Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

-0,15-0,09 %
171,88

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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 2.716.683
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 1.780.471
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
11/12/2018 201,260 197,460 -0,43 202,000 196,140 1.752.869
10/12/2018 198,360 198,320 0,04 198,950 193,640 1.976.830
07/12/2018 202,620 198,240 -2,19 204,370 197,010 2.254.454
06/12/2018 199,610 202,680 0,24 203,080 198,190 2.972.865
04/12/2018 208,060 202,200 -3,14 208,550 202,090 2.690.642
03/12/2018 211,210 208,760 0,40 211,950 207,050 2.490.813
30/11/2018 204,360 207,920 1,64 207,920 203,980 3.167.688
29/11/2018 203,870 204,560 0,11 205,840 202,660 1.566.093
28/11/2018 201,990 204,340 1,82 204,350 199,420 2.177.974
27/11/2018 199,120 200,690 0,42 201,320 196,779 2.078.655
26/11/2018 198,570 199,860 1,55 201,830 197,320 2.315.706
23/11/2018 197,760 196,800 -0,95 198,680 196,790 999.927
21/11/2018 199,680 198,690 -0,91 201,180 198,740 1.832.717
20/11/2018 203,580 200,510 -2,47 204,135 200,190 2.664.743
19/11/2018 207,830 205,580 -1,64 208,050 204,371 3.219.025
16/11/2018 203,240 209,000 2,00 209,770 202,604 2.580.646
15/11/2018 197,730 204,910 3,46 205,130 196,240 3.147.804
14/11/2018 200,800 198,060 -0,16 201,040 196,290 2.790.221
13/11/2018 197,520 198,370 0,67 200,880 197,160 2.161.570
12/11/2018 200,570 197,040 -2,02 200,770 196,500 2.525.298
09/11/2018 204,000 201,100 -1,46 204,000 199,697 2.426.736
08/11/2018 201,000 204,070 1,38 204,270 200,730 2.502.208
07/11/2018 197,190 201,290 3,07 201,400 195,410 2.401.530
06/11/2018 193,270 195,300 1,06 195,500 193,000 1.880.585
05/11/2018 193,500 193,250 0,23 194,560 192,210 2.856.478
02/11/2018 193,660 192,810 0,31 194,470 191,600 2.991.785
01/11/2018 190,610 192,220 1,03 193,210 190,090 2.222.399
31/10/2018 190,700 190,260 0,24 192,120 189,665 2.742.851
30/10/2018 186,830 189,810 2,16 190,080 185,000 2.893.460
29/10/2018 187,850 185,790 0,45 188,880 183,160 2.866.143
26/10/2018 183,310 184,950 -0,02 186,655 181,980 3.541.011
25/10/2018 186,570 184,990 0,24 187,480 182,360 3.500.186
24/10/2018 192,100 184,540 -4,16 192,960 183,970 4.966.481
23/10/2018 188,800 192,550 -4,38 194,890 184,500 8.250.623
22/10/2018 201,250 201,360 0,76 203,400 199,690 3.223.650
19/10/2018 200,120 199,850 -0,26 201,100 198,370 3.054.146
18/10/2018 202,340 200,380 -1,26 202,520 198,400 2.334.136
17/10/2018 201,790 202,930 0,30 203,770 200,445 1.801.012
16/10/2018 200,460 202,330 1,70 202,520 199,230 1.849.750
15/10/2018 197,820 198,940 0,36 200,700 197,419 1.796.757
12/10/2018 200,870 198,230 0,76 202,550 195,930 2.765.870
11/10/2018 201,150 196,730 -2,68 202,910 196,500 3.494.262
10/10/2018 209,190 202,150 -3,93 209,190 201,550 3.296.881
09/10/2018 212,680 210,420 -1,84 213,110 209,635 2.947.147
08/10/2018 213,130 214,370 0,55 214,580 212,260 1.603.840
05/10/2018 214,350 213,190 -0,30 215,030 211,060 2.138.278
04/10/2018 214,850 213,840 -0,89 215,660 212,035 1.680.326
03/10/2018 216,000 215,760 0,02 217,340 214,940 2.096.128
02/10/2018 212,380 215,710 1,66 215,840 212,100 1.713.511
01/10/2018 212,400 212,190 0,70 213,400 211,310 1.812.363
28/09/2018 209,530 210,710 0,29 211,275 208,870 2.453.382
27/09/2018 212,000 210,110 -0,45 212,870 210,000 1.609.741
26/09/2018 211,490 211,070 0,20 212,590 210,640 1.615.581
25/09/2018 214,130 210,640 -1,34 214,130 210,280 1.918.492
24/09/2018 215,390 213,510 -1,30 215,865 212,690 2.032.943
