19 de Julio, 11:46 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AGILE (AGIL)AGILE (AGIL)

0,000,00 %
1,53

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 1,530 1,530 0,00 1,530 1,530 --
17/07/2018 1,530 1,530 0,00 1,530 1,530 --
16/07/2018 1,530 1,530 0,00 1,530 1,530 --
13/07/2018 1,530 1,530 0,00 1,530 1,530 --
12/07/2018 1,530 1,530 0,00 1,530 1,530 --
11/07/2018 1,530 1,530 2,00 1,530 1,530 1.287
10/07/2018 1,500 1,500 0,00 1,500 1,500 --
09/07/2018 1,460 1,500 0,00 1,500 1,460 4.451
06/07/2018 1,500 1,500 0,00 1,500 1,500 --
05/07/2018 1,500 1,500 0,00 1,500 1,500 --
04/07/2018 1,500 1,500 0,00 1,500 1,500 1
03/07/2018 1,500 1,500 0,00 1,500 1,500 --
02/07/2018 1,500 1,500 0,00 1,500 1,500 --
29/06/2018 1,500 1,500 0,00 1,500 1,500 1.326
28/06/2018 1,500 1,500 0,00 1,500 1,500 --
27/06/2018 1,500 1,500 0,00 1,500 1,500 --
26/06/2018 1,460 1,500 0,00 1,460 1,460 100
25/06/2018 1,500 1,500 0,00 1,500 1,500 1.333
22/06/2018 1,500 1,500 2,74 1,500 1,500 2.000
21/06/2018 1,460 1,460 0,00 1,460 1,460 --
20/06/2018 1,460 1,460 0,00 1,460 1,460 --
19/06/2018 1,500 1,460 -2,67 1,500 1,460 2.045
18/06/2018 1,500 1,500 0,00 1,500 1,500 --
15/06/2018 1,500 1,500 0,00 1,500 1,500 --
14/06/2018 1,500 1,500 0,00 1,500 1,500 --
13/06/2018 1,500 1,500 0,00 1,500 1,500 --
12/06/2018 1,500 1,500 0,00 1,500 1,500 1.000
11/06/2018 1,500 1,500 0,00 1,500 1,500 --
08/06/2018 1,500 1,500 0,00 1,500 1,500 --
07/06/2018 1,500 1,500 -0,66 1,500 1,500 1.000
06/06/2018 1,510 1,510 0,00 1,510 1,510 4.312
05/06/2018 1,510 1,510 4,86 1,520 1,510 5.010
04/06/2018 1,440 1,440 -4,00 1,440 1,440 4.034
01/06/2018 1,500 1,500 4,17 1,500 1,500 3.500
31/05/2018 1,440 1,440 -2,70 1,440 1,440 1.121
30/05/2018 1,480 1,480 -2,63 1,480 1,480 3.879
29/05/2018 1,520 1,520 0,00 1,520 1,520 --
28/05/2018 1,520 1,520 -1,94 1,520 1,520 3.413
25/05/2018 1,550 1,550 -3,13 1,550 1,550 3.206
24/05/2018 1,600 1,600 0,00 1,600 1,600 --
23/05/2018 1,600 1,600 0,00 1,600 1,600 --
22/05/2018 1,600 1,600 0,00 1,600 1,600 --
21/05/2018 1,600 1,600 0,00 1,600 1,600 --
18/05/2018 1,600 1,600 0,00 1,600 1,600 --
17/05/2018 1,600 1,600 0,00 1,600 1,600 --
16/05/2018 1,600 1,600 0,00 1,600 1,600 --
15/05/2018 1,600 1,600 0,00 1,600 1,600 --
14/05/2018 1,600 1,600 0,00 1,600 1,600 6.000
11/05/2018 1,600 1,600 0,00 1,600 1,600 --
10/05/2018 1,600 1,600 0,00 1,600 1,600 --
09/05/2018 1,600 1,600 0,00 1,600 1,600 1.000
08/05/2018 1,650 1,600 -3,03 1,650 1,600 3.136
07/05/2018 1,650 1,650 0,00 1,650 1,650 --
04/05/2018 1,650 1,650 0,00 1,650 1,650 --
03/05/2018 1,650 1,650 0,00 1,650 1,650 --
02/05/2018 1,650 1,650 0,00 1,650 1,650 --
30/04/2018 1,650 1,650 0,61 1,650 1,650 1.000
27/04/2018 1,650 1,640 0,00 1,650 1,650 150
26/04/2018 1,640 1,640 0,00 1,640 1,640 --
25/04/2018 1,640 1,640 -1,80 1,640 1,640 1.500
24/04/2018 1,670 1,670 0,00 1,670 1,670 --
