Vocento 15 años 19 de Noviembre, 07:48 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AMADEUS (AMS)AMADEUS (AMS)

-0,52-0,85 %
60,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 61,040 60,400 -0,85 61,210 59,990 1.116.120
16/11/2017 59,980 60,920 1,87 60,950 59,840 884.123
15/11/2017 59,460 59,800 -0,17 59,870 59,310 455.594
14/11/2017 60,450 59,900 -0,51 60,890 59,790 588.612
13/11/2017 59,940 60,210 0,64 60,530 59,750 705.233
10/11/2017 60,000 59,830 -0,48 60,130 59,630 648.212
09/11/2017 60,720 60,120 -0,99 61,060 59,930 751.441
08/11/2017 60,600 60,720 0,45 60,720 60,080 1.242.251
07/11/2017 60,630 60,450 0,42 60,710 60,140 921.087
06/11/2017 59,080 60,200 2,40 60,590 58,990 987.462
03/11/2017 57,790 58,790 1,22 58,920 57,420 953.616
02/11/2017 58,430 58,080 -0,62 58,620 57,590 594.477
01/11/2017 58,990 58,440 0,33 59,200 58,380 790.957
31/10/2017 57,970 58,250 0,62 58,660 57,970 669.587
30/10/2017 57,470 57,890 1,45 58,190 57,300 632.582
27/10/2017 57,800 57,060 -0,83 58,120 57,060 588.217
26/10/2017 56,230 57,540 2,17 58,120 56,140 982.064
25/10/2017 56,050 56,320 0,21 56,800 56,030 552.444
24/10/2017 56,650 56,200 -0,81 56,930 56,120 448.973
23/10/2017 56,320 56,660 0,60 56,780 56,110 643.784
20/10/2017 57,160 56,320 -1,30 57,160 55,920 1.029.652
19/10/2017 56,810 57,060 -0,14 57,060 56,530 575.371
18/10/2017 56,830 57,140 0,72 57,400 56,590 735.616
17/10/2017 56,640 56,730 -0,19 57,300 56,640 639.566
16/10/2017 57,060 56,840 -0,14 57,060 56,390 419.286
13/10/2017 57,270 56,920 -0,91 57,360 56,920 554.856
12/10/2017 56,780 57,440 1,18 57,450 56,760 478.921
11/10/2017 56,560 56,770 0,82 57,390 56,460 818.752
10/10/2017 56,050 56,310 0,55 56,590 55,750 420.133
09/10/2017 56,200 56,000 -0,12 56,820 55,960 615.291
06/10/2017 55,260 56,070 1,85 56,440 55,230 772.739
05/10/2017 53,960 55,050 2,11 55,300 53,820 664.040
04/10/2017 55,110 53,910 -2,43 55,110 53,870 825.072
03/10/2017 55,130 55,250 0,36 55,280 54,700 278.552
02/10/2017 54,880 55,050 0,11 55,170 54,640 589.889
29/09/2017 54,480 54,990 1,05 54,990 54,180 646.445
28/09/2017 54,890 54,420 -0,60 55,130 53,570 912.384
27/09/2017 54,340 54,750 0,42 55,210 54,180 647.094
26/09/2017 54,630 54,520 -0,40 54,630 54,250 534.610
25/09/2017 55,140 54,740 -0,58 55,140 54,500 622.533
22/09/2017 54,900 55,060 0,22 55,160 54,540 382.455
21/09/2017 54,680 54,940 0,86 55,090 54,140 627.676
20/09/2017 54,300 54,470 0,17 54,480 54,050 473.252
19/09/2017 54,320 54,380 0,07 54,660 53,840 475.525
18/09/2017 54,200 54,340 0,69 54,850 54,000 384.141
15/09/2017 54,370 53,970 -0,74 54,580 53,810 926.861
14/09/2017 54,340 54,370 0,33 54,800 54,170 661.859
13/09/2017 53,340 54,190 1,67 54,190 53,180 813.914
