19 de Septiembre, 19:22 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

AMADEUS (AMS)AMADEUS (AMS)

-0,20-0,30 %
66,60

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
18/09/2019 66,940 66,800 0,45 66,940 66,140 766.398
17/09/2019 66,180 66,500 0,48 66,840 66,060 834.015
16/09/2019 66,780 66,180 -1,52 67,080 66,080 713.219
13/09/2019 67,560 67,200 -0,44 67,640 66,740 675.078
12/09/2019 67,420 67,500 0,24 67,900 66,000 840.064
11/09/2019 67,600 67,340 0,24 67,780 66,840 652.282
10/09/2019 67,480 67,180 -0,42 67,680 66,180 829.939
09/09/2019 68,460 67,460 -1,55 68,540 67,440 1.152.059
06/09/2019 68,200 68,520 0,65 68,520 67,920 727.380
05/09/2019 68,040 68,080 1,01 68,860 67,980 672.286
04/09/2019 67,660 67,400 0,60 67,720 67,140 630.628
03/09/2019 66,920 67,000 -0,27 67,400 66,720 614.361
02/09/2019 67,540 67,180 -0,86 67,860 66,580 442.209
30/08/2019 67,380 67,760 0,89 67,940 66,980 821.660
29/08/2019 66,400 67,160 0,81 67,460 66,260 660.924
28/08/2019 66,840 66,620 -0,63 66,840 65,680 513.211
27/08/2019 66,680 67,040 0,93 67,420 65,900 800.761
26/08/2019 66,420 66,420 -0,72 66,640 65,880 466.424
23/08/2019 67,800 66,900 -0,51 68,420 66,840 633.218
22/08/2019 68,100 67,240 -1,90 68,380 67,160 623.265
21/08/2019 67,720 68,540 2,02 68,840 67,660 614.496
20/08/2019 68,060 67,180 -1,61 68,700 67,160 656.764
19/08/2019 67,640 68,280 1,55 68,340 67,540 519.076
16/08/2019 66,500 67,240 1,63 67,440 66,280 836.083
15/08/2019 66,740 66,160 -0,12 66,800 64,900 801.586
14/08/2019 68,100 66,240 -2,50 68,220 65,920 892.868
13/08/2019 67,960 67,940 -1,16 68,840 66,860 865.267
12/08/2019 69,000 68,740 -0,29 69,640 68,000 372.566
09/08/2019 69,260 68,940 -1,23 69,780 68,640 705.057
08/08/2019 68,960 69,800 2,38 70,180 68,900 935.636
07/08/2019 67,840 68,180 0,89 68,740 67,500 941.909
06/08/2019 68,780 67,580 -1,69 69,140 67,580 757.788
05/08/2019 69,180 68,740 -1,72 69,200 67,760 1.107.331
02/08/2019 70,820 69,940 -2,94 71,620 69,620 1.384.002
01/08/2019 70,540 72,060 0,98 72,120 70,540 718.586
31/07/2019 71,000 71,360 -0,08 72,340 70,600 962.119
30/07/2019 72,560 71,420 -2,06 72,680 70,920 780.301
29/07/2019 72,840 72,920 -0,30 73,240 72,440 432.876
26/07/2019 73,160 73,140 0,25 73,480 72,100 566.331
25/07/2019 73,900 72,960 -1,25 74,260 72,700 786.781
24/07/2019 73,120 73,880 0,74 73,960 72,600 1.021.259
23/07/2019 73,780 73,340 0,00 74,340 73,260 671.011
22/07/2019 72,340 73,340 1,83 73,460 72,000 774.247
19/07/2019 72,560 72,020 -0,03 72,780 71,520 903.265
18/07/2019 72,820 72,040 -2,04 73,060 71,820 934.983
17/07/2019 73,600 73,540 -0,08 74,940 73,360 666.253
16/07/2019 72,700 73,600 1,60 74,060 72,280 808.249
15/07/2019 71,980 72,440 1,00 72,840 71,860 686.456
