20 de Julio, 07:13 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACCOR (AC)ACCOR (AC)

0,050,11 %
44,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 44,650 44,850 0,11 44,920 44,640 673.805
18/07/2018 44,470 44,800 0,70 45,030 44,450 666.163
17/07/2018 44,540 44,490 -0,31 44,550 44,080 538.550
16/07/2018 44,360 44,630 0,93 44,680 44,230 788.167
13/07/2018 44,270 44,220 -0,14 44,470 44,120 565.522
12/07/2018 43,960 44,280 0,93 44,300 43,850 715.975
11/07/2018 43,430 43,870 0,30 44,070 43,360 851.411
10/07/2018 43,640 43,740 0,09 44,080 43,590 688.217
09/07/2018 43,000 43,700 1,77 43,940 42,930 1.303.138
06/07/2018 42,570 42,940 1,06 43,040 42,500 689.997
05/07/2018 42,320 42,490 0,40 42,830 42,300 660.162
04/07/2018 42,490 42,320 -0,63 42,580 42,140 399.817
03/07/2018 42,050 42,590 1,21 42,940 42,050 1.078.071
02/07/2018 41,580 42,080 -0,21 42,130 41,460 570.243
29/06/2018 42,200 42,170 0,76 42,350 42,050 736.967
28/06/2018 41,820 41,850 0,22 41,920 41,360 997.177
27/06/2018 41,900 41,760 -0,33 42,310 41,300 1.252.956
26/06/2018 42,400 41,900 -1,39 42,510 41,900 892.611
25/06/2018 43,000 42,490 -1,16 43,180 42,470 742.184
22/06/2018 42,500 42,990 0,77 43,170 42,410 1.008.032
21/06/2018 43,690 42,660 -2,11 43,820 42,430 1.170.686
20/06/2018 43,530 43,580 0,60 43,780 43,350 817.342
19/06/2018 43,500 43,320 -1,10 43,720 43,200 971.768
18/06/2018 44,190 43,800 -1,13 44,260 43,670 910.015
15/06/2018 45,160 44,300 -0,81 45,660 44,200 1.397.369
14/06/2018 44,100 44,660 0,81 44,980 43,950 728.698
13/06/2018 44,400 44,300 0,00 44,590 44,170 1.082.150
12/06/2018 43,980 44,300 1,26 44,590 43,980 993.080
11/06/2018 43,500 43,750 0,81 43,910 43,340 1.244.032
08/06/2018 44,000 43,400 -1,36 44,080 43,310 1.142.132
07/06/2018 45,410 44,000 -2,31 45,410 43,940 1.241.084
06/06/2018 45,300 45,040 -0,40 45,580 45,030 1.003.820
05/06/2018 44,350 45,220 2,10 45,890 44,290 2.081.114
04/06/2018 47,000 44,290 -6,95 47,000 44,130 3.361.259
01/06/2018 47,110 47,600 1,69 47,960 46,920 801.161
31/05/2018 47,540 46,810 -1,18 47,740 46,740 1.301.329
30/05/2018 47,520 47,370 -0,15 47,610 47,170 699.147
29/05/2018 48,410 47,440 -2,47 48,570 47,330 883.184
28/05/2018 48,590 48,640 0,23 48,950 48,450 388.229
25/05/2018 48,400 48,530 0,56 48,700 48,270 680.610
24/05/2018 48,110 48,260 0,50 48,500 47,970 714.245
23/05/2018 47,960 48,020 -0,08 48,310 47,880 1.240.245
22/05/2018 48,330 48,060 -0,21 48,440 48,050 683.749
21/05/2018 47,670 48,160 1,20 48,330 47,670 461.611
18/05/2018 47,390 47,590 0,27 47,630 47,290 648.042
17/05/2018 46,570 47,460 1,98 47,460 46,500 765.615
16/05/2018 46,730 46,540 -0,51 46,770 46,370 593.607
15/05/2018 46,820 46,780 -0,11 46,880 46,310 711.388
14/05/2018 46,500 46,830 0,82 46,870 46,450 495.013
