23 de Septiembre, 03:11 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AB-BIOTICS (ABB)AB-BIOTICS (ABB)

0,000,00 %
3,06

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 3,060 3,060 0,00 3,060 3,060 1.200
20/09/2018 3,120 3,060 0,00 3,120 3,120 2
19/09/2018 3,060 3,060 2,00 3,060 3,020 11.103
18/09/2018 3,000 3,000 0,00 3,000 2,980 3.005
17/09/2018 3,040 3,000 -2,60 3,040 3,000 835
14/09/2018 3,180 3,080 -3,14 3,180 3,040 10.295
13/09/2018 3,220 3,180 -0,63 3,260 3,140 3.501
12/09/2018 3,200 3,200 -0,62 3,260 3,200 5.009
11/09/2018 3,220 3,220 0,00 3,280 3,220 199
10/09/2018 3,220 3,220 0,00 3,280 3,220 201
07/09/2018 3,320 3,220 0,00 3,320 3,220 602
06/09/2018 3,200 3,220 -0,62 3,300 3,200 1.527
05/09/2018 3,300 3,240 -1,82 3,300 3,120 15.296
04/09/2018 3,320 3,300 -0,60 3,320 3,300 1.500
03/09/2018 3,320 3,320 0,00 3,320 3,320 --
31/08/2018 3,360 3,320 -3,49 3,420 3,320 8.131
30/08/2018 3,300 3,440 4,88 3,440 3,300 2.579
29/08/2018 3,260 3,280 1,23 3,380 3,260 3.049
28/08/2018 3,500 3,240 -4,14 3,500 3,240 11.867
27/08/2018 3,500 3,380 -3,43 3,500 3,380 1.504
24/08/2018 3,500 3,500 0,00 3,500 3,460 2.966
23/08/2018 3,460 3,500 0,00 3,500 3,460 144
22/08/2018 3,500 3,500 0,00 3,500 3,500 1.854
21/08/2018 3,320 3,500 6,06 3,500 3,320 2.250
20/08/2018 3,440 3,300 -4,07 3,440 3,300 1.618
17/08/2018 3,440 3,440 0,00 3,440 3,440 185
16/08/2018 3,440 3,440 0,00 3,440 3,440 --
15/08/2018 3,440 3,440 0,00 3,440 3,440 --
14/08/2018 3,400 3,440 0,00 3,400 3,380 272
13/08/2018 3,380 3,440 0,00 3,380 3,380 206
10/08/2018 3,440 3,440 0,00 3,440 3,440 200
09/08/2018 3,400 3,440 4,24 3,440 3,400 701
08/08/2018 3,400 3,300 -2,94 3,460 3,300 3.297
07/08/2018 3,400 3,400 0,00 3,400 3,400 200
06/08/2018 3,400 3,400 0,00 3,400 3,400 200
03/08/2018 3,480 3,400 0,00 3,480 3,480 214
02/08/2018 3,500 3,400 1,19 3,500 3,400 1.214
01/08/2018 3,460 3,360 -1,18 3,580 3,360 602
31/07/2018 3,580 3,400 0,00 3,580 3,580 10
30/07/2018 3,480 3,400 0,00 3,480 3,480 1
27/07/2018 3,580 3,400 -5,56 3,600 3,300 5.701
26/07/2018 3,420 3,600 1,12 3,600 3,420 5.306
25/07/2018 3,440 3,560 1,71 3,560 3,360 4.697
24/07/2018 3,500 3,500 0,00 3,500 3,500 --
23/07/2018 3,400 3,500 0,00 3,520 3,380 394
20/07/2018 3,440 3,500 0,00 3,440 3,400 361
19/07/2018 3,240 3,500 9,38 3,540 3,120 16.495
18/07/2018 3,100 3,200 3,23 3,200 3,060 5.577