12/07/2019 71,480 71,720 0,11 71,920 71,220 434.246
11/07/2019 71,040 71,640 1,10 71,800 70,700 556.398
10/07/2019 70,840 70,860 -0,78 71,700 70,440 650.548
09/07/2019 70,860 71,415 0,90 71,415 70,325 759.073
08/07/2019 70,048 70,781 1,02 70,920 69,830 696.911
05/07/2019 70,741 70,068 -0,95 70,781 69,572 544.818
04/07/2019 71,098 70,741 0,17 71,098 69,909 409.748
03/07/2019 70,424 70,622 0,20 71,078 70,305 641.803
02/07/2019 70,741 70,484 -0,42 70,979 70,048 1.045.124
01/07/2019 70,266 70,781 2,56 71,078 69,810 1.085.363
28/06/2019 68,126 69,017 1,40 69,473 68,086 988.818
27/06/2019 67,610 68,066 0,64 68,324 67,531 642.058
26/06/2019 67,234 67,630 0,41 67,729 67,194 690.550
25/06/2019 67,888 67,353 -0,53 68,165 66,897 997.245
24/06/2019 68,780 67,710 -1,78 69,394 67,630 823.857
21/06/2019 68,978 68,938 -0,11 69,810 68,522 1.327.361
20/06/2019 68,482 69,017 1,72 69,810 68,383 1.028.852
19/06/2019 68,621 67,848 -0,67 68,700 67,452 794.451
18/06/2019 66,758 68,304 2,47 68,641 66,620 934.932
17/06/2019 67,472 66,659 -1,20 67,472 65,807 824.811
14/06/2019 68,760 67,472 -2,27 69,037 67,313 686.673
13/06/2019 68,601 69,037 0,49 69,473 68,601 831.298
12/06/2019 69,889 68,700 -2,75 70,464 68,126 955.617
11/06/2019 70,503 70,642 -0,08 71,435 70,464 786.723
10/06/2019 71,138 70,702 -0,06 71,633 70,266 460.002
07/06/2019 69,156 70,741 2,88 71,138 69,116 891.181
06/06/2019 68,205 68,760 1,20 69,790 67,987 781.403
05/06/2019 67,670 67,947 0,85 68,542 67,412 653.973
04/06/2019 66,679 67,373 -0,23 67,591 66,243 859.246
03/06/2019 67,135 67,531 -0,29 67,769 66,739 619.473
31/05/2019 67,710 67,729 -0,84 67,908 66,778 894.765
30/05/2019 67,135 68,304 2,19 68,542 66,976 451.064
29/05/2019 67,591 66,838 -2,20 67,729 66,421 828.476
28/05/2019 69,255 68,344 -1,32 69,414 67,967 1.845.211
27/05/2019 69,651 69,255 -0,09 69,869 68,839 230.903
24/05/2019 69,414 69,315 -0,14 69,988 68,918 640.476
23/05/2019 70,008 69,414 -1,63 70,186 68,898 862.631
22/05/2019 68,720 70,563 2,15 70,781 68,720 828.980
21/05/2019 68,918 69,077 -0,09 69,929 68,780 656.209
20/05/2019 70,345 69,136 -1,47 70,404 68,522 994.053
17/05/2019 69,255 70,167 0,83 70,583 68,938 1.119.745
16/05/2019 67,729 69,592 2,18 69,592 67,432 967.976
15/05/2019 67,353 68,106 0,97 68,106 66,501 920.446
14/05/2019 65,173 67,452 3,81 67,452 65,034 849.153
13/05/2019 66,124 64,975 -1,15 66,620 64,975 769.846
10/05/2019 65,688 65,728 0,61 66,065 65,153 668.203
09/05/2019 66,540 65,332 -2,48 67,115 65,173 852.796
08/05/2019 66,917 66,996 3,49 67,531 65,332 1.026.084
07/05/2019 66,204 64,737 -1,74 66,481 64,678 884.156
06/05/2019 65,926 65,886 -1,66 66,481 65,431 774.535
03/05/2019 67,293 66,996 -0,47 67,373 66,620 828.368
02/05/2019 69,750 67,313 -4,20 70,484 66,996 1.758.379