23/04/2018 1,670 1,670 0,00 1,670 1,670 --
20/04/2018 1,670 1,670 0,00 1,670 1,670 --
19/04/2018 1,670 1,670 0,00 1,670 1,670 --
18/04/2018 1,670 1,670 0,00 1,670 1,670 --
17/04/2018 1,670 1,670 0,00 1,670 1,670 --
16/04/2018 1,670 1,670 0,00 1,670 1,670 --
13/04/2018 1,670 1,670 0,00 1,670 1,670 6.290
12/04/2018 1,670 1,670 -0,60 1,670 1,670 6.277
11/04/2018 1,680 1,680 0,00 1,680 1,660 3.000
10/04/2018 1,680 1,680 0,00 1,680 1,680 416
09/04/2018 1,680 1,680 0,00 1,680 1,680 --
06/04/2018 1,680 1,680 0,00 1,680 1,680 --
05/04/2018 1,680 1,680 0,00 1,680 1,680 --
04/04/2018 1,680 1,680 0,00 1,680 1,680 --
03/04/2018 1,690 1,680 -0,59 1,690 1,680 7.675
29/03/2018 1,690 1,690 0,00 1,690 1,690 4.000
28/03/2018 1,690 1,690 -0,59 1,690 1,690 10.000
27/03/2018 1,700 1,700 0,59 1,700 1,700 4.393
26/03/2018 1,690 1,690 0,00 1,690 1,690 1.450
23/03/2018 1,690 1,690 0,00 1,690 1,690 --
22/03/2018 1,690 1,690 0,00 1,690 1,690 --
21/03/2018 1,690 1,690 1,81 1,690 1,690 2.000
20/03/2018 1,660 1,660 0,00 1,660 1,660 --
19/03/2018 1,660 1,660 2,47 1,660 1,660 1.480
16/03/2018 1,620 1,620 0,00 1,620 1,620 --
15/03/2018 1,620 1,620 0,00 1,620 1,620 --
14/03/2018 1,620 1,620 -1,82 1,620 1,620 3.379
13/03/2018 1,690 1,650 -2,37 1,690 1,650 1.750
12/03/2018 1,690 1,690 1,81 1,690 1,690 1.400
09/03/2018 1,660 1,660 0,00 1,660 1,660 --
08/03/2018 1,660 1,660 0,00 1,660 1,660 --
07/03/2018 1,660 1,660 0,00 1,660 1,660 --
06/03/2018 1,660 1,660 -2,35 1,660 1,660 3.000
05/03/2018 1,700 1,700 0,00 1,700 1,700 --
02/03/2018 1,700 1,700 0,00 1,700 1,700 1.410
01/03/2018 1,700 1,700 0,00 1,700 1,700 --
28/02/2018 1,700 1,700 -0,58 1,700 1,700 352
27/02/2018 1,740 1,710 -1,72 1,740 1,710 5.048
26/02/2018 1,720 1,740 1,75 1,740 1,720 19.403
23/02/2018 1,630 1,710 9,62 1,710 1,630 6.415
22/02/2018 1,490 1,560 9,86 1,560 1,490 6.629
21/02/2018 1,420 1,420 1,43 1,420 1,420 1.725
20/02/2018 1,400 1,400 0,00 1,400 1,400 --
19/02/2018 1,400 1,400 0,00 1,400 1,400 --
16/02/2018 1,400 1,400 0,00 1,400 1,400 --
15/02/2018 1,400 1,400 0,00 1,400 1,400 --
14/02/2018 1,400 1,400 0,00 1,400 1,400 --
13/02/2018 1,400 1,400 0,00 1,400 1,400 800
12/02/2018 1,400 1,400 0,00 1,400 1,400 --
09/02/2018 1,400 1,400 0,00 1,400 1,400 --
08/02/2018 1,400 1,400 0,00 1,400 1,400 --
07/02/2018 1,400 1,400 0,00 1,400 1,400 --
06/02/2018 1,400 1,400 -4,11 1,400 1,400 3.000
05/02/2018 1,460 1,460 0,00 1,460 1,460 --
02/02/2018 1,460 1,460 0,00 1,460 1,460 --
01/02/2018 1,460 1,460 0,00 1,460 1,460 2.000
31/01/2018 1,460 1,460 0,00 1,460 1,460 --
30/01/2018 1,460 1,460 0,00 1,460 1,460 3.400
29/01/2018 1,460 1,460 0,00 1,460 1,460 --
26/01/2018 1,460 1,460 2,82 1,460 1,460 500
25/01/2018 1,420 1,420 0,00 1,420 1,420 --
24/01/2018 1,420 1,420 0,00 1,420 1,420 --
23/01/2018 1,420 1,420 0,00 1,420 1,420 1.002
22/01/2018 1,420 1,420 0,00 1,420 1,420 --
