Vocento 15 años 21 de Octubre, 05:20 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,000,00 %
1,53

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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 --
25/09/2017 1,670 1,670 -0,60 1,670 1,670 2.000
22/09/2017 1,680 1,680 -0,59 1,680 1,680 400
21/09/2017 1,690 1,690 -0,59 1,690 1,690 500
20/09/2017 1,750 1,700 -2,86 1,750 1,700 1.944
19/09/2017 1,740 1,750 0,00 1,750 1,740 2.383
18/09/2017 1,750 1,750 0,00 1,750 1,750 --
15/09/2017 1,750 1,750 0,00 1,750 1,750 12.364
14/09/2017 1,750 1,750 0,00 1,750 1,750 --
13/09/2017 1,750 1,750 2,34 1,750 1,750 1.002
12/09/2017 1,690 1,710 0,00 1,690 1,690 100
11/09/2017 1,710 1,710 0,00 1,710 1,710 --
08/09/2017 1,680 1,710 0,59 1,710 1,680 1.245
07/09/2017 1,700 1,700 0,00 1,700 1,700 --
06/09/2017 1,700 1,700 0,00 1,700 1,700 1.719
05/09/2017 1,700 1,700 0,00 1,700 1,700 1.000
04/09/2017 1,700 1,700 0,00 1,700 1,700 2.500
01/09/2017 1,700 1,700 2,41 1,700 1,700 4.000
31/08/2017 1,660 1,660 0,00 1,660 1,660 --
30/08/2017 1,660 1,660 0,00 1,660 1,660 100
29/08/2017 1,660 1,660 0,00 1,660 1,660 --
28/08/2017 1,660 1,660 0,00 1,660 1,660 --
25/08/2017 1,660 1,660 0,00 1,660 1,660 5.400
24/08/2017 1,660 1,660 0,00 1,660 1,660 --
23/08/2017 1,660 1,660 3,11 1,660 1,660 10.400
22/08/2017 1,610 1,610 0,00 1,610 1,610 --
21/08/2017 1,610 1,610 -3,01 1,610 1,610 500
18/08/2017 1,660 1,660 0,00 1,660 1,660 --
17/08/2017 1,660 1,660 0,00 1,660 1,660 --
16/08/2017 1,660 1,660 0,00 1,660 1,660 --
15/08/2017 1,660 1,660 0,00 1,660 1,660 --
14/08/2017 1,660 1,660 0,00 1,660 1,660 --
11/08/2017 1,660 1,660 0,00 1,660 1,660 --
10/08/2017 1,660 1,660 0,00 1,660 1,660 --
09/08/2017 1,660 1,660 2,47 1,660 1,660 2.984
08/08/2017 1,620 1,620 0,00 1,620 1,620 --
07/08/2017 1,620 1,620 -2,41 1,620 1,620 2.984
04/08/2017 1,660 1,660 2,47 1,660 1,660 1.249
03/08/2017 1,620 1,620 0,00 1,620 1,620 --
02/08/2017 1,620 1,620 0,62 1,620 1,620 1.249
01/08/2017 1,610 1,610 0,00 1,610 1,610 80
31/07/2017 1,610 1,610 -2,42 1,610 1,610 2.953
28/07/2017 1,650 1,650 -1,79 1,650 1,650 7.588
27/07/2017 1,680 1,680 3,70 1,680 1,680 1.489
26/07/2017 1,620 1,620 3,18 1,620 1,620 1.553
25/07/2017 1,570 1,570 -1,26 1,570 1,570 3.000
24/07/2017 1,550 1,590 0,63 1,590 1,550 2.235
21/07/2017 1,580 1,580 -1,86 1,580 1,580 10.000
20/07/2017 1,610 1,610 0,00 1,610 1,610 --
19/07/2017 1,610 1,610 0,00 1,610 1,610 --
18/07/2017 1,610 1,610 -1,23 1,610 1,610 625
17/07/2017 1,630 1,630 -3,55 1,630 1,630 2.500
14/07/2017 1,690 1,690 0,00 1,690 1,690 --
13/07/2017 1,690 1,690 3,68 1,690 1,690 1.226
12/07/2017 1,630 1,630 0,00 1,630 1,630 --
11/07/2017 1,630 1,630 -3,55 1,630 1,630 6.353
10/07/2017 1,690 1,690 -3,43 1,690 1,690 1.002
