976.256
01/10/2019 165,000 158,380 -3,66 165,210 158,170 3.283.012
30/09/2019 165,210 164,400 -0,08 165,565 163,940 2.574.754
27/09/2019 164,480 164,530 0,43 165,640 163,520 2.856.549
26/09/2019 164,000 163,830 -0,10 164,410 162,800 2.783.429
25/09/2019 164,760 164,000 -0,45 164,980 163,685 2.786.354
24/09/2019 167,050 164,740 -1,21 167,550 164,160 2.996.061
23/09/2019 165,490 166,760 0,00 167,430 164,500 2.086.277
20/09/2019 167,430 166,760 -0,19 169,170 166,480 3.712.695
19/09/2019 167,390 167,070 -0,22 168,810 166,910 1.626.497
18/09/2019 167,610 167,440 -0,37 168,050 165,250 2.137.496
17/09/2019 167,760 168,070 -0,94 168,570 166,500 2.723.662
16/09/2019 171,210 169,670 -1,03 171,210 167,910 2.454.329
13/09/2019 170,590 171,440 0,50 172,480 169,860 2.438.903
12/09/2019 169,620 170,580 1,49 171,850 168,610 2.866.632
11/09/2019 169,860 168,080 -0,46 169,890 165,370 3.503.891
10/09/2019 166,160 168,860 1,76 169,100 166,010 3.240.179
09/09/2019 165,000 165,940 1,22 167,850 164,690 3.084.347
06/09/2019 164,640 163,940 -0,18 164,880 162,950 1.762.306
05/09/2019 162,500 164,230 2,60 166,415 162,390 2.421.207
04/09/2019 159,830 160,070 0,90 160,630 158,990 1.504.090
03/09/2019 161,400 158,640 -1,90 161,630 157,260 1.831.382
30/08/2019 161,570 161,720 0,85 162,146 160,410 1.961.782
29/08/2019 159,300 160,360 1,78 161,030 159,050 3.170.471
28/08/2019 155,100 157,550 1,16 157,780 154,000 2.344.014
27/08/2019 157,330 155,750 -0,24 157,480 155,400 2.278.494
26/08/2019 157,010 156,120 0,17 157,465 155,080 2.215.173
23/08/2019 160,080 155,850 -3,13 160,350 155,270 4.220.552
22/08/2019 162,000 160,880 -0,17 162,930 160,150 1.441.308
21/08/2019 162,690 161,150 0,09 163,650 161,050 1.623.473
20/08/2019 163,110 161,010 -1,19 163,110 160,960 2.054.130
19/08/2019 163,710 162,950 0,90 163,953 161,780 3.156.307
16/08/2019 157,840 161,500 2,97 161,910 157,450 3.435.890
15/08/2019 158,060 156,840 -1,24 159,700 155,630 4.451.810
14/08/2019 162,500 158,810 -3,68 162,870 158,670 4.055.345
13/08/2019 162,560 164,880 1,78 167,880 162,150 3.246.383
12/08/2019 163,020 161,990 -0,91 164,780 161,550 1.315.035
09/08/2019 164,540 163,470 -0,46 164,750 162,030 1.546.578
08/08/2019 164,370 164,220 0,35 165,490 163,550 3.213.210
07/08/2019 162,000 163,640 -0,04 163,950 158,040 5.955.381
06/08/2019 164,820 163,710 -0,61 165,480 162,900 3.398.158
05/08/2019 168,950 164,710 -3,42 169,020 164,420 2.876.563
02/08/2019 172,860 170,550 -1,62 172,920 169,810 2.371.652
01/08/2019 174,790 173,360 -0,78 177,670 173,030 2.356.196
31/07/2019 177,650 174,720 -1,64 178,024 173,400 2.923.885
30/07/2019 175,660 177,630 0,49 177,810 173,800 1.968.622
29/07/2019 173,830 176,760 1,60 177,620 173,660 2.600.051
26/07/2019 177,630 173,980 -2,33 178,390 170,570 4.013.406
25/07/2019 187,010 178,130 -0,72 187,720 176,660 7.352.964
24/07/2019 176,930 179,420 1,07 180,290 176,260 3.528.229
23/07/2019 176,000 177,520 1,65 178,020 175,650 2.346.134