12/09/2017 53,670 53,300 -0,13 53,780 53,160 453.916
11/09/2017 52,990 53,370 1,27 53,550 52,880 312.966
08/09/2017 52,500 52,700 0,25 52,790 52,330 234.719
07/09/2017 52,340 52,570 0,67 52,830 52,290 491.723
06/09/2017 52,240 52,220 -0,53 52,340 51,890 331.394
05/09/2017 52,310 52,500 0,36 52,900 52,210 476.131
04/09/2017 52,250 52,310 -0,30 52,510 52,050 286.178
01/09/2017 52,160 52,470 0,77 52,870 52,100 480.247
31/08/2017 50,620 52,070 3,99 52,110 50,620 1.024.998
30/08/2017 50,040 50,070 0,92 50,310 49,900 406.792
29/08/2017 50,050 49,615 -1,66 50,260 49,335 744.472
28/08/2017 50,320 50,450 -0,12 50,660 50,230 229.746
25/08/2017 51,080 50,510 -1,12 51,300 50,510 442.455
24/08/2017 51,790 51,080 -0,91 51,850 51,080 452.702
23/08/2017 51,970 51,550 -0,98 52,020 51,470 298.699
22/08/2017 52,000 52,060 0,60 52,100 51,630 359.152
21/08/2017 51,370 51,750 0,49 51,890 51,300 348.412
18/08/2017 51,340 51,500 -0,64 51,500 51,030 353.244
17/08/2017 52,000 51,830 -0,35 52,220 51,520 323.431
16/08/2017 51,230 52,010 1,78 52,010 51,230 467.513
15/08/2017 51,390 51,100 -0,20 51,570 51,030 275.230
14/08/2017 50,670 51,200 1,51 51,220 50,570 362.678
11/08/2017 50,890 50,440 -1,87 51,120 50,210 682.931
10/08/2017 51,750 51,400 -0,87 51,840 51,230 483.039
09/08/2017 51,800 51,850 -0,44 52,070 51,330 477.135
08/08/2017 51,910 52,080 0,29 52,310 51,840 457.070
07/08/2017 52,170 51,930 0,10 52,230 51,770 467.667
04/08/2017 51,890 51,880 0,39 52,130 51,520 470.646
03/08/2017 51,660 51,680 -0,52 51,700 51,020 727.466
02/08/2017 52,520 51,950 -0,61 52,520 51,480 890.043
01/08/2017 52,440 52,270 0,40 52,630 51,610 742.996
31/07/2017 52,710 52,060 -1,33 53,020 52,040 856.475
28/07/2017 54,310 52,760 -3,48 54,440 52,440 978.384
27/07/2017 54,210 54,660 0,90 54,660 53,840 569.126
26/07/2017 53,610 54,170 1,25 54,170 53,560 571.374
25/07/2017 53,620 53,500 -0,35 54,200 53,500 483.249
24/07/2017 54,160 53,690 -1,05 54,250 53,630 555.325
21/07/2017 54,700 54,260 -0,89 54,840 53,870 401.553
20/07/2017 55,410 54,750 -0,82 55,570 54,200 884.634
19/07/2017 54,850 55,200 1,30 55,280 54,370 400.932
18/07/2017 54,980 54,490 -0,93 55,160 54,490 660.779
17/07/2017 54,460 55,000 1,35 55,060 54,230 557.979
14/07/2017 54,030 54,270 0,74 54,290 53,870 434.966
13/07/2017 54,130 53,870 -0,31 54,290 53,870 554.883
12/07/2017 53,450 54,040 1,46 54,040 53,200 433.773
11/07/2017 53,630 53,260 -0,76 53,700 53,150 534.072
10/07/2017 53,500 53,670 0,69 53,780 52,930 735.386
07/07/2017 53,000 53,300 1,60 53,340 52,460 563.578
06/07/2017 52,880 52,460 -0,47 52,930 52,180 816.197
05/07/2017 52,290 52,710 0,61 52,750 52,050 623.516
04/07/2017 52,350 52,390 -0,13 52,660 52,100 410.117
03/07/2017 52,630 52,460 0,21 52,740 52,300 567.025
