Vocento 15 años 23 de Octubre, 11:47 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ADOLFO DGUEZ (ADZ)ADOLFO DGUEZ (ADZ)

0,061,22 %
4,96

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 4,860 4,960 1,22 4,970 4,860 1.399
19/10/2017 4,870 4,900 0,00 4,900 4,860 930
18/10/2017 4,880 4,900 0,00 4,880 4,880 167
17/10/2017 4,840 4,900 1,45 4,920 4,840 8.033
16/10/2017 4,900 4,830 -3,21 4,900 4,830 4.548
13/10/2017 4,900 4,990 1,63 4,990 4,900 3.166
12/10/2017 4,910 4,910 0,00 4,910 4,910 --
11/10/2017 4,960 4,910 1,45 5,010 4,910 7.350
10/10/2017 4,990 4,840 -1,22 4,990 4,840 2.517
09/10/2017 4,920 4,900 0,41 4,990 4,830 5.389
06/10/2017 4,790 4,880 0,00 4,930 4,790 396
05/10/2017 4,820 4,880 0,83 4,980 4,820 3.026
04/10/2017 4,940 4,840 -3,78 5,030 4,790 2.694
03/10/2017 4,820 5,030 0,60 5,090 4,820 11.355
02/10/2017 4,920 5,000 -0,40 5,020 4,780 18.226
29/09/2017 4,980 5,020 0,60 5,020 4,880 2.722
28/09/2017 4,830 4,990 0,00 4,880 4,830 7
27/09/2017 4,990 4,990 0,40 4,990 4,970 556
26/09/2017 4,800 4,970 2,05 5,010 4,770 11.549
25/09/2017 5,050 4,870 0,00 5,050 4,770 166
22/09/2017 4,880 4,870 -0,81 5,050 4,700 9.166
21/09/2017 4,900 4,910 0,00 4,900 4,890 341
20/09/2017 5,010 4,910 0,20 5,010 4,910 1.816
19/09/2017 5,030 4,900 -1,01 5,030 4,900 1.105
18/09/2017 4,910 4,950 0,00 4,950 4,910 1.016
15/09/2017 4,960 4,950 -1,98 4,960 4,910 691
14/09/2017 4,920 5,050 -0,20 5,050 4,920 3.618
13/09/2017 4,890 5,060 0,20 5,090 4,890 2.413
12/09/2017 5,000 5,050 1,00 5,050 5,000 3.159
11/09/2017 4,860 5,000 0,40 5,090 4,860 1.686
08/09/2017 4,980 4,980 1,63 4,980 4,980 3.481
07/09/2017 4,860 4,900 0,20 5,070 4,860 1.135
06/09/2017 4,870 4,890 -0,20 5,000 4,870 3.510
05/09/2017 4,900 4,900 -1,80 5,030 4,890 923
04/09/2017 4,980 4,990 0,00 4,990 4,950 4.471
01/09/2017 4,890 4,990 -0,99 4,990 4,890 2.836
31/08/2017 5,040 5,040 0,00 5,040 4,970 251
30/08/2017 5,040 5,040 2,86 5,040 4,950 2.886
29/08/2017 4,950 4,900 -1,41 5,100 4,900 1.174
28/08/2017 5,180 4,970 -1,39 5,200 4,920 5.027
25/08/2017 4,950 5,040 1,82 5,200 4,900 7.898
24/08/2017 4,920 4,950 0,61 5,040 4,910 3.880
23/08/2017 5,050 4,920 0,20 5,050 4,910 1.224
22/08/2017 4,900 4,910 0,00 4,920 4,900 47
21/08/2017 5,050 4,910 0,00 5,050 5,050 49
18/08/2017 4,910 4,910 -2,39 5,090 4,900 1.463
17/08/2017 5,040 5,030 1,00 5,050 4,910 3.398
16/08/2017 4,750 4,980 4,18 5,010 4,750 8.459
15/08/2017 4,780 4,780 0,63 4,780 4,780 4.153
