19 de Julio, 07:52 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AMADEUS (AMS)AMADEUS (AMS)

0,000,00 %
74,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 73,520 74,400 2,06 75,040 73,020 713.471
17/07/2018 72,200 72,900 0,94 73,020 72,200 818.708
16/07/2018 71,920 72,220 0,58 72,580 71,600 530.963
13/07/2018 71,360 71,800 1,10 72,000 71,360 638.694
12/07/2018 69,720 71,020 2,10 71,180 69,720 723.626
11/07/2018 68,680 69,560 0,67 69,680 68,440 769.043
10/07/2018 69,240 69,100 0,29 69,580 69,100 635.147
09/07/2018 68,660 68,900 0,85 69,120 68,580 444.856
06/07/2018 68,640 68,320 0,00 68,680 67,520 950.152
05/07/2018 67,340 68,320 1,55 68,340 67,100 661.134
04/07/2018 67,500 67,280 -0,33 67,540 67,060 442.184
03/07/2018 67,680 67,500 0,60 67,880 67,180 621.661
02/07/2018 67,080 67,100 -0,74 67,520 66,880 668.826
29/06/2018 67,600 67,600 0,90 68,360 67,180 935.706
28/06/2018 67,460 67,000 -1,33 67,760 66,680 800.071
27/06/2018 67,480 67,900 0,97 68,180 66,740 821.539
26/06/2018 67,522 67,245 -0,15 67,641 66,829 935.183
25/06/2018 68,394 67,344 -2,16 68,691 67,344 928.101
22/06/2018 68,671 68,830 0,38 68,988 68,433 870.434
21/06/2018 69,899 68,572 -1,62 70,018 68,433 1.072.922
20/06/2018 71,226 69,701 -2,01 71,226 69,523 1.304.704
19/06/2018 70,969 71,127 -0,86 71,305 70,493 786.093
18/06/2018 71,563 71,741 0,00 71,919 70,771 569.758
15/06/2018 71,979 71,741 0,28 72,217 71,226 1.472.250
14/06/2018 70,870 71,543 0,64 72,078 70,275 840.462
13/06/2018 69,701 71,088 1,90 71,088 69,622 746.404
12/06/2018 69,899 69,760 0,00 70,157 69,602 601.369
11/06/2018 69,919 69,760 0,17 70,315 69,701 620.209
08/06/2018 68,830 69,642 0,57 69,820 68,750 477.394
07/06/2018 69,523 69,246 -0,06 69,899 69,166 490.764
06/06/2018 68,414 69,285 1,01 69,424 68,017 492.847
05/06/2018 68,117 68,592 0,44 69,146 67,978 598.261
04/06/2018 67,839 68,295 0,70 68,671 67,562 675.287
01/06/2018 67,463 67,819 0,85 68,037 67,146 733.560
31/05/2018 67,067 67,245 0,65 67,602 66,611 1.345.431
30/05/2018 66,393 66,809 -0,12 66,908 66,274 825.657
29/05/2018 66,671 66,888 -0,97 67,562 66,532 846.284
28/05/2018 66,948 67,542 1,22 67,661 66,908 315.710
25/05/2018 66,453 66,730 0,87 66,928 66,235 860.755
24/05/2018 65,759 66,156 0,51 66,473 65,561 737.345
23/05/2018 65,759 65,819 0,03 65,898 65,304 692.592
22/05/2018 66,057 65,799 -0,24 66,492 65,779 587.354
21/05/2018 65,720 65,958 0,73 66,096 65,363 338.246
18/05/2018 65,601 65,482 -0,90 65,740 64,789 1.127.335
17/05/2018 64,829 66,076 1,58 66,116 64,472 987.804
16/05/2018 64,056 65,046 1,51 65,244 63,937 846.372
15/05/2018 63,303 64,076 1,41 64,076 63,284 766.872
14/05/2018 63,581 63,185 -0,68 63,620 63,145 553.993
11/05/2018 63,541 63,620 0,38 63,838 63,185 550.128