22/07/2019 172,810 174,640 1,18 175,210 172,130 1.915.737
19/07/2019 173,010 172,610 -0,26 173,990 172,210 2.355.661
18/07/2019 174,420 173,060 -0,92 175,140 172,400 2.164.050
17/07/2019 176,350 174,670 -1,03 176,490 174,100 2.936.257
16/07/2019 172,750 176,490 2,11 177,250 172,720 3.917.596
15/07/2019 173,380 172,840 -0,29 174,250 171,210 2.185.625
12/07/2019 170,100 173,340 2,54 173,360 169,246 3.158.768
11/07/2019 166,300 169,040 2,02 169,090 165,870 2.814.025
10/07/2019 166,190 165,700 0,00 167,315 165,565 2.660.106
09/07/2019 166,820 165,700 -2,06 167,450 164,290 4.272.762
08/07/2019 169,920 169,190 -1,63 170,480 168,770 2.271.612
05/07/2019 173,000 172,000 -1,70 173,280 169,725 1.740.472
03/07/2019 174,170 174,980 0,55 175,040 172,930 1.170.520
02/07/2019 175,100 174,020 -0,28 175,100 173,070 1.509.464
01/07/2019 175,460 174,510 0,67 175,780 173,520 2.106.479
28/06/2019 171,850 173,340 1,07 174,370 171,770 3.588.769
27/06/2019 172,510 171,500 -0,22 172,790 170,650 1.690.179
26/06/2019 172,350 171,880 -0,09 173,240 171,719 1.746.864
25/06/2019 173,250 172,030 -0,78 173,390 171,275 2.714.004
24/06/2019 173,350 173,380 0,02 174,340 173,340 2.688.092
21/06/2019 173,750 173,350 -0,34 174,560 172,630 4.841.500
20/06/2019 172,870 173,940 1,87 174,280 171,700 3.047.715
19/06/2019 171,880 170,750 -0,65 172,810 170,540 2.773.207
18/06/2019 167,850 171,860 3,05 172,267 167,570 3.620.295
17/06/2019 167,100 166,780 0,05 167,430 166,457 1.766.737
14/06/2019 168,240 166,690 -1,28 168,250 166,050 2.628.611
13/06/2019 169,360 168,850 -0,09 169,900 167,870 2.086.539
12/06/2019 169,870 169,010 0,06 170,150 168,590 1.944.603
11/06/2019 169,910 168,910 0,37 170,360 168,500 2.040.824
10/06/2019 168,110 168,290 1,01 170,220 167,870 2.256.779
07/06/2019 165,560 166,610 1,15 167,090 164,640 2.017.525
06/06/2019 164,000 164,720 0,53 166,350 162,460 3.514.896
05/06/2019 165,140 163,850 -0,27 165,830 162,880 3.161.430
04/06/2019 161,730 164,290 2,66 165,090 161,580 3.746.689
03/06/2019 159,750 160,040 0,18 161,500 159,320 3.723.553
31/05/2019 159,830 159,750 -0,52 160,740 159,630 3.521.878
30/05/2019 161,400 160,580 -0,51 162,270 160,000 2.476.415
29/05/2019 163,010 161,400 -1,19 163,800 160,500 3.668.806
28/05/2019 166,800 163,350 -1,65 166,990 163,360 4.574.836
24/05/2019 166,340 166,090 0,13 167,420 165,320 2.362.175
23/05/2019 167,580 165,870 -2,28 168,300 164,590 3.818.159
22/05/2019 167,430 169,740 1,46 170,760 166,460 4.502.830
21/05/2019 167,010 167,300 0,63 167,420 166,180 4.145.624
20/05/2019 167,960 166,250 -1,68 167,960 165,610 4.196.579
17/05/2019 170,000 169,090 -1,58 170,260 168,430 4.439.756
16/05/2019 174,390 171,810 -1,33 174,390 171,360 3.908.670
15/05/2019 174,020 174,120 -0,62 175,650 173,651 3.000.003
14/05/2019 174,790 175,210 0,65 176,970 174,510 3.957.460
13/05/2019 173,935 174,070 -1,02 174,580 172,790 5.824.797
10/05/2019 175,020 175,860 0,33 176,330 173,010 4.530.843
09/05/2019 177,300 175,280 -1,85 177,400 174,180 5.048.763