17/07/2018 3,140 3,100 -3,13 3,160 3,040 5.734
16/07/2018 3,200 3,200 1,27 3,220 3,200 8.206
13/07/2018 3,480 3,160 -9,71 3,480 2,900 28.408
12/07/2018 3,500 3,500 0,00 3,500 3,500 3.467
11/07/2018 3,560 3,500 0,00 3,620 3,500 4.500
10/07/2018 3,700 3,500 1,16 3,700 3,500 10.361
09/07/2018 3,740 3,460 -8,47 3,740 3,440 9.402
06/07/2018 3,780 3,780 0,00 3,780 3,780 5.180
05/07/2018 3,700 3,780 0,00 3,780 3,700 6.250
04/07/2018 3,780 3,780 0,00 3,780 3,780 --
03/07/2018 3,780 3,780 4,42 3,780 3,780 2.383
02/07/2018 3,620 3,620 0,00 3,620 3,620 12.136
29/06/2018 3,780 3,620 -4,23 3,780 3,620 8.995
28/06/2018 3,800 3,780 0,53 3,800 3,780 946
27/06/2018 3,760 3,760 0,53 3,760 3,760 10.688
26/06/2018 3,760 3,740 -0,53 3,760 3,740 3.050
25/06/2018 3,760 3,760 0,00 3,760 3,760 1.592
22/06/2018 3,760 3,760 0,00 3,760 3,760 3.060
21/06/2018 3,760 3,760 0,00 3,760 3,760 856
20/06/2018 3,600 3,760 8,05 3,760 3,600 2.694
19/06/2018 3,660 3,480 -8,42 3,660 3,480 6.155
18/06/2018 3,800 3,800 1,06 3,800 3,800 1.763
15/06/2018 3,760 3,760 -1,05 3,760 3,760 7.501
14/06/2018 3,800 3,800 2,70 3,800 3,800 13.942
13/06/2018 3,640 3,700 5,71 3,700 3,640 15.107
12/06/2018 3,440 3,500 6,06 3,500 3,440 18.494
11/06/2018 3,200 3,300 1,23 3,300 3,200 12.976
08/06/2018 3,240 3,260 1,24 3,260 3,240 6.957
07/06/2018 3,200 3,220 0,63 3,220 3,200 28.859
06/06/2018 3,200 3,200 0,63 3,200 3,200 10.100
05/06/2018 3,040 3,180 0,00 3,180 3,040 17.471
04/06/2018 3,180 3,180 2,58 3,180 3,180 6.057
01/06/2018 3,100 3,100 1,31 3,100 3,100 9.194
31/05/2018 3,040 3,060 2,00 3,060 3,040 24.516
30/05/2018 3,040 3,000 0,00 3,040 3,000 20.011
29/05/2018 3,000 3,000 3,45 3,000 3,000 3.191
28/05/2018 2,860 2,900 1,40 2,900 2,860 30.424
25/05/2018 2,820 2,860 2,14 2,860 2,820 16.080
24/05/2018 2,800 2,800 0,72 2,800 2,800 15.610
23/05/2018 2,740 2,780 3,73 2,780 2,740 745
22/05/2018 2,680 2,680 -0,74 2,680 2,680 200
21/05/2018 2,700 2,700 0,00 2,700 2,700 --
18/05/2018 2,760 2,700 0,00 2,760 2,700 2.479
17/05/2018 2,700 2,700 3,05 2,700 2,640 2.507
16/05/2018 2,620 2,620 -2,96 2,620 2,620 435
15/05/2018 2,700 2,700 0,00 2,700 2,700 390
14/05/2018 2,700 2,700 0,00 2,700 2,700 3.086
11/05/2018 2,640 2,700 0,00 2,700 2,640 1.588
10/05/2018 2,700 2,700 -4,26 2,700 2,700 1.333
09/05/2018 2,840 2,820 -1,40 2,840 2,820 3.550
08/05/2018 2,860 2,860 0,70 2,860 2,860 3.583