11/05/2018 45,950 46,450 -1,94 46,470 45,940 1.036.591
10/05/2018 47,790 47,370 -0,98 47,830 47,370 587.212
09/05/2018 47,660 47,840 0,38 47,970 47,430 765.314
08/05/2018 47,300 47,660 0,74 47,660 46,910 611.888
07/05/2018 46,990 47,310 0,83 47,320 46,950 294.221
04/05/2018 47,180 46,920 -0,28 47,410 46,890 761.221
03/05/2018 47,380 47,050 -0,30 47,420 46,780 742.797
02/05/2018 46,910 47,190 0,68 48,170 46,740 1.125.544
30/04/2018 45,960 46,870 1,98 47,070 45,940 873.514
27/04/2018 45,750 45,960 0,46 45,980 45,630 535.787
26/04/2018 45,420 45,750 0,84 45,780 45,100 564.338
25/04/2018 45,600 45,370 -0,66 45,660 45,080 551.975
24/04/2018 45,990 45,670 -0,72 46,070 45,270 1.704.670
23/04/2018 45,510 46,000 1,08 46,060 45,280 1.442.938
20/04/2018 44,990 45,510 1,13 45,510 44,950 739.676
19/04/2018 44,710 45,000 0,94 45,010 43,960 976.101
18/04/2018 44,630 44,580 0,47 44,780 44,450 681.078
17/04/2018 44,180 44,370 0,73 44,530 44,090 717.932
16/04/2018 43,850 44,050 0,50 44,190 43,750 474.875
13/04/2018 43,680 43,830 0,39 43,920 43,470 741.089
12/04/2018 43,690 43,660 -0,07 44,050 43,660 710.098
11/04/2018 44,120 43,690 -1,00 44,370 43,640 734.818
10/04/2018 44,300 44,130 -0,05 44,350 43,890 837.170
09/04/2018 43,800 44,150 1,17 44,180 43,800 709.357
06/04/2018 44,200 43,640 -1,36 44,200 43,420 821.344
05/04/2018 44,050 44,240 1,91 44,360 43,900 880.208
04/04/2018 43,810 43,410 -0,82 43,810 43,020 878.617
03/04/2018 43,560 43,770 -0,18 43,920 43,300 604.509
29/03/2018 44,130 43,850 -0,39 44,270 43,680 855.245
28/03/2018 43,700 44,020 0,07 44,250 43,140 754.460
27/03/2018 44,470 43,990 -0,23 44,750 43,840 796.759
26/03/2018 44,640 44,090 -0,92 44,880 43,820 770.202
23/03/2018 44,620 44,500 -1,29 44,780 44,180 944.849
22/03/2018 45,470 45,080 -1,55 45,770 44,620 772.295
21/03/2018 46,570 45,790 -1,53 46,570 45,670 585.961
20/03/2018 46,200 46,500 0,63 46,540 45,970 588.842
19/03/2018 45,520 46,210 1,38 46,210 45,430 700.291
16/03/2018 45,800 45,580 -0,44 46,320 45,580 1.367.648
15/03/2018 46,060 45,780 -0,15 46,110 45,700 680.710
14/03/2018 45,900 45,850 -0,33 46,150 45,750 678.634
13/03/2018 46,290 46,000 -0,35 46,420 45,820 942.252
12/03/2018 46,650 46,160 -0,47 46,670 46,020 726.539
09/03/2018 45,700 46,380 1,20 46,450 45,700 904.706
08/03/2018 45,160 45,830 1,06 46,200 45,160 1.193.954
07/03/2018 45,400 45,350 -0,64 45,700 45,040 1.870.148
06/03/2018 45,860 45,640 0,22 46,090 45,530 830.705
05/03/2018 45,400 45,540 0,24 45,950 45,210 1.008.767
02/03/2018 45,770 45,430 -1,37 45,900 45,210 1.142.069
01/03/2018 47,000 46,060 -3,03 47,160 45,840 2.063.815
28/02/2018 47,900 47,500 -1,35 47,940 46,920 1.961.545
27/02/2018 48,050 48,150 0,50 48,380 47,850 1.023.877