30/06/2017 51,840 52,350 0,89 52,710 51,780 659.711
29/06/2017 52,640 51,890 -1,22 52,640 51,610 818.864
28/06/2017 52,000 52,530 0,61 52,680 51,600 828.682
27/06/2017 53,002 52,210 -2,21 53,051 52,062 659.851
26/06/2017 53,586 53,388 0,30 53,586 53,111 523.945
23/06/2017 53,012 53,229 0,54 53,348 52,913 669.787
22/06/2017 53,299 52,942 -0,39 53,566 52,804 929.021
21/06/2017 53,714 53,150 -1,63 53,724 53,071 1.070.870
20/06/2017 54,041 54,031 0,61 54,556 53,853 774.265
19/06/2017 54,091 53,705 0,41 54,229 53,338 716.929
16/06/2017 52,754 53,487 1,81 53,972 52,586 2.441.447
15/06/2017 52,883 52,537 -0,73 53,180 52,141 941.763
14/06/2017 53,061 52,923 0,34 53,675 52,903 782.238
13/06/2017 52,091 52,744 1,43 53,091 52,002 541.907
12/06/2017 52,556 52,002 -1,57 52,725 51,567 930.762
09/06/2017 52,556 52,834 1,02 53,150 52,438 673.716
08/06/2017 52,398 52,299 0,30 52,962 52,240 1.099.461
07/06/2017 51,636 52,141 0,34 52,418 51,260 681.233
06/06/2017 51,824 51,963 0,27 52,121 51,557 803.070
05/06/2017 51,963 51,824 -0,49 52,259 51,794 351.538
02/06/2017 51,893 52,081 0,80 52,527 51,765 844.022
01/06/2017 51,111 51,666 0,68 51,705 51,032 743.641
31/05/2017 50,468 51,319 1,67 51,487 49,934 1.542.007
30/05/2017 48,300 50,478 4,18 50,656 48,132 1.817.913
29/05/2017 48,879 48,454 -2,69 49,300 48,172 1.273.287
26/05/2017 51,864 49,795 -4,04 51,864 47,840 2.079.824
25/05/2017 51,517 51,893 0,89 51,893 51,250 437.870
24/05/2017 51,596 51,438 -0,12 51,596 51,111 623.289
23/05/2017 51,151 51,497 0,58 51,517 50,874 567.396
22/05/2017 51,487 51,200 0,02 51,487 50,864 522.612
19/05/2017 50,656 51,191 1,13 51,379 50,607 569.543
18/05/2017 50,597 50,616 0,00 50,953 50,171 581.636
17/05/2017 51,092 50,616 -1,39 51,329 50,527 603.683
16/05/2017 51,468 51,329 0,02 51,646 51,131 728.766
15/05/2017 51,487 51,319 -0,12 51,537 51,022 536.947
12/05/2017 51,814 51,379 0,02 51,814 51,171 654.476
11/05/2017 51,893 51,369 -0,42 51,893 51,012 818.244
10/05/2017 51,715 51,586 -0,63 51,893 51,309 746.152
09/05/2017 51,458 51,913 1,69 51,913 51,359 958.107
08/05/2017 49,795 51,052 1,00 51,181 49,785 777.438
05/05/2017 50,141 50,547 0,75 50,993 50,102 1.094.127
04/05/2017 49,548 50,171 1,48 50,250 49,548 654.780
03/05/2017 49,429 49,439 -0,10 49,755 49,270 738.721
02/05/2017 49,038 49,488 1,01 49,716 48,949 1.030.599
28/04/2017 48,746 48,993 0,60 49,087 48,622 1.027.487
27/04/2017 48,221 48,701 1,00 48,934 48,043 814.037
26/04/2017 47,692 48,221 1,20 48,350 47,449 1.209.436
25/04/2017 47,429 47,647 0,68 47,885 47,217 652.083
24/04/2017 47,286 47,326 2,28 47,410 46,979 696.589
21/04/2017 46,281 46,271 -0,28 46,539 46,222 555.130
20/04/2017 46,237 46,400 0,26 46,638 46,167 808.614
19/04/2017 46,445 46,281 0,99 46,479 46,024 1.062.320