14/08/2017 4,660 4,750 -0,84 4,890 4,660 3.576
11/08/2017 4,650 4,790 3,01 4,900 4,650 4.008
10/08/2017 4,860 4,650 -5,10 4,860 4,650 3.378
09/08/2017 4,920 4,900 0,00 4,920 4,920 158
08/08/2017 4,880 4,900 0,00 5,000 4,880 252
07/08/2017 4,890 4,900 -0,41 4,900 4,880 2.731
04/08/2017 5,010 4,920 -1,80 5,080 4,830 11.746
03/08/2017 5,050 5,010 -0,79 5,050 5,010 1.296
02/08/2017 5,070 5,050 -2,13 5,120 5,050 3.249
01/08/2017 4,870 5,160 0,98 5,160 4,870 20.211
31/07/2017 4,820 5,110 2,20 5,110 4,820 1.743
28/07/2017 5,140 5,000 -0,99 5,140 4,850 9.168
27/07/2017 5,000 5,050 1,00 5,140 5,000 11.208
26/07/2017 4,900 5,000 1,01 5,000 4,900 8.270
25/07/2017 4,860 4,950 1,02 4,950 4,850 2.991
24/07/2017 4,920 4,900 -2,00 4,980 4,850 4.267
21/07/2017 4,920 5,000 1,42 5,000 4,920 25.605
20/07/2017 4,950 4,930 -0,40 4,950 4,850 7.059
19/07/2017 4,830 4,950 2,27 4,950 4,830 38.174
18/07/2017 4,980 4,840 -2,22 4,980 4,840 19.747
17/07/2017 4,980 4,950 1,02 4,980 4,820 2.245
14/07/2017 4,990 4,900 0,00 5,050 4,800 15.044
13/07/2017 5,000 4,900 -1,80 5,100 4,820 17.487
12/07/2017 4,820 4,990 2,67 5,000 4,810 8.918
11/07/2017 4,980 4,860 0,00 4,980 4,860 3.133
10/07/2017 4,820 4,860 0,83 4,960 4,820 2.548
07/07/2017 4,980 4,820 -2,43 4,980 4,760 1.209
06/07/2017 4,960 4,940 -1,59 5,020 4,750 15.802
05/07/2017 5,160 5,020 1,62 5,160 4,950 5.872
04/07/2017 5,260 4,940 -4,45 5,270 4,920 20.129
03/07/2017 5,000 5,170 3,61 5,200 4,990 47.724
30/06/2017 4,610 4,990 8,24 5,090 4,610 54.709
29/06/2017 4,560 4,610 8,98 4,790 4,550 42.375
28/06/2017 4,230 4,230 0,00 4,230 4,230 2.397
27/06/2017 4,310 4,230 -1,86 4,350 4,230 3.692
26/06/2017 4,210 4,310 -2,93 4,490 4,180 29.232
23/06/2017 4,500 4,440 0,00 4,500 4,500 450
22/06/2017 4,390 4,440 -0,67 4,500 4,390 4.905
21/06/2017 4,450 4,470 2,05 4,480 4,360 4.900
20/06/2017 4,290 4,380 5,29 4,490 4,290 22.955
19/06/2017 4,030 4,160 2,72 4,280 4,030 43.143
16/06/2017 3,960 4,050 0,75 4,200 3,960 1.313
15/06/2017 4,060 4,020 -0,50 4,290 3,920 25.075
14/06/2017 4,200 4,040 -1,46 4,200 4,010 7.378
13/06/2017 4,450 4,100 -0,97 4,450 4,090 26.588
12/06/2017 3,750 4,140 6,15 4,360 3,750 39.938
09/06/2017 3,740 3,900 -1,52 3,940 3,740 17.208
08/06/2017 4,120 3,960 -6,16 4,330 3,670 72.237
07/06/2017 4,550 4,220 -9,64 4,650 4,220 13.025
06/06/2017 4,530 4,670 0,43 4,710 4,530 17.265
05/06/2017 4,780 4,650 -0,43 4,790 4,560 3.296
02/06/2017 4,610 4,670 1,30 4,790 4,550 16.554