07/07/2017 1,750 1,750 0,00 1,750 1,750 --
06/07/2017 1,750 1,750 0,00 1,750 1,750 15.000
05/07/2017 1,750 1,750 0,00 1,750 1,750 --
04/07/2017 1,750 1,750 0,00 1,750 1,750 7.985
03/07/2017 1,750 1,750 0,00 1,750 1,750 --
30/06/2017 1,750 1,750 0,00 1,750 1,750 --
29/06/2017 1,750 1,750 0,00 1,750 1,750 13.620
28/06/2017 1,750 1,750 0,00 1,750 1,750 3.650
27/06/2017 1,670 1,750 9,38 1,750 1,670 10.199
26/06/2017 1,600 1,600 0,00 1,600 1,600 --
23/06/2017 1,650 1,600 0,00 1,650 1,650 100
22/06/2017 1,600 1,600 0,00 1,600 1,600 2.593
21/06/2017 1,600 1,600 0,00 1,600 1,600 --
20/06/2017 1,600 1,600 0,00 1,600 1,600 --
19/06/2017 1,600 1,600 0,00 1,600 1,600 250
16/06/2017 1,600 1,600 0,00 1,600 1,600 --
15/06/2017 1,620 1,600 -5,88 1,620 1,600 7.000
14/06/2017 1,700 1,700 0,00 1,700 1,700 --
13/06/2017 1,700 1,700 -1,16 1,700 1,700 2.024
12/06/2017 1,720 1,720 -2,27 1,720 1,720 6.000
09/06/2017 1,760 1,760 -2,22 1,760 1,760 6.400
08/06/2017 1,800 1,800 0,00 1,800 1,800 100
07/06/2017 1,800 1,800 0,56 1,800 1,800 23.978
06/06/2017 1,790 1,790 1,70 1,790 1,790 8.155
05/06/2017 1,760 1,760 0,57 1,760 1,760 12.151
02/06/2017 1,710 1,750 2,94 1,750 1,710 5.455
01/06/2017 1,670 1,700 1,80 1,700 1,670 2.578
31/05/2017 1,670 1,670 -0,60 1,670 1,670 800
30/05/2017 1,670 1,680 0,00 1,670 1,670 65
29/05/2017 1,680 1,680 0,60 1,680 1,680 967
26/05/2017 1,670 1,670 0,00 1,670 1,670 868
25/05/2017 1,670 1,670 0,00 1,670 1,670 1.240
24/05/2017 1,670 1,670 0,00 1,670 1,670 129
23/05/2017 1,670 1,670 0,00 1,670 1,670 100
22/05/2017 1,670 1,670 0,00 1,670 1,670 100
19/05/2017 1,670 1,670 0,00 1,670 1,670 200
18/05/2017 1,670 1,670 0,00 1,670 1,670 --
17/05/2017 1,670 1,670 0,00 1,670 1,670 --
16/05/2017 1,670 1,670 0,00 1,670 1,670 --
15/05/2017 1,670 1,670 0,00 1,670 1,670 --
12/05/2017 1,670 1,670 1,21 1,670 1,670 10.035
11/05/2017 1,650 1,650 -2,94 1,650 1,650 1.503
10/05/2017 1,700 1,700 -0,58 1,700 1,700 1.467
09/05/2017 1,710 1,710 4,91 1,710 1,710 4.022
08/05/2017 1,630 1,630 0,00 1,630 1,630 --
05/05/2017 1,630 1,630 0,00 1,630 1,630 --
04/05/2017 1,630 1,630 0,00 1,630 1,630 1.000
03/05/2017 1,600 1,630 -1,21 1,630 1,600 2.500
02/05/2017 1,700 1,650 -7,30 1,700 1,650 9.626
28/04/2017 1,870 1,780 -6,32 1,870 1,780 8.486
27/04/2017 1,950 1,900 -2,56 1,950 1,900 6.680
26/04/2017 1,950 1,950 0,00 1,950 1,950 4.700
25/04/2017 1,950 1,950 1,56 1,950 1,950 3.427
24/04/2017 1,930 1,920 1,05 1,930 1,920 3.200
21/04/2017 1,900 1,900 1,60 1,900 1,900 13.983
20/04/2017 1,870 1,870 3,89 1,870 1,870 8.888
19/04/2017 1,790 1,800 4,05 1,800 1,790 19.451
18/04/2017 1,650 1,730 4,85 1,730 1,650 29.997
13/04/2017 1,650 1,650 2,48 1,650 1,650 66.516
12/04/2017 1,610 1,610 0,00 1,610 1,610 --
11/04/2017 1,610 1,610 3,21 1,610 1,610 12.537