30/04/2019 69,711 70,266 0,91 70,563 69,493 1.086.834
29/04/2019 69,354 69,632 -0,23 69,731 68,601 683.532
26/04/2019 70,345 69,790 -0,79 70,662 69,731 871.924
25/04/2019 69,315 70,345 1,14 70,523 68,581 761.159
24/04/2019 69,750 69,552 -0,26 70,642 69,473 854.718
23/04/2019 68,562 69,731 2,21 70,048 68,284 767.092
18/04/2019 67,710 68,225 0,58 68,423 67,135 1.179.930
17/04/2019 68,185 67,828 -1,35 68,641 67,650 1.171.542
16/04/2019 69,176 68,760 -0,43 69,334 68,462 626.113
15/04/2019 69,196 69,057 -0,06 69,394 68,562 756.458
12/04/2019 69,275 69,097 -0,23 69,572 68,680 889.765
11/04/2019 70,186 69,255 -1,13 70,385 69,215 976.804
10/04/2019 70,741 70,048 -0,98 70,741 69,850 694.925
09/04/2019 71,019 70,741 -0,56 71,118 70,622 1.522.693
08/04/2019 70,662 71,138 0,39 71,256 70,325 606.871
05/04/2019 70,979 70,860 0,06 71,157 70,444 760.384
04/04/2019 71,098 70,821 -0,17 71,673 70,543 663.332
03/04/2019 71,256 70,939 0,59 71,534 70,503 1.516.765
02/04/2019 71,197 70,523 -0,73 71,574 70,266 1.114.368
01/04/2019 71,039 71,039 0,42 71,752 70,860 839.981
29/03/2019 69,235 70,741 2,47 70,741 69,215 975.124
28/03/2019 68,304 69,037 1,49 69,711 68,245 652.855
27/03/2019 67,769 68,027 0,67 69,097 67,531 842.283
26/03/2019 66,580 67,571 1,37 67,848 66,501 588.172
25/03/2019 66,322 66,659 0,00 67,016 65,966 749.283
22/03/2019 67,769 66,659 -1,06 67,769 66,659 658.395
21/03/2019 68,086 67,373 -0,76 68,086 67,234 672.233
20/03/2019 67,194 67,888 1,00 68,700 67,155 806.455
19/03/2019 67,036 67,214 0,53 67,511 66,778 682.954
18/03/2019 66,838 66,857 -0,03 67,135 66,441 809.676
15/03/2019 64,816 66,877 3,05 66,877 64,797 2.497.199
14/03/2019 64,896 64,896 -0,03 65,173 64,579 751.017
13/03/2019 64,519 64,916 0,24 65,114 64,480 795.170
12/03/2019 65,688 64,757 -1,12 65,708 64,618 642.200
11/03/2019 65,728 65,490 0,03 65,926 65,034 524.662
08/03/2019 65,114 65,470 0,09 65,847 64,777 501.094
07/03/2019 64,400 65,411 1,66 66,144 64,024 1.005.754
06/03/2019 64,519 64,341 -0,76 65,233 64,222 882.078
05/03/2019 65,272 64,836 -0,64 65,629 64,658 796.445
04/03/2019 65,966 65,252 -0,81 66,243 64,995 836.393
01/03/2019 65,728 65,787 0,30 66,540 65,351 857.932
28/02/2019 65,946 65,589 -3,53 66,857 65,351 1.414.691
27/02/2019 68,740 67,987 -1,38 68,998 67,333 660.352
26/02/2019 68,423 68,938 0,46 69,196 68,106 564.681
25/02/2019 69,196 68,621 -0,09 69,196 68,403 541.700
22/02/2019 68,126 68,680 1,14 68,978 67,828 567.032
21/02/2019 68,086 67,908 -0,58 68,502 67,690 599.818
20/02/2019 68,383 68,304 0,29 68,621 67,987 630.874
19/02/2019 68,462 68,106 -0,38 68,879 68,046 803.959
18/02/2019 68,086 68,363 1,00 68,542 67,927 515.429
15/02/2019 68,046 67,690 -0,20 68,423 67,075 993.296
14/02/2019 67,274 67,828 2,21 68,423 66,362 923.004