01/06/2017 4,620 4,610 -1,91 4,760 4,610 9.217
31/05/2017 4,700 4,700 -0,42 4,780 4,700 1.758
30/05/2017 4,700 4,720 0,00 4,800 4,700 4.265
29/05/2017 4,810 4,720 0,43 4,810 4,710 4.030
26/05/2017 4,710 4,700 -1,05 4,710 4,700 1.503
25/05/2017 4,680 4,750 0,00 4,850 4,680 3.119
24/05/2017 4,890 4,750 -2,66 4,890 4,550 13.711
23/05/2017 4,880 4,880 0,00 4,880 4,780 7.004
22/05/2017 4,940 4,880 -0,61 4,940 4,790 878
19/05/2017 4,780 4,910 0,00 4,780 4,780 223
18/05/2017 4,940 4,910 0,41 4,940 4,760 12.989
17/05/2017 4,890 4,890 -1,01 4,890 4,880 3.378
16/05/2017 4,990 4,940 0,82 4,990 4,880 3.571
15/05/2017 5,050 4,900 0,00 5,050 4,860 7.809
12/05/2017 5,050 4,900 -2,97 5,080 4,870 8.057
11/05/2017 5,150 5,050 0,80 5,150 4,920 13.606
10/05/2017 5,050 5,010 -0,79 5,180 4,990 10.423
09/05/2017 5,180 5,050 -0,98 5,180 4,950 22.548
08/05/2017 5,230 5,100 0,39 5,230 5,090 4.039
05/05/2017 5,290 5,080 -4,15 5,300 5,080 25.495
04/05/2017 5,200 5,300 1,92 5,310 5,200 9.068
03/05/2017 5,150 5,200 2,36 5,290 5,090 12.877
02/05/2017 5,050 5,080 -0,78 5,200 4,910 31.266
28/04/2017 5,200 5,120 0,39 5,300 4,990 61.088
27/04/2017 5,140 5,100 1,80 5,200 5,050 16.072
26/04/2017 5,000 5,010 1,83 5,250 5,000 11.845
25/04/2017 5,140 4,920 -3,53 5,140 4,840 7.099
24/04/2017 4,880 5,100 2,00 5,120 4,880 6.156
21/04/2017 4,830 5,000 1,63 5,080 4,830 17.114
20/04/2017 5,070 4,920 -1,20 5,070 4,900 2.509
19/04/2017 4,850 4,980 0,40 5,000 4,850 5.935
18/04/2017 5,060 4,960 -1,98 5,060 4,860 15.885
13/04/2017 5,160 5,060 -2,13 5,160 4,960 16.505
12/04/2017 5,290 5,170 -1,71 5,320 5,170 2.140
11/04/2017 5,300 5,260 -0,94 5,300 5,160 2.908
10/04/2017 5,330 5,310 1,72 5,330 5,110 6.211
07/04/2017 5,120 5,220 -1,14 5,250 5,120 8.966
06/04/2017 5,080 5,280 2,72 5,290 5,080 7.195
05/04/2017 5,000 5,140 0,00 5,250 5,000 7.497
04/04/2017 5,400 5,140 -4,81 5,400 5,000 42.000
03/04/2017 5,240 5,400 -0,74 5,620 5,200 19.539
31/03/2017 5,560 5,440 -0,73 5,560 5,140 37.681
30/03/2017 5,520 5,480 -1,26 5,530 5,480 4.808
29/03/2017 5,570 5,550 -1,42 5,720 5,490 5.637
28/03/2017 5,510 5,630 1,44 5,690 5,500 8.301
27/03/2017 5,560 5,550 -0,89 5,600 5,500 16.126
24/03/2017 5,510 5,600 -2,10 5,770 5,500 16.424
23/03/2017 5,790 5,720 -0,17 5,790 5,610 9.868
22/03/2017 5,620 5,730 0,70 5,740 5,540 13.496
21/03/2017 5,570 5,690 2,34 5,850 5,570 106.855
20/03/2017 5,510 5,560 0,18 5,580 5,460 8.102
17/03/2017 5,560 5,550 1,46 5,560 5,450 16.454