10/04/2017 1,550 1,560 1,30 1,560 1,550 2.116
07/04/2017 1,500 1,540 4,76 1,540 1,500 5.070
06/04/2017 1,470 1,470 -0,68 1,470 1,470 8.500
05/04/2017 1,480 1,480 -0,67 1,480 1,480 800
04/04/2017 1,490 1,490 1,36 1,490 1,490 1.400
03/04/2017 1,470 1,470 5,00 1,470 1,470 7.301
31/03/2017 1,400 1,400 0,00 1,400 1,400 --
30/03/2017 1,400 1,400 0,00 1,400 1,400 --
29/03/2017 1,400 1,400 0,00 1,400 1,400 --
28/03/2017 1,400 1,400 0,00 1,400 1,400 --
27/03/2017 1,400 1,400 -0,71 1,400 1,400 6.847
24/03/2017 1,450 1,410 0,71 1,450 1,410 1.500
23/03/2017 1,400 1,400 4,48 1,400 1,400 3.523
22/03/2017 1,340 1,340 3,08 1,340 1,340 8.500
21/03/2017 1,300 1,300 0,00 1,300 1,300 3.166
20/03/2017 1,340 1,300 1,56 1,340 1,300 7.479
17/03/2017 1,310 1,280 -1,54 1,310 1,280 14.380
16/03/2017 1,310 1,300 -0,76 1,310 1,300 4.372
15/03/2017 1,310 1,310 2,34 1,310 1,310 1.899
14/03/2017 1,280 1,280 2,40 1,280 1,280 1.296
13/03/2017 1,240 1,250 -3,85 1,250 1,240 18.456
10/03/2017 1,300 1,300 -2,99 1,300 1,300 5.000
09/03/2017 1,350 1,340 -0,74 1,350 1,340 4.180
08/03/2017 1,350 1,350 0,75 1,350 1,350 12.463
07/03/2017 1,360 1,340 2,29 1,360 1,340 4.600
06/03/2017 1,370 1,310 -4,38 1,370 1,310 9.688
03/03/2017 1,400 1,370 -5,52 1,400 1,370 8.674
02/03/2017 1,450 1,450 -3,33 1,450 1,450 3.000
01/03/2017 1,480 1,500 4,17 1,500 1,480 8.054
28/02/2017 1,440 1,440 4,35 1,440 1,440 9.000
27/02/2017 1,380 1,380 2,22 1,380 1,380 4.000
24/02/2017 1,350 1,350 -1,46 1,350 1,350 3.839
23/02/2017 1,410 1,370 -5,52 1,410 1,370 3.550
22/02/2017 1,430 1,450 5,07 1,450 1,430 11.000
21/02/2017 1,380 1,380 -1,43 1,380 1,380 6.190
20/02/2017 1,380 1,400 -3,45 1,400 1,380 20.521
17/02/2017 1,450 1,450 0,00 1,450 1,450 2.760
16/02/2017 1,450 1,450 3,57 1,450 1,450 3.500
15/02/2017 1,430 1,400 -2,10 1,430 1,400 2.670
14/02/2017 1,430 1,430 0,00 1,430 1,430 --
13/02/2017 1,430 1,430 -4,67 1,430 1,430 2.099
10/02/2017 1,500 1,500 0,00 1,500 1,500 --
09/02/2017 1,500 1,500 4,17 1,500 1,500 2.001
08/02/2017 1,440 1,440 -4,00 1,440 1,440 2.501
07/02/2017 1,500 1,500 -2,60 1,500 1,500 1.667
06/02/2017 1,540 1,540 0,00 1,540 1,540 2.800
03/02/2017 1,540 1,540 0,00 1,540 1,540 --
02/02/2017 1,540 1,540 -1,91 1,540 1,540 3.950
01/02/2017 1,570 1,570 0,00 1,570 1,570 --
31/01/2017 1,570 1,570 0,00 1,570 1,570 --
30/01/2017 1,530 1,570 0,00 1,570 1,530 3.823
27/01/2017 1,570 1,570 -1,26 1,570 1,570 3.815
26/01/2017 1,590 1,590 0,00 1,590 1,590 1.500
25/01/2017 1,590 1,590 0,00 1,590 1,590 --
24/01/2017 1,590 1,590 0,00 1,590 1,590 --
23/01/2017 1,590 1,590 0,63 1,590 1,590 3.000
20/01/2017 1,580 1,580 0,00 1,580 1,580 4.000
19/01/2017 1,580 1,580 -1,25 1,580 1,580 280
18/01/2017 1,600 1,600 0,00 1,600 1,600 --