26/02/2018 47,460 47,910 1,35 48,320 47,460 1.154.267
23/02/2018 47,700 47,270 -0,53 47,700 46,980 966.285
22/02/2018 47,300 47,520 0,23 47,650 46,720 1.266.631
21/02/2018 44,900 47,410 4,31 47,470 44,720 1.884.463
20/02/2018 45,350 45,450 0,11 45,730 45,040 781.725
19/02/2018 46,010 45,400 -1,52 46,280 45,300 697.578
16/02/2018 46,260 46,100 0,15 46,480 46,040 838.814
15/02/2018 46,020 46,030 0,33 46,550 45,960 814.933
14/02/2018 45,400 45,880 1,71 46,090 45,210 1.075.683
13/02/2018 45,130 45,110 0,56 45,350 44,970 974.099
12/02/2018 44,790 44,860 1,20 45,160 44,530 1.296.927
09/02/2018 44,150 44,330 -0,20 44,620 43,940 1.095.260
08/02/2018 44,400 44,420 -0,16 44,760 44,160 1.105.021
07/02/2018 43,790 44,490 2,25 44,590 43,370 1.078.646
06/02/2018 42,880 43,510 -1,65 44,530 42,100 2.260.658
05/02/2018 43,660 44,240 0,25 44,540 43,580 913.723
02/02/2018 45,420 44,130 -3,39 45,430 44,120 1.193.256
01/02/2018 45,880 45,680 -0,37 45,950 45,480 897.231
31/01/2018 45,630 45,850 0,88 45,990 45,560 970.231
30/01/2018 45,690 45,450 -0,81 45,930 45,260 678.736
29/01/2018 45,620 45,820 0,48 46,000 45,580 813.106
26/01/2018 45,490 45,600 0,44 45,990 45,370 754.500
25/01/2018 45,480 45,400 -0,31 45,770 45,250 863.211
24/01/2018 46,090 45,540 -1,51 46,230 45,370 1.169.089
23/01/2018 46,340 46,240 -0,09 46,790 46,170 894.276
22/01/2018 45,900 46,280 0,63 46,280 45,720 868.495
19/01/2018 45,240 45,990 1,66 46,370 45,190 1.063.189
18/01/2018 45,310 45,240 -0,24 45,490 44,900 1.544.749
17/01/2018 45,780 45,350 -1,33 45,820 45,320 1.371.629
16/01/2018 46,000 45,960 -0,07 46,230 45,930 895.258
15/01/2018 45,790 45,990 0,41 46,050 45,680 753.818
12/01/2018 45,500 45,800 0,39 46,030 45,210 1.086.470
11/01/2018 45,040 45,620 1,06 45,620 44,880 1.035.995
10/01/2018 45,000 45,140 0,20 45,530 44,910 1.236.039
09/01/2018 44,580 45,050 1,51 45,160 44,510 1.043.503
08/01/2018 43,930 44,380 1,39 44,650 43,930 881.649
05/01/2018 43,600 43,770 0,39 44,070 43,600 1.117.729
04/01/2018 43,500 43,600 0,67 43,800 43,400 841.254
03/01/2018 43,480 43,310 -0,39 43,660 43,310 795.993
02/01/2018 43,210 43,480 1,12 43,510 42,850 966.332
29/12/2017 42,655 43,000 0,61 43,085 42,490 705.626
28/12/2017 41,975 42,740 1,59 42,800 41,950 781.789
27/12/2017 41,805 42,070 0,42 42,160 41,680 411.139
22/12/2017 41,550 41,895 0,36 42,065 41,455 711.569
21/12/2017 41,500 41,745 0,42 41,805 41,310 975.880
20/12/2017 42,220 41,570 -1,73 42,405 41,550 1.076.015
19/12/2017 42,320 42,300 -0,17 42,850 42,300 876.895
18/12/2017 42,395 42,370 0,50 42,785 42,370 972.813
15/12/2017 41,970 42,160 0,54 42,160 41,525 1.103.301
14/12/2017 41,910 41,935 -0,19 42,980 41,600 965.915
13/12/2017 42,130 42,015 -0,04 42,530 41,990 834.939