19/01/2018 1,420 1,420 0,00 1,420 1,420 --
18/01/2018 1,420 1,420 -2,74 1,420 1,420 1.343
17/01/2018 1,460 1,460 0,00 1,460 1,460 --
16/01/2018 1,430 1,460 -2,67 1,460 1,430 12.425
15/01/2018 1,500 1,500 0,00 1,500 1,500 --
12/01/2018 1,500 1,500 0,00 1,500 1,500 --
11/01/2018 1,480 1,500 -1,32 1,500 1,480 5.283
10/01/2018 1,520 1,520 0,00 1,520 1,520 --
09/01/2018 1,520 1,520 2,70 1,520 1,520 4.113
08/01/2018 1,480 1,480 0,00 1,480 1,480 --
05/01/2018 1,480 1,480 2,07 1,480 1,480 3.379
04/01/2018 1,450 1,450 0,00 1,450 1,450 --
03/01/2018 1,450 1,450 0,00 1,450 1,450 --
02/01/2018 1,500 1,450 0,00 1,500 1,450 25.850
29/12/2017 1,450 1,450 -3,33 1,450 1,450 19.098
28/12/2017 1,500 1,500 3,45 1,500 1,500 3.379
27/12/2017 1,450 1,450 -1,36 1,450 1,450 10.000
22/12/2017 1,470 1,470 1,38 1,470 1,470 30.346
21/12/2017 1,450 1,450 0,00 1,450 1,450 9.500
20/12/2017 1,480 1,450 -3,33 1,480 1,450 11.402
19/12/2017 1,500 1,500 0,00 1,500 1,500 --
18/12/2017 1,500 1,500 0,00 1,500 1,500 --
15/12/2017 1,500 1,500 0,00 1,500 1,500 5.565
14/12/2017 1,500 1,500 0,00 1,500 1,500 --
13/12/2017 1,500 1,500 0,00 1,500 1,500 4.714
12/12/2017 1,500 1,500 0,00 1,500 1,500 --
11/12/2017 1,500 1,500 0,00 1,500 1,500 --
08/12/2017 1,500 1,500 0,00 1,500 1,500 3.334
07/12/2017 1,500 1,500 0,00 1,500 1,500 --
06/12/2017 1,500 1,500 0,00 1,500 1,500 --
05/12/2017 1,540 1,500 -2,60 1,540 1,500 4.247
04/12/2017 1,540 1,540 -0,65 1,540 1,540 320
01/12/2017 1,550 1,550 0,00 1,550 1,550 3.546
30/11/2017 1,550 1,550 0,00 1,550 1,550 --
29/11/2017 1,550 1,550 0,00 1,550 1,550 --
28/11/2017 1,550 1,550 0,00 1,550 1,550 --
27/11/2017 1,550 1,550 0,00 1,550 1,550 2.000
24/11/2017 1,550 1,550 1,97 1,550 1,550 1.500
23/11/2017 1,520 1,520 -1,94 1,520 1,520 5.000
22/11/2017 1,550 1,550 1,97 1,550 1,550 2.750
21/11/2017 1,550 1,520 -1,94 1,550 1,520 8.733
20/11/2017 1,550 1,550 1,97 1,550 1,550 5.000
17/11/2017 1,520 1,520 0,00 1,520 1,520 --
16/11/2017 1,520 1,520 0,00 1,520 1,520 --
15/11/2017 1,520 1,520 0,00 1,520 1,520 --
14/11/2017 1,520 1,520 0,00 1,520 1,520 4.090
13/11/2017 1,520 1,520 0,00 1,520 1,520 2.540
10/11/2017 1,520 1,520 4,11 1,520 1,520 1.000
09/11/2017 1,460 1,460 0,69 1,460 1,460 20.000
08/11/2017 1,450 1,450 3,57 1,450 1,450 7.500
07/11/2017 1,400 1,400 -1,41 1,400 1,400 7.094
06/11/2017 1,420 1,420 4,41 1,420 1,420 5.522
03/11/2017 1,360 1,360 0,00 1,360 1,360 --
02/11/2017 1,360 1,360 0,00 1,360 1,360 --
01/11/2017 1,360 1,360 0,00 1,360 1,360 3.650
31/10/2017 1,360 1,360 0,00 1,360 1,360 3.600
30/10/2017 1,360 1,360 0,00 1,360 1,360 1.345
27/10/2017 1,360 1,360 0,00 1,360 1,360 --
26/10/2017 1,360 1,360 0,00 1,360 1,360 --
25/10/2017 1,360 1,360 0,00 1,360 1,360 350
24/10/2017 1,360 1,360 0,00 1,360 1,360 --
23/10/2017 1,360 1,360 -2,86 1,360 1,360 3.650
20/10/2017 1,400 1,400 0,00 1,400 1,400 --
19/10/2017 1,400 1,400 0,00 1,400 1,400 --