17/01/2017 1,600 1,600 0,00 1,600 1,600 --
16/01/2017 1,600 1,600 0,00 1,600 1,600 --
13/01/2017 1,600 1,600 0,00 1,600 1,600 --
12/01/2017 1,600 1,600 0,00 1,600 1,600 800
11/01/2017 1,600 1,600 0,00 1,600 1,600 --
10/01/2017 1,600 1,600 0,00 1,600 1,600 --
09/01/2017 1,600 1,600 0,00 1,600 1,600 1.200
06/01/2017 1,600 1,600 0,00 1,600 1,600 --
05/01/2017 1,580 1,600 1,27 1,600 1,580 1.305
04/01/2017 1,580 1,580 -1,25 1,580 1,580 1.000
03/01/2017 1,600 1,600 0,00 1,600 1,600 --
02/01/2017 1,600 1,600 0,00 1,600 1,600 930
30/12/2016 1,590 1,600 0,00 1,600 1,590 400
29/12/2016 1,570 1,600 1,27 1,600 1,570 1.345
28/12/2016 1,570 1,580 0,64 1,580 1,570 744
27/12/2016 1,570 1,570 0,00 1,570 1,570 5.230
23/12/2016 1,570 1,570 0,00 1,570 1,570 4.693
22/12/2016 1,570 1,570 -0,63 1,570 1,570 1.000
21/12/2016 1,580 1,580 0,00 1,580 1,580 --
20/12/2016 1,580 1,580 0,64 1,580 1,580 1.000
19/12/2016 1,570 1,570 -1,88 1,570 1,570 1.810
16/12/2016 1,600 1,600 0,00 1,600 1,600 --
15/12/2016 1,580 1,600 -1,23 1,600 1,580 3.800
14/12/2016 1,620 1,620 0,00 1,620 1,620 --
13/12/2016 1,620 1,620 0,00 1,620 1,620 --
12/12/2016 1,620 1,620 0,00 1,620 1,620 --
09/12/2016 1,620 1,620 1,25 1,620 1,620 4.900
08/12/2016 1,600 1,600 0,00 1,600 1,600 --
07/12/2016 1,600 1,600 0,00 1,600 1,600 --
06/12/2016 1,600 1,600 0,00 1,600 1,600 --
05/12/2016 1,600 1,600 0,00 1,600 1,600 --
02/12/2016 1,600 1,600 0,00 1,600 1,600 --
01/12/2016 1,600 1,600 0,00 1,600 1,600 --
30/11/2016 1,570 1,600 0,63 1,600 1,570 4.042
29/11/2016 1,590 1,590 1,92 1,590 1,590 3.100
28/11/2016 1,560 1,560 -2,50 1,560 1,560 4.775
25/11/2016 1,600 1,600 0,00 1,600 1,600 --
24/11/2016 1,560 1,600 0,00 1,560 1,560 156
23/11/2016 1,600 1,600 0,00 1,600 1,600 --
22/11/2016 1,600 1,600 0,00 1,600 1,600 --
21/11/2016 1,600 1,600 0,00 1,600 1,600 --
18/11/2016 1,600 1,600 -1,23 1,600 1,600 700
17/11/2016 1,620 1,620 0,00 1,620 1,620 2.100
16/11/2016 1,620 1,620 0,62 1,620 1,620 1.800
15/11/2016 1,610 1,610 -0,62 1,610 1,610 400
14/11/2016 1,560 1,620 3,85 1,620 1,560 1.150
11/11/2016 1,620 1,560 -3,70 1,620 1,560 9.100
10/11/2016 1,620 1,620 4,52 1,620 1,620 1.000
09/11/2016 1,550 1,550 -2,52 1,550 1,550 1.650
08/11/2016 1,590 1,590 -1,24 1,590 1,590 1.000
07/11/2016 1,590 1,610 -0,62 1,610 1,590 2.305
04/11/2016 1,590 1,620 0,00 1,590 1,590 100
03/11/2016 1,620 1,620 0,00 1,620 1,620 --
02/11/2016 1,620 1,620 0,00 1,620 1,620 --
01/11/2016 1,620 1,620 0,00 1,620 1,620 --
31/10/2016 1,620 1,620 0,00 1,620 1,620 11.591
28/10/2016 1,620 1,620 -0,61 1,620 1,620 13.909
27/10/2016 1,590 1,630 1,24 1,630 1,590 3.763
26/10/2016 1,610 1,610 0,00 1,610 1,610 --
25/10/2016 1,610 1,610 0,00 1,610 1,610 --
24/10/2016 1,630 1,610 1,26 1,630 1,610 1.500

Mas noticias

publicidad