12/12/2017 42,645 42,030 -1,33 42,645 41,900 870.073
11/12/2017 43,250 42,595 -1,13 43,250 42,595 530.489
08/12/2017 42,450 43,080 1,82 43,130 42,385 874.359
07/12/2017 42,210 42,310 0,01 42,670 42,210 656.757
06/12/2017 42,375 42,305 -0,67 42,445 42,120 716.487
05/12/2017 43,075 42,590 -1,35 43,240 42,590 779.686
04/12/2017 42,780 43,175 1,88 43,560 42,680 1.087.354
01/12/2017 42,275 42,380 0,57 42,930 41,670 1.362.987
30/11/2017 42,325 42,140 -0,07 42,690 42,100 955.511
29/11/2017 42,260 42,170 0,23 42,655 42,105 661.688
28/11/2017 41,950 42,075 0,66 42,215 41,895 663.369
27/11/2017 41,660 41,800 -0,04 42,075 41,630 471.186
24/11/2017 41,705 41,815 -0,24 42,035 41,585 442.441
23/11/2017 41,560 41,915 0,88 42,020 41,370 366.051
22/11/2017 41,735 41,550 -0,55 41,930 41,525 509.648
21/11/2017 41,840 41,780 0,02 42,230 41,605 774.276
20/11/2017 41,460 41,770 0,32 41,895 41,390 726.968
17/11/2017 41,435 41,635 0,52 41,705 41,240 751.997
16/11/2017 41,000 41,420 1,61 41,600 40,700 996.446
15/11/2017 40,665 40,765 -0,24 40,860 40,420 912.782
14/11/2017 41,410 40,865 -1,03 41,465 40,720 814.310
13/11/2017 41,300 41,290 -0,27 41,500 41,015 994.553
10/11/2017 41,480 41,400 -0,52 41,765 41,230 571.760
09/11/2017 42,030 41,615 -0,99 42,350 41,415 957.963
08/11/2017 41,675 42,030 0,45 42,200 41,675 745.329
07/11/2017 42,665 41,840 -2,04 42,710 41,840 978.096
06/11/2017 42,000 42,710 0,02 42,710 41,830 716.054
03/11/2017 42,695 42,700 -0,07 42,825 42,620 574.091
02/11/2017 42,655 42,730 0,04 43,000 42,640 711.705
01/11/2017 42,745 42,715 -0,28 42,970 42,640 746.326
31/10/2017 42,640 42,835 0,30 42,995 42,640 671.104
30/10/2017 42,535 42,705 0,05 42,995 42,535 630.318
27/10/2017 42,660 42,685 0,14 43,055 42,530 770.010
26/10/2017 41,900 42,625 1,31 42,660 41,505 1.341.609
25/10/2017 41,345 42,075 1,52 42,110 41,285 1.134.639
24/10/2017 41,300 41,445 -0,20 41,610 41,230 1.018.571
23/10/2017 41,555 41,530 -0,13 41,825 41,270 813.268
20/10/2017 41,960 41,585 -3,29 42,415 41,120 2.187.051
19/10/2017 43,005 43,000 -0,46 43,025 42,725 818.968
18/10/2017 43,455 43,200 -0,21 43,555 43,155 690.073
17/10/2017 43,565 43,290 -0,39 43,670 43,205 582.809
16/10/2017 43,065 43,460 0,80 43,515 43,050 620.074
13/10/2017 43,340 43,115 -0,38 43,350 43,100 620.724
12/10/2017 43,575 43,280 -0,28 43,575 43,130 794.907
11/10/2017 43,405 43,400 -0,05 43,620 43,270 504.759
10/10/2017 43,400 43,420 0,42 43,655 43,240 1.061.999
09/10/2017 43,060 43,240 0,82 43,370 42,890 913.773
06/10/2017 42,450 42,890 1,22 43,395 42,440 1.573.378
05/10/2017 41,965 42,375 0,87 42,550 41,890 920.237
04/10/2017 42,160 42,010 -0,24 42,160 41,730 885.728
03/10/2017 42,330 42,110 -0,07 42,470 41,985 704.987
02/10/2017 42,090 42,140 0,25 42,360 42,050 759.387