18/10/2017 1,400 1,400 0,00 1,400 1,400 --
17/10/2017 1,400 1,400 0,00 1,400 1,400 --
16/10/2017 1,400 1,400 0,00 1,400 1,400 --
13/10/2017 1,400 1,400 -3,45 1,400 1,400 3.542
12/10/2017 1,450 1,450 0,00 1,450 1,450 --
11/10/2017 1,450 1,450 0,00 1,450 1,450 --
10/10/2017 1,450 1,450 0,00 1,450 1,450 --
09/10/2017 1,450 1,450 0,00 1,450 1,450 --
06/10/2017 1,450 1,450 0,00 1,450 1,450 --
05/10/2017 1,450 1,450 0,00 1,450 1,450 --
04/10/2017 1,450 1,450 0,00 1,450 1,450 2.000
03/10/2017 1,450 1,450 0,00 1,450 1,450 --
02/10/2017 1,450 1,450 0,00 1,450 1,450 --
29/09/2017 1,450 1,450 0,00 1,450 1,450 --
28/09/2017 1,450 1,450 -2,68 1,450 1,450 542
27/09/2017 1,450 1,490 2,76 1,490 1,450 8.358
26/09/2017 1,450 1,450 0,00 1,450 1,450 --
25/09/2017 1,450 1,450 0,00 1,450 1,450 --
22/09/2017 1,450 1,450 0,00 1,450 1,450 --
21/09/2017 1,450 1,450 0,00 1,450 1,450 --
20/09/2017 1,450 1,450 0,00 1,450 1,450 --
19/09/2017 1,450 1,450 0,00 1,450 1,450 --
18/09/2017 1,450 1,450 -3,33 1,450 1,450 14.934
15/09/2017 1,500 1,500 -3,23 1,500 1,500 5.500
14/09/2017 1,580 1,550 -0,64 1,580 1,550 6.700
13/09/2017 1,560 1,560 0,65 1,560 1,560 2.000
12/09/2017 1,550 1,550 0,00 1,550 1,550 10.000
11/09/2017 1,550 1,550 0,00 1,550 1,550 2.100
08/09/2017 1,550 1,550 0,00 1,550 1,550 --
07/09/2017 1,550 1,550 0,00 1,550 1,550 --
06/09/2017 1,550 1,550 0,00 1,550 1,550 --
05/09/2017 1,550 1,550 0,00 1,550 1,550 --
04/09/2017 1,550 1,550 0,00 1,550 1,550 --
01/09/2017 1,550 1,550 0,00 1,550 1,550 --
31/08/2017 1,550 1,550 0,00 1,550 1,550 --
30/08/2017 1,550 1,550 0,00 1,550 1,550 --
29/08/2017 1,550 1,550 0,00 1,550 1,550 --
28/08/2017 1,550 1,550 0,00 1,550 1,550 --
25/08/2017 1,550 1,550 0,00 1,550 1,550 --
24/08/2017 1,550 1,550 0,00 1,550 1,550 --
23/08/2017 1,550 1,550 0,00 1,550 1,550 --
22/08/2017 1,550 1,550 0,00 1,550 1,550 --
21/08/2017 1,550 1,550 0,00 1,550 1,550 --
18/08/2017 1,550 1,550 0,00 1,550 1,550 --
17/08/2017 1,550 1,550 0,00 1,550 1,550 --
16/08/2017 1,550 1,550 0,00 1,550 1,550 --
15/08/2017 1,550 1,550 0,00 1,550 1,550 --
14/08/2017 1,550 1,550 4,73 1,550 1,550 11.773
11/08/2017 1,480 1,480 0,00 1,480 1,480 --
10/08/2017 1,480 1,480 0,68 1,480 1,480 1.838
09/08/2017 1,470 1,470 0,00 1,470 1,470 --
08/08/2017 1,470 1,470 0,00 1,470 1,470 --
07/08/2017 1,470 1,470 0,00 1,470 1,470 --
04/08/2017 1,470 1,470 0,00 1,470 1,470 --
03/08/2017 1,470 1,470 0,00 1,470 1,470 --
02/08/2017 1,470 1,470 0,00 1,470 1,470 --
01/08/2017 1,470 1,470 0,00 1,470 1,470 --
31/07/2017 1,470 1,470 0,00 1,470 1,470 --
28/07/2017 1,470 1,470 0,00 1,470 1,470 --
27/07/2017 1,470 1,470 1,38 1,470 1,470 340
26/07/2017 1,450 1,450 0,00 1,450 1,450 --
25/07/2017 1,450 1,450 0,00 1,450 1,450 --
24/07/2017 1,450 1,450 0,00 1,450 1,450 --
21/07/2017 1,450 1,450 0,00 1,450 1,450 --
20/07/2017 1,450 1,450 0,00 1,450 1,450 --
publicidad
publicidad