16/03/2017 5,490 5,470 0,92 5,690 5,460 29.803
15/03/2017 5,600 5,420 -2,52 5,600 5,420 22.600
14/03/2017 5,610 5,560 1,09 5,610 5,380 10.624
13/03/2017 5,510 5,500 -1,08 5,580 5,340 10.936
10/03/2017 5,590 5,560 1,83 5,600 5,500 16.905
09/03/2017 5,450 5,460 0,18 5,520 5,350 36.578
08/03/2017 5,610 5,450 -2,68 5,610 5,410 40.866
07/03/2017 5,570 5,600 -1,06 5,790 5,570 22.222
06/03/2017 5,850 5,660 -0,70 5,860 5,640 33.966
03/03/2017 5,580 5,700 8,37 5,860 5,290 151.015
02/03/2017 5,140 5,260 5,20 5,340 5,140 56.334
01/03/2017 4,790 5,000 3,31 5,070 4,790 22.649
28/02/2017 4,900 4,840 -2,02 4,930 4,750 28.335
27/02/2017 5,250 4,940 -4,08 5,310 4,940 36.158
24/02/2017 5,310 5,150 -4,10 5,310 5,020 40.951
23/02/2017 5,410 5,370 0,00 5,410 5,160 24.763
22/02/2017 5,350 5,370 -0,37 5,370 5,220 16.141
21/02/2017 5,520 5,390 -2,00 5,520 5,350 20.268
20/02/2017 5,500 5,500 1,48 5,600 5,480 51.267
17/02/2017 5,370 5,420 2,46 5,420 5,050 87.828
16/02/2017 5,420 5,290 -2,04 5,490 5,290 59.310
15/02/2017 5,300 5,400 0,75 5,630 5,270 186.425
14/02/2017 5,770 5,360 -7,11 5,770 5,320 264.767
13/02/2017 6,230 5,770 -7,23 6,370 5,600 216.569
10/02/2017 5,980 6,220 4,01 6,340 5,980 258.008
09/02/2017 5,350 5,980 10,95 6,000 5,310 244.100
08/02/2017 4,720 5,390 14,44 5,480 4,720 124.570
07/02/2017 4,740 4,710 1,51 4,740 4,610 10.398
06/02/2017 4,540 4,640 1,09 4,870 4,540 32.216
03/02/2017 4,390 4,590 5,03 4,630 4,390 64.972
02/02/2017 4,390 4,370 -0,46 4,430 4,340 24.408
01/02/2017 4,260 4,390 0,69 4,390 4,260 14.296
31/01/2017 4,390 4,360 -0,46 4,390 4,260 28.302
30/01/2017 4,420 4,380 -0,45 4,510 4,270 27.699
27/01/2017 4,430 4,400 0,23 4,590 4,280 40.302
26/01/2017 4,150 4,390 6,04 4,630 4,150 103.434
25/01/2017 4,160 4,140 -1,19 4,300 4,110 29.359
24/01/2017 4,140 4,190 2,44 4,200 3,980 39.528
23/01/2017 4,030 4,090 1,24 4,120 4,030 9.168
20/01/2017 4,130 4,040 -3,81 4,200 4,010 42.510
19/01/2017 4,330 4,200 0,00 4,330 4,120 27.510
18/01/2017 4,110 4,200 3,45 4,290 4,110 105.299
17/01/2017 3,820 4,060 5,73 4,150 3,700 100.406
16/01/2017 3,880 3,840 -1,79 3,900 3,730 105.312
13/01/2017 3,470 3,910 14,33 3,970 3,420 88.749
12/01/2017 3,440 3,420 -2,56 3,440 3,420 3.619
11/01/2017 3,440 3,510 0,00 3,440 3,440 191
10/01/2017 3,510 3,510 0,00 3,510 3,430 3.970
09/01/2017 3,520 3,510 -0,28 3,520 3,380 8.678
06/01/2017 3,400 3,520 2,92 3,520 3,360 2.953
05/01/2017 3,500 3,420 3,64 3,540 3,340 65.588