21/09/2018 217,320 216,330 0,49 217,870 215,610 5.530.816
20/09/2018 214,700 215,270 1,01 217,000 213,260 2.068.509
19/09/2018 211,770 213,120 0,75 214,140 211,630 1.881.279
18/09/2018 210,240 211,530 0,95 211,825 208,430 1.651.271
17/09/2018 207,460 209,530 0,79 210,190 207,300 1.578.376
14/09/2018 208,840 207,880 -0,56 210,295 207,150 1.674.258
13/09/2018 207,340 209,050 1,13 209,140 206,550 2.136.916
12/09/2018 212,300 206,710 -2,39 214,760 205,900 4.929.577
11/09/2018 211,360 211,780 -0,54 212,220 210,000 1.967.469
10/09/2018 213,680 212,930 0,17 216,370 212,860 2.334.219
07/09/2018 212,240 212,570 -0,08 212,970 209,970 2.714.482
06/09/2018 212,000 212,740 0,43 213,370 211,070 2.356.817
05/09/2018 208,290 211,830 1,55 211,910 207,351 1.949.887
04/09/2018 210,550 208,600 -1,10 210,750 207,545 2.017.203
31/08/2018 209,570 210,920 0,33 211,720 209,440 1.880.385
30/08/2018 209,710 210,220 -0,11 211,090 209,230 2.191.117
29/08/2018 209,170 210,460 0,49 210,970 208,510 2.103.297
28/08/2018 208,970 209,430 0,53 210,120 208,484 2.135.477
27/08/2018 206,180 208,330 1,48 208,500 205,850 1.776.108
24/08/2018 203,280 205,290 1,25 205,490 203,070 1.619.877
23/08/2018 203,000 202,750 -0,74 203,152 201,461 1.367.265
22/08/2018 205,770 204,260 -0,70 205,770 203,400 1.461.094
21/08/2018 205,000 205,690 0,53 206,040 204,390 1.693.009
20/08/2018 205,720 204,600 -0,08 205,800 203,660 2.079.641
17/08/2018 203,280 204,770 0,80 204,990 201,890 1.598.150
16/08/2018 202,020 203,150 0,87 203,430 201,820 1.611.947
15/08/2018 199,250 201,390 0,43 201,760 197,110 2.028.834
14/08/2018 199,780 200,520 0,34 201,080 199,410 1.715.517
13/08/2018 202,020 199,840 -1,05 202,790 199,500 1.586.966
10/08/2018 203,810 201,960 -1,38 204,130 201,000 1.892.672
09/08/2018 207,140 204,780 -1,14 207,970 204,490 1.811.402
08/08/2018 208,490 207,140 -0,69 209,040 206,770 1.052.076
07/08/2018 208,010 208,570 0,90 209,610 207,370 1.313.471
06/08/2018 207,450 206,700 -0,28 207,460 205,235 1.063.800
03/08/2018 205,920 207,290 0,86 207,581 205,200 1.299.913
02/08/2018 205,950 205,530 -0,73 205,990 203,850 1.698.500
01/08/2018 210,980 207,050 -2,48 211,060 206,870 2.066.524
31/07/2018 207,230 212,320 3,51 212,780 206,500 3.560.077
30/07/2018 208,250 205,120 -1,11 209,250 204,760 2.040.280
27/07/2018 208,680 207,420 -0,26 210,600 206,850 2.247.866
26/07/2018 204,890 207,960 1,75 208,440 204,650 2.830.819
25/07/2018 200,630 204,380 1,84 204,490 200,520 3.334.609
24/07/2018 192,940 200,680 0,93 202,190 190,570 8.151.386
23/07/2018 201,540 198,840 -1,54 201,540 197,680 3.222.215
20/07/2018 199,330 201,950 0,17 202,945 198,250 2.325.236
19/07/2018 201,760 201,600 -0,30 202,290 199,510 2.570.252
18/07/2018 202,220 202,200 0,06 203,170 201,350 1.911.519
17/07/2018 200,990 202,070 0,48 203,070 200,130 1.919.530
16/07/2018 201,550 201,110 -0,03 201,579 200,080 1.467.730
13/07/2018 200,270 201,180 0,93 201,790 200,000 1.625.329
12/07/2018 199,170 199,320 0,83 200,000 197,401 1.718.110
11/07/2018 199,820 197,680 -1,89 199,820 197,490 1.851.769
10/07/2018 201,000 201,480 0,47 202,580 200,390 1.654.011
09/07/2018 198,140 200,530 1,55 200,840 198,070 1.957.226
06/07/2018 197,090 197,460 0,06 198,060 196,390 1.624.458
05/07/2018 197,070 197,340 0,77 197,480 195,030 2.004.696
03/07/2018 196,490 195,830 0,16 198,950 195,500 1.228.949
02/07/2018 195,460 195,520 -0,61 195,890 193,510 1.815.158
29/06/2018 196,470 196,720 0,38 199,420 196,460 2.656.134
28/06/2018 195,500 195,970 0,54 196,845 194,210 1.977.457
publicidad
publicidad