21 de Abril, 11:34 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ADOLFO DGUEZ (ADZ)ADOLFO DGUEZ (ADZ)

0,142,73 %
5,26

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 5,060 5,260 2,73 5,260 5,060 4.724
19/04/2018 5,200 5,120 0,00 5,200 5,120 1.961
18/04/2018 5,000 5,120 2,40 5,120 5,000 1.940
17/04/2018 5,020 5,000 -1,19 5,020 5,000 9.660
16/04/2018 5,020 5,060 0,00 5,020 5,020 202
13/04/2018 5,120 5,060 1,20 5,120 5,020 7.000
12/04/2018 5,000 5,000 0,00 5,000 5,000 18
11/04/2018 5,000 5,000 0,00 5,100 5,000 1.352
10/04/2018 5,080 5,000 -1,57 5,080 4,950 2.062
09/04/2018 5,220 5,080 -2,68 5,220 5,060 798
06/04/2018 5,100 5,220 1,16 5,220 5,100 938
05/04/2018 5,060 5,160 1,98 5,160 4,940 2.828
04/04/2018 5,060 5,060 0,00 5,060 5,060 167
03/04/2018 4,930 5,060 0,00 5,160 4,930 385
29/03/2018 5,060 5,060 2,43 5,060 5,060 653
28/03/2018 4,950 4,940 0,00 5,100 4,910 464
27/03/2018 5,080 4,940 -3,52 5,100 4,930 1.029
26/03/2018 5,120 5,120 4,07 5,120 4,950 640
23/03/2018 4,920 4,920 -0,20 4,920 4,880 1.174
22/03/2018 4,930 4,930 -3,33 4,930 4,930 810
21/03/2018 5,120 5,100 1,59 5,160 4,950 2.749
20/03/2018 5,020 5,020 0,00 5,020 4,920 1.170
19/03/2018 5,080 5,020 -1,57 5,100 4,910 10.749
16/03/2018 4,930 5,100 0,00 5,060 4,930 234
15/03/2018 5,000 5,100 3,03 5,100 4,830 2.920
14/03/2018 4,870 4,950 -0,80 4,950 4,870 908
13/03/2018 4,850 4,990 0,20 4,990 4,850 1.388
12/03/2018 4,800 4,980 0,61 4,990 4,800 1.738
09/03/2018 4,810 4,950 2,91 4,950 4,680 2.168
08/03/2018 4,720 4,810 1,91 4,810 4,650 1.149
07/03/2018 4,720 4,720 -2,28 5,080 4,720 573
06/03/2018 4,840 4,830 -0,21 5,000 4,780 9.638
05/03/2018 4,840 4,840 -3,01 4,840 4,840 983
02/03/2018 4,990 4,990 0,00 4,990 4,870 441
01/03/2018 4,860 4,990 0,00 4,860 4,860 147
28/02/2018 4,780 4,990 1,63 4,990 4,780 8.005
27/02/2018 4,740 4,910 1,66 4,990 4,740 2.830
26/02/2018 5,060 4,830 -1,43 5,060 4,830 5.277
23/02/2018 4,950 4,900 -1,01 4,950 4,870 3.225
22/02/2018 4,950 4,950 0,00 4,950 4,950 347
21/02/2018 4,950 4,950 0,00 4,950 4,950 --
20/02/2018 5,000 4,950 0,20 5,000 4,950 1.816
19/02/2018 5,080 4,940 -1,59 5,080 4,940 1.116
16/02/2018 5,020 5,020 -1,18 5,040 4,980 9.264
15/02/2018 5,020 5,080 1,20 5,080 5,000 2.225
14/02/2018 5,100 5,020 0,00 5,100 5,020 1.800
13/02/2018 5,040 5,020 -0,79 5,040 5,020 1.968
12/02/2018 5,160 5,060 0,80 5,500 5,060 19.645
09/02/2018 5,020 5,020 -1,57 5,080 5,020 2.331
08/02/2018 5,040 5,100 -1,16 5,100 5,040 662
07/02/2018 5,200 5,160 0,78 5,200 5,040 6.160
06/02/2018 5,120 5,120 -1,54 5,280 5,120 6.352
05/02/2018 5,240 5,200 -2,62 5,240 5,060 18.218
02/02/2018 5,340 5,340 -1,11 5,340 5,340 4.145
01/02/2018 5,760 5,400 -0,74 5,760 5,400 13.650
31/01/2018 5,340 5,440 0,74 5,460 5,340 1.165
30/01/2018 5,300 5,400 0,37 5,420 5,300 1.997
29/01/2018 5,480 5,380 -1,82 5,480 5,300 12.212
26/01/2018 5,540 5,480 -1,44 5,560 5,400 21.990
25/01/2018 5,640 5,560 -1,42 5,640 5,560 2.584
24/01/2018 5,640 5,640 0,00 5,640 5,600 5.104
23/01/2018 5,640 5,640 -2,08 5,640 5,640 1.526