10/05/2018 63,086 63,383 1,46 63,422 62,590 453.820
09/05/2018 62,511 62,471 -0,28 62,769 62,293 710.040
08/05/2018 62,590 62,650 0,41 62,986 62,174 975.306
07/05/2018 62,432 62,392 0,45 62,630 61,996 473.784
04/05/2018 62,670 62,115 -1,23 62,769 60,927 1.039.861
03/05/2018 62,353 62,887 1,21 63,165 61,897 752.470
02/05/2018 60,471 62,135 3,36 62,392 60,471 1.152.687
30/04/2018 59,817 60,114 0,50 60,114 59,560 796.611
27/04/2018 59,520 59,817 0,83 60,035 59,322 432.745
26/04/2018 58,985 59,322 1,22 59,441 58,787 434.300
25/04/2018 59,798 58,609 -2,47 59,798 57,975 945.268
24/04/2018 60,233 60,095 -0,82 60,669 59,778 812.700
23/04/2018 61,184 60,590 -0,46 61,184 59,877 556.145
20/04/2018 61,541 60,867 -0,90 61,659 60,709 423.564
19/04/2018 61,422 61,422 0,39 61,739 60,907 641.321
18/04/2018 60,709 61,184 0,88 61,342 60,491 565.919
17/04/2018 60,590 60,649 0,39 60,907 60,174 508.849
16/04/2018 61,164 60,412 -1,10 61,303 60,412 493.219
13/04/2018 61,085 61,085 0,26 61,184 60,530 496.173
12/04/2018 60,946 60,927 -0,10 61,402 60,431 427.737
11/04/2018 61,402 60,986 -0,71 61,521 60,570 471.041
10/04/2018 61,085 61,422 1,67 61,422 60,709 581.775
09/04/2018 60,015 60,412 0,99 60,649 59,996 465.087
06/04/2018 59,382 59,817 0,00 60,035 59,263 467.894
05/04/2018 59,124 59,817 3,00 59,877 59,025 394.450
04/04/2018 58,669 58,074 -1,11 58,688 57,639 798.441
03/04/2018 58,748 58,728 -1,13 59,461 58,589 681.509
29/03/2018 59,659 59,401 0,44 59,877 59,342 560.576
28/03/2018 58,411 59,144 -0,17 59,283 57,856 802.735
27/03/2018 59,401 59,243 1,42 59,421 58,510 581.074
26/03/2018 58,886 58,411 -0,81 59,104 58,193 645.431
23/03/2018 58,332 58,886 -0,77 59,005 57,975 671.008
22/03/2018 60,431 59,342 -2,51 60,828 59,203 742.530
21/03/2018 61,164 60,867 -0,23 61,362 60,293 765.169
20/03/2018 60,689 61,006 0,49 61,065 60,451 491.995
19/03/2018 61,184 60,709 -1,19 61,422 60,669 395.694
16/03/2018 61,758 61,442 -0,39 62,016 61,204 1.113.381
15/03/2018 61,877 61,679 0,06 62,036 61,342 560.215
14/03/2018 61,461 61,640 0,35 62,016 61,323 785.459
13/03/2018 61,382 61,422 0,29 62,610 61,125 809.609
12/03/2018 61,224 61,243 0,49 61,541 60,847 591.406
09/03/2018 59,124 60,946 2,74 60,946 59,005 657.831
08/03/2018 58,966 59,322 1,15 59,481 58,570 476.484
07/03/2018 58,292 58,649 0,37 59,164 57,975 808.566
06/03/2018 57,440 58,431 2,86 58,886 57,361 1.007.491
05/03/2018 56,311 56,807 0,81 57,084 56,153 659.640
02/03/2018 57,540 56,351 -2,74 57,579 56,311 1.152.253
01/03/2018 59,124 57,936 -3,40 59,956 57,856 1.149.950
28/02/2018 61,026 59,976 0,90 61,026 59,124 1.417.000
27/02/2018 59,481 59,441 0,33 59,599 58,550 786.579
26/02/2018 59,005 59,243 0,81 59,481 58,768 585.934