08/05/2019 179,510 178,590 -0,30 180,525 178,500 2.979.088
07/05/2019 181,810 179,120 -2,14 181,900 177,810 5.302.001
06/05/2019 182,040 183,040 -1,18 183,106 180,130 6.513.655
03/05/2019 185,810 185,220 0,25 186,685 184,089 4.747.111
02/05/2019 184,500 184,750 -0,71 186,500 183,380 5.569.031
01/05/2019 189,490 186,070 -1,82 189,710 185,920 3.793.966
30/04/2019 190,860 189,510 -0,37 190,860 186,548 4.339.190
29/04/2019 191,520 190,210 -0,76 192,190 189,750 3.631.586
26/04/2019 190,530 191,670 0,50 192,250 189,360 4.486.445
25/04/2019 197,540 190,720 -12,95 198,960 189,600 14.563.425
24/04/2019 219,000 219,080 -0,19 219,750 218,100 2.033.116
23/04/2019 218,010 219,500 0,44 219,550 217,180 1.553.914
22/04/2019 217,300 218,540 -0,16 219,400 217,270 1.402.179
18/04/2019 217,980 218,880 0,57 219,670 217,620 1.777.338
17/04/2019 217,630 217,640 0,34 219,330 217,175 1.975.928
16/04/2019 216,590 216,900 0,50 217,670 215,480 1.549.469
15/04/2019 216,840 215,830 -0,73 217,360 214,900 1.473.528
12/04/2019 215,100 217,420 1,82 217,490 214,350 1.917.319
11/04/2019 211,710 213,530 0,67 213,710 211,440 1.179.321
10/04/2019 212,420 212,110 0,07 212,710 210,720 1.346.469
09/04/2019 214,420 211,960 -1,42 214,570 211,820 1.503.682
08/04/2019 214,710 215,020 -0,18 215,070 213,470 1.106.865
05/04/2019 215,880 215,410 0,18 216,490 214,800 1.351.205
04/04/2019 213,500 215,030 0,89 215,270 212,325 1.554.129
03/04/2019 212,950 213,130 0,47 213,930 212,440 1.565.603
02/04/2019 212,240 212,130 0,09 212,700 211,003 1.409.956
01/04/2019 209,890 211,940 2,00 212,390 209,255 2.456.453
29/03/2019 209,290 207,780 -0,36 209,495 206,200 2.858.245
28/03/2019 208,000 208,530 0,66 208,740 206,640 1.670.576
27/03/2019 207,400 207,160 -0,04 207,942 205,129 2.000.075
26/03/2019 205,000 207,240 1,98 207,640 204,770 1.895.505
25/03/2019 203,460 203,210 -0,71 205,470 202,250 2.020.649
22/03/2019 208,290 204,660 -2,36 208,490 204,470 2.716.002
21/03/2019 206,800 209,610 0,63 210,160 205,970 2.288.054
20/03/2019 209,000 208,300 -0,34 210,510 207,290 1.732.874
19/03/2019 209,100 209,020 0,25 210,540 208,315 2.338.547
18/03/2019 208,440 208,490 0,20 208,600 205,612 1.843.485
15/03/2019 208,400 208,080 0,34 208,660 206,790 4.394.093
14/03/2019 206,700 207,380 0,35 207,450 205,730 1.784.799
13/03/2019 206,830 206,660 0,42 207,300 205,630 2.036.336
12/03/2019 207,840 205,800 -0,63 208,390 205,375 2.054.173
11/03/2019 201,880 207,100 3,09 207,160 201,660 2.279.789
08/03/2019 198,380 200,890 0,52 201,170 198,000 1.719.137
07/03/2019 202,560 199,860 -1,45 202,560 198,500 3.337.076
06/03/2019 204,730 202,800 -0,51 204,790 202,760 1.803.648
05/03/2019 205,580 203,840 -1,46 207,250 203,840 2.674.482
04/03/2019 208,990 206,860 -0,30 209,980 205,738 1.967.795
01/03/2019 208,810 207,490 0,05 209,760 206,900 1.754.347
28/02/2019 209,050 207,390 -0,78 209,050 206,960 2.099.435
27/02/2019 209,600 209,030 -0,17 209,690 208,160 1.519.048
26/02/2019 210,580 209,380 -0,57 211,590 209,370 1.655.899