07/05/2018 2,720 2,840 9,23 2,840 2,720 9.825
04/05/2018 2,600 2,600 4,00 2,600 2,600 1.000
03/05/2018 2,500 2,500 0,00 2,500 2,500 36.371
02/05/2018 2,580 2,500 -2,34 2,580 2,500 2.913
30/04/2018 2,540 2,560 2,40 2,560 2,540 21.448
27/04/2018 2,540 2,500 -1,57 2,540 2,500 1.100
26/04/2018 2,500 2,540 3,25 2,540 2,500 35.160
25/04/2018 2,460 2,460 -1,60 2,460 2,460 2.736
24/04/2018 2,500 2,500 3,31 2,500 2,500 5.132
23/04/2018 2,420 2,420 -1,63 2,420 2,420 3.100
20/04/2018 2,460 2,460 0,00 2,460 2,460 444
19/04/2018 2,460 2,460 -1,60 2,460 2,460 1.000
18/04/2018 2,500 2,500 0,00 2,500 2,500 14.000
17/04/2018 2,500 2,500 0,81 2,500 2,500 11.200
16/04/2018 2,480 2,480 4,20 2,480 2,480 8.428
13/04/2018 2,280 2,380 8,18 2,380 2,280 4.934
12/04/2018 2,300 2,200 -9,09 2,300 2,200 7.389
11/04/2018 2,500 2,420 -4,72 2,500 2,420 7.844
10/04/2018 2,600 2,540 1,60 2,600 2,540 6.664
09/04/2018 2,460 2,500 1,63 2,500 2,460 11.306
06/04/2018 2,580 2,460 -5,38 2,580 2,460 8.906
05/04/2018 2,540 2,600 7,44 2,600 2,540 62.535
04/04/2018 2,320 2,420 9,01 2,420 2,320 93.006
03/04/2018 2,120 2,220 9,90 2,220 2,120 71.017
29/03/2018 1,940 2,020 9,19 2,020 1,940 50.805
28/03/2018 1,850 1,850 -4,15 1,850 1,850 5.572
27/03/2018 1,930 1,930 0,00 1,930 1,930 2.783
26/03/2018 1,930 1,930 4,89 1,930 1,930 2.500
23/03/2018 1,830 1,840 2,22 1,840 1,830 6.720
22/03/2018 1,830 1,800 -1,64 1,830 1,800 4.150
21/03/2018 1,800 1,830 1,67 1,830 1,800 1.547
20/03/2018 1,800 1,800 1,12 1,800 1,800 740
19/03/2018 1,780 1,780 0,00 1,780 1,780 600
16/03/2018 1,740 1,780 7,23 1,780 1,740 2.837
15/03/2018 1,660 1,660 0,00 1,660 1,660 --
14/03/2018 1,660 1,660 0,00 1,660 1,660 --
13/03/2018 1,660 1,660 0,00 1,660 1,660 --
12/03/2018 1,660 1,660 -2,35 1,660 1,660 1.350
09/03/2018 1,700 1,700 -2,30 1,700 1,700 15.650
08/03/2018 1,730 1,740 0,58 1,740 1,730 9.321
07/03/2018 1,730 1,730 1,76 1,730 1,730 500
06/03/2018 1,700 1,700 0,00 1,700 1,700 500
05/03/2018 1,700 1,700 -2,30 1,700 1,700 1.500
02/03/2018 1,780 1,740 -3,33 1,780 1,740 1.929
01/03/2018 1,800 1,800 -1,10 1,800 1,800 220
28/02/2018 1,820 1,820 2,25 1,820 1,820 1.600
27/02/2018 1,780 1,780 0,00 1,820 1,780 113
26/02/2018 1,780 1,780 -0,56 1,780 1,780 1.000
23/02/2018 1,790 1,790 0,00 1,790 1,790 2.900
22/02/2018 1,790 1,790 0,00 1,790 1,790 100
21/02/2018 1,790 1,790 0,00 1,790 1,790 --