23/02/2018 59,203 58,768 -0,47 59,203 58,312 632.215
22/02/2018 58,768 59,045 -0,30 59,520 58,589 660.178
21/02/2018 58,649 59,223 0,50 59,421 58,550 554.226
20/02/2018 58,470 58,926 0,47 59,342 58,431 575.943
19/02/2018 59,025 58,649 -0,40 59,263 58,352 386.080
16/02/2018 58,728 58,886 0,85 59,401 58,649 726.102
15/02/2018 58,431 58,391 0,68 58,926 58,114 606.912
14/02/2018 57,876 57,995 0,62 58,391 57,341 806.200
13/02/2018 57,223 57,639 0,62 57,955 57,163 735.149
12/02/2018 57,282 57,282 0,80 57,837 57,044 561.079
09/02/2018 56,688 56,826 -0,49 57,540 56,589 718.544
08/02/2018 58,470 57,104 -2,99 58,570 56,807 948.265
07/02/2018 58,470 58,867 1,43 59,045 57,817 904.362
06/02/2018 56,985 58,035 -1,31 58,589 56,054 1.184.158
05/02/2018 59,639 58,807 -2,11 59,639 58,669 725.616
02/02/2018 61,362 60,075 -2,19 61,699 60,015 685.081
01/02/2018 61,996 61,422 -0,74 62,194 60,986 776.648
31/01/2018 61,144 61,877 0,97 62,056 61,125 711.625
30/01/2018 61,105 61,283 -0,26 61,778 61,045 626.472
29/01/2018 61,560 61,442 0,29 61,699 61,006 524.003
26/01/2018 61,322 61,263 0,00 61,990 61,204 495.767
25/01/2018 62,403 61,263 -2,04 62,619 60,968 640.662
24/01/2018 62,698 62,541 -0,56 62,914 62,148 587.313
23/01/2018 62,344 62,895 1,52 63,091 61,873 637.406
22/01/2018 62,069 61,951 0,10 62,443 61,656 583.344
19/01/2018 61,204 61,892 0,83 61,990 61,204 467.431
18/01/2018 61,892 61,381 -0,41 61,971 61,047 647.831
17/01/2018 61,460 61,637 -0,19 61,814 61,420 467.403
16/01/2018 61,696 61,755 -0,03 62,226 61,538 515.417
15/01/2018 61,656 61,774 0,22 62,089 61,597 374.085
12/01/2018 61,774 61,637 -0,25 61,833 61,263 488.078
11/01/2018 62,167 61,794 -0,44 62,560 61,676 471.180
10/01/2018 62,462 62,069 -0,82 62,855 61,715 569.734
09/01/2018 61,873 62,580 1,14 62,737 61,833 529.822
08/01/2018 62,639 61,873 -0,85 62,796 61,794 616.447
05/01/2018 61,185 62,403 2,72 62,423 61,185 931.090
04/01/2018 59,691 60,752 2,18 60,949 59,652 868.907
03/01/2018 59,396 59,455 0,46 60,084 59,082 728.296
02/01/2018 58,915 59,180 0,18 59,180 58,128 810.972
29/12/2017 59,612 59,072 -0,84 59,750 58,924 234.863
28/12/2017 59,917 59,573 -0,64 60,094 59,376 291.882
27/12/2017 59,642 59,956 0,46 59,956 59,327 284.959
22/12/2017 59,652 59,681 -0,69 59,819 59,239 493.898
21/12/2017 60,163 60,094 0,00 60,389 59,661 634.850
20/12/2017 60,094 60,094 0,25 60,133 59,632 523.383
19/12/2017 59,986 59,946 -0,07 60,231 59,770 444.691
18/12/2017 59,485 59,986 1,56 60,231 59,337 1.105.882
15/12/2017 59,219 59,062 -0,41 59,455 58,885 930.186
14/12/2017 59,229 59,308 -0,15 59,720 59,219 620.789
13/12/2017 59,200 59,396 0,07 59,622 59,072 383.949
12/12/2017 59,229 59,357 0,67 59,730 58,915 560.368
11/12/2017 59,848 58,964 -1,30 60,359 58,787 817.954