13/02/2019 65,371 66,362 1,82 66,699 65,233 707.318
12/02/2019 65,094 65,173 0,74 65,966 64,797 664.960
11/02/2019 64,499 64,698 0,99 65,015 64,242 569.302
08/02/2019 64,004 64,063 -0,52 64,598 62,954 722.830
07/02/2019 65,847 64,400 -2,55 66,065 64,400 768.108
06/02/2019 65,569 66,085 0,91 66,223 65,569 642.814
05/02/2019 64,004 65,490 1,94 65,569 63,885 932.408
04/02/2019 63,707 64,242 1,31 64,480 63,469 596.938
01/02/2019 63,707 63,410 0,82 63,826 62,657 1.260.463
31/01/2019 63,271 62,894 0,38 63,271 61,864 948.693
30/01/2019 63,647 62,657 -1,77 64,004 62,498 618.956
29/01/2019 62,795 63,786 1,35 64,044 62,458 780.560
28/01/2019 64,935 62,934 -3,32 64,935 62,637 922.916
25/01/2019 65,411 65,094 0,46 65,787 64,737 705.048
24/01/2019 64,579 64,797 0,52 65,847 64,103 910.131
23/01/2019 63,528 64,460 0,71 65,173 63,271 851.231
22/01/2019 63,390 64,004 0,16 64,440 63,211 619.129
21/01/2019 64,400 63,905 -0,77 64,717 63,667 367.141
18/01/2019 62,716 64,400 3,54 64,519 62,676 1.275.461
17/01/2019 61,468 62,201 0,93 62,340 60,893 752.204
16/01/2019 61,745 61,626 0,61 61,745 61,250 787.139
15/01/2019 59,843 61,250 3,50 61,250 58,456 1.077.264
14/01/2019 60,102 59,179 -2,65 60,417 58,924 856.059
11/01/2019 60,279 60,790 0,68 61,163 60,024 647.943
10/01/2019 61,124 60,377 -1,57 61,517 60,043 902.394
09/01/2019 61,419 61,340 0,45 62,165 61,104 868.102
08/01/2019 59,552 61,065 2,54 61,340 59,474 1.268.924
07/01/2019 59,631 59,552 0,93 59,827 58,511 955.831
04/01/2019 57,587 59,002 3,44 59,159 57,195 1.041.604
03/01/2019 59,592 57,037 -5,50 59,690 57,037 854.879
02/01/2019 59,670 60,358 0,99 60,495 58,766 627.130
31/12/2018 60,711 59,768 -0,65 60,770 59,611 290.112
28/12/2018 59,277 60,161 1,69 60,456 59,159 564.703
27/12/2018 59,218 59,159 0,94 59,611 58,413 907.609
24/12/2018 58,314 58,609 -0,30 58,982 58,039 251.191
21/12/2018 57,941 58,786 1,36 59,179 57,371 1.806.335
20/12/2018 59,336 58,000 -3,66 59,336 58,000 1.419.626
19/12/2018 59,454 60,201 0,99 60,594 59,199 900.762
18/12/2018 60,633 59,611 -1,62 61,124 59,592 1.189.797
17/12/2018 60,888 60,594 -1,00 61,124 60,260 726.331
14/12/2018 61,949 61,203 -1,92 62,205 60,810 883.089
13/12/2018 61,989 62,401 1,15 63,442 61,340 1.062.031
12/12/2018 60,515 61,694 2,55 61,792 60,240 952.305
11/12/2018 59,749 60,161 1,63 60,869 59,316 1.002.631
10/12/2018 59,926 59,199 -1,73 60,417 59,002 972.453
07/12/2018 60,908 60,240 -0,52 61,576 60,240 867.937
06/12/2018 61,379 60,554 -2,62 61,458 59,867 1.488.443
05/12/2018 62,401 62,185 -1,25 62,676 61,871 760.593
04/12/2018 63,482 62,971 -1,08 63,501 62,814 665.395
03/12/2018 63,659 63,659 2,43 64,405 63,148 987.075
30/11/2018 63,226 62,146 -1,19 63,423 62,146 2.338.578
29/11/2018 63,875 62,892 -0,40 64,503 62,892 989.888
