16 de Octubre, 04:09 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AMADEUS (AMS)AMADEUS (AMS)

-0,08-0,11 %
70,96

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/10/2018 71,100 70,960 -0,11 71,160 69,880 924.737
12/10/2018 72,860 71,040 -0,73 73,520 70,780 1.318.619
11/10/2018 70,020 71,560 -0,42 72,760 68,800 1.834.853
10/10/2018 74,720 71,860 -3,70 74,720 71,860 1.498.985
09/10/2018 75,700 74,620 -0,98 75,700 73,480 1.520.226
08/10/2018 78,280 75,360 -3,73 78,280 75,160 1.219.474
05/10/2018 80,060 78,280 -2,30 80,140 78,040 1.046.508
04/10/2018 80,980 80,120 -1,38 81,220 79,660 773.789
03/10/2018 81,100 81,240 0,57 81,840 80,440 635.744
02/10/2018 81,660 80,780 -1,56 81,720 80,260 1.030.223
01/10/2018 80,340 82,060 2,55 82,200 80,300 686.939
28/09/2018 81,200 80,020 -1,77 81,300 79,880 1.039.722
27/09/2018 81,440 81,460 0,12 81,760 81,020 620.016
26/09/2018 81,560 81,360 -0,15 81,780 80,900 889.265
25/09/2018 79,460 81,480 2,67 81,480 79,100 1.227.508
24/09/2018 78,060 79,360 1,41 79,620 77,920 1.135.309
21/09/2018 78,080 78,260 0,59 78,400 77,060 20.485.037
20/09/2018 77,500 77,800 0,39 77,900 77,000 1.012.290
19/09/2018 78,160 77,500 -0,97 78,360 77,380 953.975
18/09/2018 79,080 78,260 -0,86 79,840 78,040 891.602
17/09/2018 79,020 78,940 -0,63 79,360 78,540 675.115
14/09/2018 79,260 79,440 0,86 79,540 78,460 820.111
13/09/2018 79,060 78,760 -0,66 79,760 78,760 602.284
12/09/2018 79,000 79,280 0,61 79,820 78,660 788.747
11/09/2018 77,900 78,800 1,49 78,960 77,640 649.132
10/09/2018 76,340 77,640 1,41 77,820 75,860 764.204
07/09/2018 76,160 76,560 0,66 77,140 76,160 799.661
06/09/2018 77,340 76,060 -1,14 77,440 75,900 1.174.187
05/09/2018 80,100 76,940 -4,18 80,340 76,940 1.141.873
04/09/2018 80,980 80,300 -0,50 81,200 79,380 661.499
03/09/2018 79,860 80,700 0,98 81,380 79,780 315.059
31/08/2018 80,520 79,920 -1,06 80,660 79,760 1.147.846
30/08/2018 80,400 80,780 0,22 80,780 79,260 697.131
29/08/2018 81,000 80,600 -0,25 81,220 79,900 807.460
28/08/2018 80,980 80,800 -0,20 81,320 80,480 596.614
27/08/2018 80,780 80,960 0,95 81,100 80,380 297.094
24/08/2018 79,940 80,200 0,75 80,740 79,680 457.763
23/08/2018 79,320 79,600 0,35 80,380 79,320 540.863
22/08/2018 78,000 79,320 1,51 79,320 78,000 764.359
21/08/2018 77,220 78,140 1,24 78,660 77,060 713.774
20/08/2018 76,080 77,180 1,77 77,220 76,000 677.494
17/08/2018 75,200 75,840 1,01 75,840 75,000 560.405
16/08/2018 74,640 75,080 1,46 75,260 74,540 576.873
15/08/2018 74,680 74,000 -0,54 75,180 73,720 473.503
14/08/2018 74,280 74,400 0,54 74,680 73,780 607.371
13/08/2018 72,680 74,000 2,01 74,400 72,520 741.568
10/08/2018 72,120 72,540 -0,03 72,560 71,860 1.128.831
09/08/2018 72,200 72,560 0,42 72,760 72,140 540.491
08/08/2018 71,980 72,260 0,50 72,900 71,980 516.912
07/08/2018 72,440 71,900 0,45 73,200 71,840 623.857
06/08/2018 71,720 71,580 0,11 71,980 71,320 492.810
03/08/2018 71,700 71,500 -0,20 72,380 71,500 688.949
02/08/2018 72,300 71,640 -1,02 72,780 71,240 1.111.263
01/08/2018 73,000 72,380 -0,85 73,400 72,380 801.687
31/07/2018 74,760 73,000 -2,30 74,760 73,000 960.308
30/07/2018 74,560 74,720 0,11 75,440 74,380 554.291
27/07/2018 72,240 74,640 2,44 74,800 71,920 789.560
26/07/2018 73,500 72,860 -0,41 73,900 72,860 711.942
25/07/2018 73,220 73,160 0,14 73,360 72,720 501.666
24/07/2018 73,540 73,060 -0,16 74,280 73,020 513.089
23/07/2018 73,900 73,180 -1,08 73,980 72,980 506.647
20/07/2018 74,340 73,980 -0,59 74,440 73,460 931.736
19/07/2018 74,180 74,420 0,03 74,520 73,840 601.770
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

Mas noticias

publicidad
publicidad