08/12/2017 60,025 59,740 0,10 60,526 58,472 630.336
07/12/2017 60,035 59,681 -0,56 60,320 59,386 580.870
06/12/2017 60,123 60,015 -0,67 60,251 59,553 448.965
05/12/2017 59,671 60,418 1,07 60,418 59,072 734.912
04/12/2017 59,828 59,779 0,80 60,487 59,485 475.171
01/12/2017 59,740 59,308 -0,36 59,819 59,042 597.032
30/11/2017 59,838 59,524 -0,75 60,320 59,416 1.597.486
29/11/2017 60,870 59,976 -0,60 60,880 59,681 803.222
28/11/2017 60,624 60,339 -0,41 60,988 60,202 622.711
27/11/2017 60,359 60,585 0,26 61,047 60,290 423.756
24/11/2017 60,526 60,428 0,13 60,782 60,182 318.138
23/11/2017 60,113 60,349 0,36 60,919 59,799 309.050
22/11/2017 60,988 60,133 -1,23 61,312 60,123 688.393
21/11/2017 59,946 60,880 1,72 61,185 59,868 847.583
20/11/2017 59,219 59,848 0,83 59,986 59,013 535.173
17/11/2017 59,986 59,357 -0,85 60,153 58,954 1.116.120
16/11/2017 58,944 59,868 1,87 59,897 58,806 884.123
15/11/2017 58,433 58,767 -0,17 58,836 58,286 455.594
14/11/2017 59,406 58,865 -0,51 59,838 58,757 588.612
13/11/2017 58,905 59,170 0,64 59,485 58,718 705.233
10/11/2017 58,964 58,797 -0,48 59,091 58,600 648.212
09/11/2017 59,671 59,082 -0,99 60,005 58,895 751.441
08/11/2017 59,553 59,671 0,45 59,671 59,042 1.242.251
07/11/2017 59,583 59,406 0,42 59,661 59,101 921.087
06/11/2017 58,060 59,160 2,40 59,543 57,971 987.462
03/11/2017 56,792 57,775 1,22 57,902 56,428 953.616
02/11/2017 57,421 57,077 -0,62 57,608 56,595 594.477
01/11/2017 57,971 57,431 0,33 58,177 57,372 790.957
31/10/2017 56,969 57,244 0,62 57,647 56,969 669.587
30/10/2017 56,477 56,890 1,45 57,185 56,310 632.582
27/10/2017 56,802 56,074 -0,83 57,116 56,074 588.217
26/10/2017 55,259 56,546 2,17 57,116 55,170 982.064
25/10/2017 55,082 55,347 0,21 55,819 55,062 552.444
24/10/2017 55,672 55,229 -0,81 55,947 55,151 448.973
23/10/2017 55,347 55,681 0,60 55,799 55,141 643.784
20/10/2017 56,173 55,347 -1,30 56,173 54,954 1.029.652
19/10/2017 55,829 56,074 -0,14 56,074 55,554 575.371
18/10/2017 55,848 56,153 0,72 56,409 55,613 735.616
17/10/2017 55,662 55,750 -0,19 56,310 55,662 639.566
16/10/2017 56,074 55,858 -0,14 56,074 55,416 419.286
13/10/2017 56,281 55,937 -0,91 56,369 55,937 554.856
12/10/2017 55,799 56,448 1,18 56,458 55,780 478.921
11/10/2017 55,583 55,789 0,82 56,399 55,485 818.752
10/10/2017 55,082 55,337 0,55 55,613 54,787 420.133
09/10/2017 55,229 55,033 -0,12 55,839 54,993 615.291
06/10/2017 54,306 55,102 1,85 55,465 54,276 772.739
05/10/2017 53,028 54,099 2,11 54,345 52,890 664.040
04/10/2017 54,158 52,979 -2,43 54,158 52,940 825.072
03/10/2017 54,178 54,296 0,36 54,325 53,755 278.552
02/10/2017 53,932 54,099 0,11 54,217 53,696 589.889
29/09/2017 53,539 54,040 1,05 54,040 53,244 646.445