04/01/2017 3,250 3,300 0,00 3,380 3,250 24.603
03/01/2017 3,300 3,300 0,00 3,320 3,210 40.651
02/01/2017 3,170 3,300 0,61 3,300 3,170 1.756
30/12/2016 3,250 3,280 -0,61 3,300 3,200 11.925
29/12/2016 3,240 3,300 1,85 3,300 3,210 4.070
28/12/2016 3,210 3,240 -0,92 3,260 3,210 5.183
27/12/2016 3,300 3,270 0,62 3,360 3,210 22.076
23/12/2016 3,260 3,250 -0,31 3,280 3,210 8.674
22/12/2016 3,300 3,260 -0,61 3,300 3,260 20.836
21/12/2016 3,300 3,280 -0,61 3,430 3,270 12.750
20/12/2016 3,410 3,300 0,00 3,410 3,300 613
19/12/2016 3,340 3,300 -0,30 3,420 3,280 9.596
16/12/2016 3,360 3,310 -1,49 3,400 3,260 47.254
15/12/2016 3,250 3,360 1,82 3,360 3,250 13.097
14/12/2016 3,250 3,300 0,92 3,350 3,250 8.268
13/12/2016 3,320 3,270 0,00 3,340 3,230 1.413
12/12/2016 3,220 3,270 1,55 3,270 3,220 4.028
09/12/2016 3,380 3,220 -0,92 3,380 3,200 1.639
08/12/2016 3,380 3,250 -1,52 3,380 3,230 11.875
07/12/2016 3,400 3,300 1,54 3,400 3,210 6.604
06/12/2016 3,290 3,250 1,56 3,360 3,220 12.573
05/12/2016 3,150 3,200 0,31 3,290 3,150 5.127
02/12/2016 3,160 3,190 -1,85 3,190 3,160 1.802
01/12/2016 3,200 3,250 1,56 3,380 3,180 18.064
30/11/2016 3,200 3,200 0,00 3,270 3,140 6.856
29/11/2016 3,280 3,200 -2,44 3,280 3,200 6.299
28/11/2016 3,340 3,280 -3,53 3,400 3,220 36.501
25/11/2016 3,440 3,400 -1,16 3,510 3,340 12.534
24/11/2016 3,510 3,440 -2,27 3,520 3,410 8.405
23/11/2016 3,450 3,520 6,67 3,540 3,280 34.742
22/11/2016 3,390 3,300 0,00 3,390 3,220 6.067
21/11/2016 3,300 3,300 0,30 3,300 3,140 10.048
18/11/2016 3,270 3,290 4,44 3,300 3,130 5.005
17/11/2016 3,100 3,150 -1,56 3,290 3,060 12.639
16/11/2016 3,100 3,200 3,90 3,200 3,100 575
15/11/2016 3,120 3,080 -1,28 3,170 3,080 3.495
14/11/2016 3,270 3,120 0,65 3,290 3,080 3.666
11/11/2016 3,150 3,100 -3,13 3,160 3,090 7.937
10/11/2016 3,300 3,200 -2,74 3,300 3,200 5.713
09/11/2016 3,070 3,290 -2,95 3,390 3,070 11.522
08/11/2016 3,250 3,390 4,31 3,390 3,140 3.426
07/11/2016 3,300 3,250 -1,52 3,300 3,250 1.824
04/11/2016 3,400 3,300 -0,60 3,400 3,250 9.445
03/11/2016 3,250 3,320 0,30 3,400 3,220 4.053
02/11/2016 3,220 3,310 3,12 3,550 3,220 36.266
01/11/2016 3,210 3,210 0,00 3,210 3,210 --
31/10/2016 3,210 3,210 -0,31 3,230 3,090 630
28/10/2016 3,210 3,220 0,31 3,220 3,130 5.630
27/10/2016 3,180 3,210 0,94 3,210 3,060 8.746
26/10/2016 3,180 3,180 -1,55 3,200 3,180 1.831
25/10/2016 3,230 3,230 0,00 3,230 3,200 1.756

Mas noticias

publicidad