25/02/2019 210,470 210,580 0,59 211,350 210,340 2.154.129
22/02/2019 207,770 209,350 0,76 209,660 207,150 1.533.853
21/02/2019 208,160 207,770 -0,36 209,110 207,250 1.734.211
20/02/2019 208,930 208,530 0,06 208,970 207,320 1.871.269
19/02/2019 207,910 208,410 -0,22 209,150 207,390 1.500.582
15/02/2019 206,460 208,860 1,92 208,970 206,000 1.999.977
14/02/2019 206,590 204,930 -2,28 207,120 204,050 2.228.101
13/02/2019 207,090 209,720 1,52 210,400 206,590 2.942.586
12/02/2019 202,870 206,570 2,82 206,790 202,190 2.616.659
11/02/2019 200,930 200,910 0,55 201,200 199,640 1.424.718
08/02/2019 199,220 199,820 -0,01 199,850 197,900 1.438.284
07/02/2019 201,020 199,840 -1,35 202,400 198,855 1.934.296
06/02/2019 201,220 202,570 0,72 203,080 200,250 1.672.404
05/02/2019 200,720 201,120 0,45 201,130 199,725 1.892.455
04/02/2019 199,010 200,210 0,53 200,260 196,250 1.957.000
01/02/2019 201,490 199,160 -0,57 201,770 198,290 2.231.335
31/01/2019 198,800 200,300 0,52 200,890 197,740 3.273.190
30/01/2019 198,220 199,270 1,18 200,110 194,630 2.164.857
29/01/2019 195,010 196,950 1,94 199,890 194,200 4.285.839
28/01/2019 193,140 193,200 -1,38 193,450 191,070 3.153.051
25/01/2019 194,720 195,900 1,76 197,160 194,460 2.158.050
24/01/2019 192,260 192,520 0,12 193,165 191,510 1.568.950
23/01/2019 192,630 192,290 0,02 194,000 190,275 1.644.676
22/01/2019 194,220 192,260 -1,84 194,490 190,430 2.691.505
18/01/2019 194,340 195,860 2,16 196,400 192,360 2.746.603
17/01/2019 188,560 191,710 1,18 192,900 187,895 1.946.698
16/01/2019 188,510 189,480 0,29 190,440 188,420 2.449.984
15/01/2019 188,840 188,940 -1,68 190,676 187,860 2.717.903
14/01/2019 190,640 192,170 -0,02 192,830 189,800 1.907.618
11/01/2019 191,840 192,210 -0,72 192,690 190,860 2.357.659
10/01/2019 190,870 193,600 0,68 193,810 189,400 1.937.132
09/01/2019 193,250 192,300 0,32 193,940 191,382 2.163.612
08/01/2019 193,000 191,680 0,42 194,110 189,580 2.314.784
07/01/2019 191,360 190,880 -0,23 192,300 188,660 2.130.302
04/01/2019 186,750 191,320 4,11 191,980 186,030 2.947.629
03/01/2019 188,280 183,760 -3,77 188,280 182,890 3.335.639
02/01/2019 187,820 190,950 0,22 190,990 186,700 2.471.142
31/12/2018 190,340 190,540 0,62 191,650 188,500 1.804.618
28/12/2018 191,810 189,370 -0,70 192,300 188,570 2.216.941
27/12/2018 183,500 190,700 2,38 190,700 182,880 2.678.697
26/12/2018 179,380 186,260 4,28 186,330 176,870 2.891.999
24/12/2018 181,890 178,620 -2,79 183,540 178,510 2.249.502
21/12/2018 187,860 183,750 -1,94 190,500 183,640 6.676.174
20/12/2018 189,110 187,380 -1,36 191,120 185,500 3.592.627
19/12/2018 196,000 189,960 -2,36 198,230 189,700 3.257.530
18/12/2018 193,390 194,560 0,90 196,920 193,150 2.628.783
17/12/2018 195,840 192,820 -1,67 198,245 191,850 2.526.913
14/12/2018 200,120 196,100 -2,98 201,570 195,850 2.430.008
13/12/2018 201,430 202,130 1,16 202,400 199,521 1.800.948
12/12/2018 200,600 199,810 1,19 202,620 199,700 1.908.696
publicidad
publicidad