20/02/2018 1,790 1,790 0,00 1,790 1,790 --
19/02/2018 1,790 1,790 0,00 1,790 1,790 --
16/02/2018 1,790 1,790 -1,65 1,790 1,790 4.230
15/02/2018 1,820 1,820 0,00 1,820 1,820 3.000
14/02/2018 1,820 1,820 4,00 1,820 1,820 5.000
13/02/2018 1,750 1,750 0,00 1,750 1,750 --
12/02/2018 1,750 1,750 0,00 1,750 1,750 --
09/02/2018 1,820 1,750 -3,85 1,820 1,750 20.971
08/02/2018 1,820 1,820 4,00 1,820 1,820 4.529
07/02/2018 1,750 1,750 2,94 1,750 1,750 2.941
06/02/2018 1,700 1,700 0,00 1,700 1,700 --
05/02/2018 1,700 1,700 0,00 1,700 1,700 --
02/02/2018 1,700 1,700 0,00 1,700 1,700 5.284
01/02/2018 1,700 1,700 0,00 1,700 1,700 --
31/01/2018 1,700 1,700 0,00 1,700 1,700 --
30/01/2018 1,760 1,700 -2,86 1,760 1,700 11.492
29/01/2018 1,750 1,750 2,34 1,750 1,750 2.600
26/01/2018 1,710 1,710 0,00 1,710 1,710 --
25/01/2018 1,710 1,710 0,00 1,710 1,710 --
24/01/2018 1,710 1,710 0,00 1,710 1,710 1.025
23/01/2018 1,710 1,710 -2,29 1,710 1,710 2.000
22/01/2018 1,750 1,750 2,94 1,750 1,750 1.649
19/01/2018 1,700 1,700 0,00 1,700 1,700 --
18/01/2018 1,660 1,700 4,29 1,700 1,660 3.571
17/01/2018 1,700 1,630 -2,40 1,700 1,630 2.277
16/01/2018 1,670 1,670 0,00 1,670 1,670 --
15/01/2018 1,670 1,670 4,38 1,670 1,670 1.195
12/01/2018 1,600 1,600 0,00 1,600 1,600 --
11/01/2018 1,600 1,600 0,63 1,600 1,600 1.580
10/01/2018 1,590 1,590 0,00 1,590 1,590 --
09/01/2018 1,590 1,590 0,00 1,590 1,590 --
08/01/2018 1,590 1,590 0,63 1,590 1,590 316
05/01/2018 1,580 1,580 0,00 1,580 1,580 1.417
04/01/2018 1,580 1,580 0,00 1,580 1,580 1.583
03/01/2018 1,580 1,580 0,00 1,580 1,580 --
02/01/2018 1,580 1,580 0,00 1,580 1,580 --
29/12/2017 1,580 1,580 0,00 1,580 1,580 1.500
28/12/2017 1,580 1,580 0,00 1,580 1,580 1.673
27/12/2017 1,580 1,580 0,00 1,580 1,580 --
22/12/2017 1,580 1,580 0,00 1,580 1,580 --
21/12/2017 1,580 1,580 -1,25 1,580 1,580 600
20/12/2017 1,600 1,600 0,00 1,600 1,600 --
19/12/2017 1,600 1,600 0,00 1,600 1,600 --
18/12/2017 1,600 1,600 0,00 1,600 1,600 --
15/12/2017 1,600 1,600 -2,44 1,600 1,600 1.563
14/12/2017 1,640 1,640 0,00 1,640 1,640 --
13/12/2017 1,640 1,640 0,00 1,640 1,640 --
12/12/2017 1,640 1,640 0,00 1,640 1,640 25
11/12/2017 1,640 1,640 -1,20 1,640 1,640 650
08/12/2017 1,660 1,660 0,00 1,660 1,660 800
07/12/2017 1,660 1,660 0,00 1,660 1,660 149
06/12/2017 1,660 1,660 0,00 1,660 1,660 --