22/01/2018 5,600 5,760 0,00 5,760 5,600 1.506
19/01/2018 5,760 5,760 0,00 5,760 5,620 3.229
18/01/2018 5,640 5,760 -0,35 5,800 5,580 5.692
17/01/2018 5,780 5,780 0,35 5,780 5,780 1.000
16/01/2018 5,660 5,760 2,13 5,760 5,640 2.850
15/01/2018 5,700 5,640 -0,70 5,820 5,620 2.941
12/01/2018 5,720 5,680 -0,70 5,720 5,620 5.769
11/01/2018 5,800 5,720 -3,70 5,840 5,700 21.648
10/01/2018 5,860 5,940 1,37 5,940 5,700 7.798
09/01/2018 5,760 5,860 1,03 5,860 5,760 1.922
08/01/2018 5,800 5,800 -1,69 5,920 5,800 5.865
05/01/2018 5,980 5,900 -0,67 6,000 5,800 9.631
04/01/2018 6,000 5,940 1,02 6,260 5,860 54.957
03/01/2018 5,640 5,880 4,07 5,960 5,620 56.087
02/01/2018 5,400 5,650 6,20 5,700 5,400 11.266
29/12/2017 5,180 5,320 1,33 5,360 5,180 17.995
28/12/2017 5,130 5,250 2,34 5,250 5,130 4.479
27/12/2017 5,100 5,130 0,59 5,300 5,100 10.407
22/12/2017 5,050 5,100 -0,58 5,100 5,050 1.168
21/12/2017 5,090 5,130 0,98 5,290 5,090 1.032
20/12/2017 5,160 5,080 -1,36 5,160 5,080 1.108
19/12/2017 5,200 5,150 0,00 5,300 5,130 19.081
18/12/2017 5,010 5,150 1,98 5,150 4,960 5.508
15/12/2017 5,010 5,050 0,80 5,050 5,010 2.362
14/12/2017 5,010 5,010 -0,60 5,050 5,010 668
13/12/2017 5,040 5,040 -1,56 5,100 5,020 821
12/12/2017 5,050 5,120 1,19 5,150 5,030 3.492
11/12/2017 5,050 5,060 -1,17 5,200 5,030 11.939
08/12/2017 4,990 5,120 1,59 5,130 4,990 11.119
07/12/2017 5,050 5,040 -1,18 5,140 5,040 2.471
06/12/2017 5,150 5,100 -0,97 5,150 5,100 1.508
05/12/2017 5,000 5,150 2,79 5,200 5,000 5.234
04/12/2017 5,010 5,010 -2,53 5,120 4,980 5.345
01/12/2017 5,050 5,140 1,38 5,140 4,960 3.908
30/11/2017 5,030 5,070 0,40 5,100 4,960 3.493
29/11/2017 4,950 5,050 1,41 5,100 4,950 20.219
28/11/2017 4,970 4,980 0,00 5,080 4,970 1.040
27/11/2017 4,920 4,980 -0,60 5,090 4,920 6.186
24/11/2017 5,010 5,010 -0,79 5,100 4,970 1.415
23/11/2017 4,990 5,050 1,00 5,130 4,990 5.847
22/11/2017 4,960 5,000 0,40 5,040 4,920 8.206
21/11/2017 4,980 4,980 1,43 4,980 4,920 1.095
20/11/2017 5,020 4,910 -0,61 5,020 4,910 2.665
17/11/2017 4,880 4,940 0,00 4,940 4,870 5.966
16/11/2017 4,940 4,940 -0,80 4,940 4,890 759
15/11/2017 4,880 4,980 1,63 5,020 4,880 3.412
14/11/2017 4,860 4,900 -1,80 4,980 4,800 5.360
13/11/2017 5,230 4,990 -4,04 5,230 4,990 16.011
10/11/2017 5,250 5,200 0,97 5,270 4,960 7.770
09/11/2017 5,260 5,150 -2,28 5,260 5,120 16.632
08/11/2017 4,970 5,270 6,04 5,490 4,900 73.972
07/11/2017 4,900 4,970 -0,20 4,970 4,900 2.157
06/11/2017 4,920 4,980 0,00 4,980 4,860 1.933
03/11/2017 5,050 4,980 -0,20 5,060 4,980 4.143
02/11/2017 4,870 4,990 -1,19 5,050 4,870 2.031
01/11/2017 5,050 5,050 0,20 5,050 5,050 1.542
31/10/2017 4,850 5,040 2,86 5,040 4,850 7.390
30/10/2017 4,980 4,900 0,62 5,000 4,800 9.418
27/10/2017 4,870 4,870 -1,02 4,870 4,870 1.182
26/10/2017 4,820 4,920 1,44 4,920 4,820 1.491
25/10/2017 4,920 4,850 -1,02 4,980 4,850 5.720
24/10/2017 4,900 4,900 1,66 4,950 4,900 629
23/10/2017 4,900 4,820 -2,82 4,990 4,810 6.026
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

Mas noticias

publicidad
publicidad