18/04/2017 46,484 45,826 -0,86 46,573 45,826 608.041
13/04/2017 46,113 46,222 -0,01 46,405 46,113 493.862
12/04/2017 46,271 46,227 0,12 46,588 46,138 476.424
11/04/2017 45,970 46,172 0,05 46,489 45,831 599.441
10/04/2017 46,192 46,148 -0,45 46,514 45,871 689.719
07/04/2017 47,236 46,356 -2,96 47,236 45,974 1.238.149
06/04/2017 47,123 47,771 0,91 47,885 47,014 883.109
05/04/2017 46,949 47,340 0,74 47,786 46,816 1.174.600
04/04/2017 46,494 46,994 1,00 47,078 46,336 849.395
03/04/2017 47,088 46,529 -1,16 47,207 46,479 754.916
31/03/2017 46,554 47,073 1,14 47,133 46,430 902.252
30/03/2017 46,524 46,544 0,04 46,618 46,301 610.469
29/03/2017 46,657 46,524 0,05 46,672 46,133 520.783
28/03/2017 46,098 46,499 0,93 46,588 46,044 689.546
27/03/2017 45,831 46,069 -0,34 46,128 45,663 645.205
24/03/2017 45,687 46,227 0,96 46,227 45,509 629.556
23/03/2017 45,529 45,786 0,65 46,083 45,341 675.883
22/03/2017 45,267 45,490 0,20 45,499 45,044 938.153
21/03/2017 45,613 45,400 -0,07 45,683 45,252 821.247
20/03/2017 45,727 45,430 -0,65 45,737 45,287 705.492
17/03/2017 45,217 45,727 0,80 45,781 45,054 979.799
16/03/2017 45,475 45,366 0,69 45,499 45,193 678.651
15/03/2017 44,638 45,054 1,19 45,193 44,460 949.580
14/03/2017 44,589 44,524 -0,14 44,638 44,223 1.013.017
13/03/2017 44,554 44,589 0,43 44,732 44,233 773.779
10/03/2017 44,802 44,396 -0,30 44,802 44,282 639.875
09/03/2017 44,391 44,529 0,28 44,896 44,312 919.099
08/03/2017 43,916 44,406 0,65 44,426 43,807 582.646
07/03/2017 44,089 44,119 0,12 44,119 43,787 452.288
06/03/2017 43,950 44,064 -0,04 44,064 43,733 373.589
03/03/2017 43,856 44,084 -0,02 44,084 43,767 670.124
02/03/2017 44,460 44,094 -0,13 44,529 43,936 707.699
01/03/2017 43,564 44,153 1,61 44,515 43,564 1.006.605
28/02/2017 43,505 43,456 0,35 43,555 43,169 1.078.533
27/02/2017 43,292 43,302 0,97 43,520 43,074 633.540
24/02/2017 43,253 42,886 -1,32 43,931 42,857 1.137.810
23/02/2017 43,911 43,460 -0,68 44,193 43,426 922.444
22/02/2017 43,772 43,757 0,40 43,975 43,574 1.234.613
21/02/2017 42,837 43,584 1,45 43,772 42,832 919.915
20/02/2017 43,119 42,961 0,24 43,347 42,926 550.531
17/02/2017 43,070 42,857 0,85 43,154 42,550 1.029.612
16/02/2017 42,520 42,495 -0,06 42,852 42,471 802.493
15/02/2017 42,649 42,520 -0,34 42,659 42,001 724.495
14/02/2017 42,466 42,664 0,08 42,679 42,362 647.868
13/02/2017 42,639 42,629 0,35 42,713 42,436 556.051
10/02/2017 42,654 42,481 -0,42 42,778 42,436 768.475
09/02/2017 42,837 42,659 -0,30 43,005 42,342 1.111.386
08/02/2017 42,778 42,787 0,05 43,441 42,743 992.715
07/02/2017 43,277 42,768 -0,88 43,649 42,629 891.555
06/02/2017 43,312 43,149 -0,49 43,594 42,966 598.539
03/02/2017 42,956 43,362 0,96 43,535 42,901 516.343
02/02/2017 42,001 42,951 1,91 42,985 42,001 818.104