05/12/2017 1,660 1,660 -0,60 1,660 1,640 308
04/12/2017 1,720 1,670 -2,91 1,720 1,670 1.647
01/12/2017 1,720 1,720 1,18 1,720 1,720 51.500
30/11/2017 1,720 1,700 -1,16 1,720 1,700 1.010
29/11/2017 1,720 1,720 -1,71 1,720 1,720 6.200
28/11/2017 1,750 1,750 4,17 1,750 1,750 3.600
27/11/2017 1,700 1,680 -2,33 1,700 1,680 2.750
24/11/2017 1,720 1,720 0,00 1,720 1,720 --
23/11/2017 1,720 1,720 0,00 1,720 1,720 --
22/11/2017 1,720 1,720 -1,15 1,720 1,720 50.834
21/11/2017 1,700 1,740 2,35 1,740 1,700 1.637
20/11/2017 1,700 1,700 -2,30 1,700 1,700 463
17/11/2017 1,740 1,740 2,35 1,740 1,700 1.456
16/11/2017 1,700 1,700 1,80 1,700 1,700 1.506
15/11/2017 1,670 1,670 3,09 1,670 1,670 5.643
14/11/2017 1,600 1,620 4,52 1,620 1,600 3.937
13/11/2017 1,550 1,550 0,00 1,550 1,550 --
10/11/2017 1,550 1,550 0,00 1,550 1,550 --
09/11/2017 1,550 1,550 0,65 1,550 1,550 1.000
08/11/2017 1,540 1,540 2,67 1,540 1,540 1.624
07/11/2017 1,500 1,500 0,00 1,500 1,500 --
06/11/2017 1,500 1,500 -2,60 1,500 1,500 1.433
03/11/2017 1,540 1,540 0,00 1,540 1,540 --
02/11/2017 1,540 1,540 2,67 1,540 1,540 10.000
01/11/2017 1,500 1,500 0,00 1,500 1,500 --
31/10/2017 1,500 1,500 0,00 1,500 1,500 --
30/10/2017 1,500 1,500 -2,60 1,500 1,500 394
27/10/2017 1,540 1,540 1,99 1,540 1,540 1.000
26/10/2017 1,510 1,510 0,00 1,510 1,510 --
25/10/2017 1,510 1,510 0,00 1,510 1,510 1.514
24/10/2017 1,570 1,510 -1,31 1,570 1,510 2.218
23/10/2017 1,530 1,530 0,00 1,530 1,530 --
20/10/2017 1,530 1,530 0,00 1,530 1,530 --
19/10/2017 1,530 1,530 0,00 1,530 1,530 1.634
18/10/2017 1,530 1,530 0,00 1,530 1,530 --
17/10/2017 1,470 1,530 9,29 1,530 1,470 6.362
16/10/2017 1,410 1,400 3,70 1,410 1,400 4.374
13/10/2017 1,350 1,350 -4,93 1,350 1,350 12.393
12/10/2017 1,460 1,420 -5,33 1,460 1,420 6.974
11/10/2017 1,500 1,500 0,00 1,500 1,500 1.000
10/10/2017 1,500 1,500 0,00 1,500 1,500 --
09/10/2017 1,500 1,500 0,00 1,500 1,500 --
06/10/2017 1,500 1,500 -3,23 1,500 1,500 1.000
05/10/2017 1,600 1,550 -1,90 1,600 1,550 11.613
04/10/2017 1,610 1,580 -3,66 1,610 1,580 12.583
03/10/2017 1,640 1,640 -1,20 1,640 1,640 11.100
02/10/2017 1,660 1,660 0,00 1,660 1,660 --
29/09/2017 1,640 1,660 0,61 1,660 1,640 4.603
28/09/2017 1,650 1,650 0,00 1,650 1,650 --
27/09/2017 1,650 1,650 -1,20 1,650 1,650 1.507
26/09/2017 1,670 1,670 0,00 1,670 1,670 --

Mas noticias

publicidad
publicidad