28/09/2017 53,942 53,480 -0,60 54,178 52,645 912.384
27/09/2017 53,401 53,804 0,42 54,256 53,244 647.094
26/09/2017 53,686 53,578 -0,40 53,686 53,313 534.610
25/09/2017 54,188 53,795 -0,58 54,188 53,559 622.533
22/09/2017 53,952 54,109 0,22 54,207 53,598 382.455
21/09/2017 53,736 53,991 0,86 54,138 53,205 627.676
20/09/2017 53,362 53,529 0,17 53,539 53,116 473.252
19/09/2017 53,382 53,441 0,07 53,716 52,910 475.525
18/09/2017 53,264 53,401 0,69 53,903 53,067 384.141
15/09/2017 53,431 53,038 -0,74 53,637 52,881 926.861
14/09/2017 53,401 53,431 0,33 53,853 53,234 661.859
13/09/2017 52,419 53,254 1,67 53,254 52,261 813.914
12/09/2017 52,743 52,379 -0,13 52,851 52,242 453.916
11/09/2017 52,075 52,448 1,27 52,625 51,967 312.966
08/09/2017 51,593 51,790 0,25 51,878 51,426 234.719
07/09/2017 51,436 51,662 0,67 51,918 51,387 491.723
06/09/2017 51,338 51,318 -0,53 51,436 50,994 331.394
05/09/2017 51,406 51,593 0,36 51,986 51,308 476.131
04/09/2017 51,348 51,406 -0,30 51,603 51,151 286.178
01/09/2017 51,259 51,564 0,77 51,957 51,200 480.247
31/08/2017 49,746 51,171 3,99 51,210 49,746 1.024.998
30/08/2017 49,176 49,205 0,92 49,441 49,038 406.792
29/08/2017 49,186 48,758 -1,66 49,392 48,483 744.472
28/08/2017 49,451 49,579 -0,12 49,785 49,362 229.746
25/08/2017 50,198 49,638 -1,12 50,414 49,638 442.455
24/08/2017 50,895 50,198 -0,91 50,954 50,198 452.702
23/08/2017 51,072 50,660 -0,98 51,122 50,581 298.699
22/08/2017 51,102 51,161 0,60 51,200 50,738 359.152
21/08/2017 50,483 50,856 0,49 50,994 50,414 348.412
18/08/2017 50,453 50,610 -0,64 50,610 50,149 353.244
17/08/2017 51,102 50,935 -0,35 51,318 50,630 323.431
16/08/2017 50,345 51,112 1,78 51,112 50,345 467.513
15/08/2017 50,502 50,217 -0,20 50,679 50,149 275.230
14/08/2017 49,795 50,316 1,51 50,335 49,697 362.678
11/08/2017 50,011 49,569 -1,87 50,237 49,343 682.931
10/08/2017 50,856 50,512 -0,87 50,945 50,345 483.039
09/08/2017 50,905 50,954 -0,44 51,171 50,443 477.135
08/08/2017 51,013 51,180 0,29 51,406 50,945 457.070
07/08/2017 51,269 51,033 0,10 51,328 50,876 467.667
04/08/2017 50,994 50,984 0,39 51,230 50,630 470.646
03/08/2017 50,768 50,787 -0,52 50,807 50,139 727.466
02/08/2017 51,613 51,053 -0,61 51,613 50,591 890.043
01/08/2017 51,534 51,367 0,40 51,721 50,719 742.996
31/07/2017 51,800 51,161 -1,33 52,104 51,141 856.475
28/07/2017 53,372 51,849 -3,48 53,500 51,534 978.384
27/07/2017 53,274 53,716 0,90 53,716 52,910 569.126
26/07/2017 52,684 53,234 1,25 53,234 52,635 571.374
25/07/2017 52,694 52,576 -0,35 53,264 52,576 483.249
24/07/2017 53,225 52,763 -1,05 53,313 52,704 555.325
21/07/2017 53,755 53,323 -0,89 53,893 52,940 401.553
20/07/2017 54,453 53,804 -0,82 54,610 53,264 884.634

Mas noticias

publicidad
publicidad