28/11/2018 62,558 63,148 1,23 63,698 62,558 817.856
27/11/2018 62,087 62,382 0,60 62,539 61,596 1.119.971
26/11/2018 61,772 62,008 0,96 62,224 61,517 746.873
23/11/2018 62,283 61,419 -1,54 62,971 59,690 2.186.816
22/11/2018 62,126 62,382 -0,53 62,539 61,930 709.572
21/11/2018 63,050 62,716 -0,03 63,167 62,067 922.921
20/11/2018 64,091 62,735 -3,04 64,209 62,087 1.450.718
19/11/2018 65,977 64,700 -1,91 66,193 64,602 1.141.078
16/11/2018 65,781 65,957 0,36 66,075 64,995 1.099.037
15/11/2018 65,977 65,722 0,00 66,016 65,270 835.162
14/11/2018 66,193 65,722 -1,50 66,429 65,388 1.278.986
13/11/2018 67,549 66,724 -0,85 68,079 66,272 1.243.886
12/11/2018 68,688 67,293 -1,95 68,865 66,920 946.173
09/11/2018 68,649 68,629 -0,20 69,219 68,413 701.782
08/11/2018 68,237 68,767 0,57 69,081 68,197 794.833
07/11/2018 67,038 68,374 -1,72 68,728 65,702 1.730.448
06/11/2018 69,474 69,573 0,25 70,005 68,924 621.247
05/11/2018 70,241 69,396 -0,95 70,575 69,396 739.135
02/11/2018 70,358 70,064 0,45 71,203 69,376 982.481
01/11/2018 69,926 69,749 -0,25 70,398 68,963 874.192
31/10/2018 69,081 69,926 1,98 70,378 68,688 1.323.408
30/10/2018 68,983 68,571 -0,37 69,337 68,119 996.950
29/10/2018 70,339 68,826 -1,30 70,673 68,747 902.972
26/10/2018 70,201 69,730 -1,80 70,201 67,844 1.290.467
25/10/2018 69,062 71,007 1,92 71,085 68,531 1.076.293
24/10/2018 70,280 69,671 -0,45 71,125 69,278 1.214.012
23/10/2018 70,535 69,985 -2,20 70,673 69,239 1.454.178
22/10/2018 72,363 71,557 -0,05 73,050 71,557 849.574
19/10/2018 70,968 71,596 1,17 72,127 70,241 1.328.290
18/10/2018 71,439 70,771 -0,85 72,225 70,712 952.526
17/10/2018 72,402 71,380 -0,63 73,168 71,203 1.380.596
16/10/2018 69,317 71,832 3,04 71,832 68,826 1.258.697
15/10/2018 69,848 69,710 -0,11 69,907 68,649 924.737
12/10/2018 71,577 69,789 -0,73 72,225 69,533 1.318.619
11/10/2018 68,787 70,300 -0,42 71,478 67,588 1.834.853
10/10/2018 73,404 70,594 -3,70 73,404 70,594 1.498.985
09/10/2018 74,367 73,306 -0,98 74,367 72,186 1.520.226
08/10/2018 76,901 74,033 -3,73 76,901 73,836 1.219.474
05/10/2018 78,650 76,901 -2,30 78,728 76,665 1.046.508
04/10/2018 79,554 78,709 -1,38 79,789 78,257 773.789
03/10/2018 79,672 79,809 0,57 80,398 79,023 635.744
02/10/2018 80,222 79,357 -1,56 80,281 78,846 1.030.223
01/10/2018 78,925 80,615 2,55 80,752 78,886 686.939
28/09/2018 79,770 78,611 -1,77 79,868 78,473 1.039.722
27/09/2018 80,006 80,025 0,12 80,320 79,593 620.016
26/09/2018 80,123 79,927 -0,15 80,340 79,475 889.265
25/09/2018 78,060 80,045 2,67 80,045 77,707 1.227.508
24/09/2018 76,685 77,962 1,41 78,218 76,548 1.135.309
21/09/2018 76,705 76,882 0,59 77,019 75,703 20.485.037
20/09/2018 76,135 76,430 0,39 76,528 75,644 1.012.290

Mas noticias

publicidad
publicidad