29/09/2017 42,105 42,035 -0,02 42,155 41,540 1.081.327
28/09/2017 41,000 42,045 2,55 42,695 40,955 1.877.372
27/09/2017 40,995 41,000 0,32 41,155 40,865 774.378
26/09/2017 40,940 40,870 -0,32 41,015 40,700 535.128
25/09/2017 41,060 41,000 0,00 41,105 40,920 899.877
22/09/2017 40,865 41,000 0,29 41,090 40,720 662.338
21/09/2017 40,985 40,880 -0,07 41,030 40,745 749.499
20/09/2017 40,725 40,910 0,39 41,040 40,665 859.202
19/09/2017 40,460 40,750 0,41 40,840 40,455 586.030
18/09/2017 40,335 40,585 0,86 40,650 40,320 714.156
15/09/2017 40,700 40,240 -1,28 40,720 40,085 1.104.537
14/09/2017 40,640 40,760 0,20 40,795 40,585 626.988
13/09/2017 40,885 40,680 -0,43 40,910 40,455 786.306
12/09/2017 40,640 40,855 0,83 40,930 40,465 772.613
11/09/2017 40,265 40,520 1,12 40,755 40,265 782.305
08/09/2017 39,875 40,070 0,34 40,070 39,815 823.595
07/09/2017 39,735 39,935 0,69 40,090 39,640 857.711
06/09/2017 39,650 39,660 -0,30 39,785 39,465 841.570
05/09/2017 39,335 39,780 1,41 40,050 39,220 1.129.340
04/09/2017 38,820 39,225 0,41 39,290 38,790 542.944
01/09/2017 39,000 39,065 0,42 39,200 38,805 791.963
31/08/2017 38,830 38,900 0,57 39,125 38,770 825.071
30/08/2017 38,765 38,680 -0,04 38,920 38,655 744.792
29/08/2017 38,755 38,695 -0,77 38,930 38,530 1.009.638
28/08/2017 38,945 38,995 -0,06 39,120 38,870 451.325
25/08/2017 39,100 39,020 -0,10 39,185 39,000 626.250
24/08/2017 39,135 39,060 -0,06 39,315 39,000 876.486
23/08/2017 39,150 39,085 -0,31 39,310 38,905 884.116
22/08/2017 39,315 39,205 0,44 39,485 38,960 767.853
21/08/2017 39,000 39,035 -0,15 39,100 38,820 869.482
18/08/2017 39,005 39,095 -0,71 39,095 38,510 1.104.002
17/08/2017 39,330 39,375 -0,13 39,700 39,250 678.484
16/08/2017 39,375 39,425 0,33 39,825 39,320 679.380
15/08/2017 39,375 39,295 -0,05 39,505 39,200 574.075
14/08/2017 39,135 39,315 0,65 39,450 39,095 581.205
11/08/2017 39,285 39,060 -1,11 39,410 38,810 997.020
10/08/2017 39,930 39,500 -0,99 39,950 39,410 712.180
09/08/2017 40,050 39,895 -0,98 40,085 39,510 935.303
08/08/2017 40,345 40,290 -0,49 40,485 40,170 819.970
07/08/2017 40,595 40,490 -0,26 40,625 40,415 451.774
04/08/2017 40,410 40,595 0,22 40,795 40,325 804.426
03/08/2017 40,375 40,505 0,50 40,530 39,930 999.191
02/08/2017 39,915 40,305 1,31 40,725 39,865 1.134.730
01/08/2017 39,410 39,785 1,34 40,015 38,995 1.030.719
31/07/2017 39,675 39,260 -0,73 40,045 39,175 1.349.632
28/07/2017 39,900 39,550 -1,14 40,165 39,225 1.386.832
27/07/2017 41,850 40,005 -3,21 42,070 39,955 1.974.050
26/07/2017 41,595 41,330 -0,16 41,980 41,330 862.415
25/07/2017 40,950 41,395 1,96 41,555 40,950 1.103.162
24/07/2017 40,895 40,600 -0,38 40,965 40,430 615.568
21/07/2017 41,270 40,755 -1,55 41,435 40,390 996.106

Mas noticias

publicidad
publicidad