01/02/2017 42,421 42,144 -0,39 42,495 41,877 623.735
31/01/2017 42,500 42,307 -0,14 42,797 42,307 670.341
30/01/2017 42,966 42,367 -1,30 43,055 42,357 561.360
27/01/2017 43,044 42,926 -0,23 43,117 42,392 356.638
26/01/2017 42,617 43,024 1,39 43,024 42,490 852.742
25/01/2017 42,406 42,436 0,69 42,534 42,024 497.587
24/01/2017 42,190 42,146 -0,46 42,338 41,798 516.703
23/01/2017 42,181 42,342 0,10 42,485 41,980 443.233
20/01/2017 42,651 42,298 -1,00 42,715 42,220 489.967
19/01/2017 42,877 42,725 -0,16 43,103 42,563 500.920
18/01/2017 42,671 42,794 0,89 43,083 42,377 737.470
17/01/2017 42,632 42,416 -0,62 42,666 42,269 493.723
16/01/2017 42,838 42,681 -0,53 42,882 42,504 325.934
13/01/2017 43,225 42,906 -0,75 43,323 42,813 656.146
12/01/2017 42,784 43,230 0,75 43,230 42,279 641.620
11/01/2017 43,000 42,906 -0,13 43,054 42,696 678.208
10/01/2017 42,995 42,960 0,21 43,063 42,632 438.432
09/01/2017 42,975 42,872 0,22 42,980 42,617 455.742
06/01/2017 43,054 42,779 -0,58 43,220 42,740 309.000
05/01/2017 42,710 43,029 0,85 43,029 42,465 477.989
04/01/2017 42,769 42,666 0,00 42,857 42,421 453.950
03/01/2017 42,676 42,666 0,17 43,024 42,558 428.944
02/01/2017 42,235 42,593 0,60 42,642 42,078 301.431
30/12/2016 42,509 42,338 -0,70 42,632 42,338 377.217
29/12/2016 42,269 42,637 0,43 42,637 42,195 268.621
28/12/2016 42,568 42,455 -0,43 42,676 42,387 370.500
27/12/2016 42,289 42,637 0,68 42,759 42,289 202.562
23/12/2016 41,440 42,347 1,03 42,392 41,274 214.747
22/12/2016 42,171 41,916 -0,88 42,333 41,710 520.385
21/12/2016 42,436 42,289 -0,74 42,725 42,156 536.017
20/12/2016 42,171 42,602 1,00 43,014 42,171 744.792
19/12/2016 41,857 42,181 0,34 42,759 41,489 777.244
16/12/2016 41,965 42,038 -0,17 42,293 41,631 1.663.576
15/12/2016 41,730 42,112 1,32 42,235 41,484 628.720
14/12/2016 41,435 41,563 0,14 41,730 40,803 700.710
13/12/2016 41,278 41,504 0,49 41,685 40,979 1.017.662
12/12/2016 41,631 41,303 -1,02 41,749 41,107 548.103
09/12/2016 41,087 41,730 1,17 41,847 41,087 708.488
08/12/2016 41,372 41,249 0,55 41,563 40,945 648.875
07/12/2016 41,352 41,023 -0,43 41,386 40,612 784.723
06/12/2016 41,166 41,200 0,45 41,342 40,734 533.831
05/12/2016 40,553 41,014 0,55 41,524 40,504 580.579
02/12/2016 40,430 40,788 0,22 41,126 40,229 714.124
01/12/2016 41,690 40,700 -2,95 41,690 40,631 901.149
30/11/2016 41,975 41,935 -0,27 42,186 41,180 1.736.841
29/11/2016 41,798 42,048 0,70 42,146 41,617 756.870
28/11/2016 41,450 41,754 0,19 42,004 41,406 695.460
25/11/2016 41,700 41,676 0,43 41,739 41,538 377.842
24/11/2016 40,945 41,499 1,65 41,578 40,798 507.342
23/11/2016 41,038 40,827 -0,66 41,274 40,803 659.403
22/11/2016 41,524 41,097 -0,52 41,627 40,925 575.722

Mas noticias

publicidad