publicidad
20 de Mayo, 03:35 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AMADEUS (AMS)AMADEUS (AMS)

0,080,33 %
23,98

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2013 23,920 23,980 0,33 24,085 23,800 1.576.020
16/05/2013 23,825 23,900 0,76 24,045 23,715 2.186.934
15/05/2013 23,560 23,720 0,70 23,925 23,530 1.422.417
14/05/2013 23,550 23,555 0,66 23,670 23,440 1.584.765
13/05/2013 23,325 23,400 0,69 23,470 23,045 1.158.011
10/05/2013 23,380 23,240 -0,15 23,550 23,165 1.406.396
09/05/2013 22,580 23,275 3,70 23,450 22,490 2.144.514
08/05/2013 22,420 22,445 0,65 22,700 22,370 1.551.293
07/05/2013 22,510 22,300 -0,34 22,600 22,195 1.491.663
06/05/2013 22,565 22,375 -0,25 22,575 22,305 1.563.771
03/05/2013 22,490 22,430 -0,31 22,595 22,410 1.492.042
02/05/2013 22,485 22,500 0,38 22,775 22,360 2.051.370
30/04/2013 22,400 22,415 0,52 22,560 22,280 1.709.208
29/04/2013 22,045 22,300 1,02 22,335 22,045 1.416.659
26/04/2013 22,090 22,075 0,14 22,240 21,925 1.570.787
25/04/2013 22,125 22,045 -0,05 22,295 21,970 1.471.472
24/04/2013 21,870 22,055 0,85 22,095 21,785 1.154.855
23/04/2013 21,785 21,870 0,92 21,910 21,565 1.455.086
22/04/2013 21,540 21,670 1,10 21,775 21,450 924.803
19/04/2013 21,360 21,435 0,52 21,530 21,300 1.258.110
18/04/2013 21,245 21,325 0,92 21,530 21,215 1.312.716
17/04/2013 21,415 21,130 -0,56 21,445 21,080 1.899.967
16/04/2013 21,480 21,250 -1,14 21,480 21,200 1.178.441
15/04/2013 21,505 21,495 0,12 21,545 21,230 1.004.376
12/04/2013 21,175 21,470 1,18 21,595 21,100 1.134.996
11/04/2013 21,360 21,220 -0,68 21,445 21,075 1.495.154
10/04/2013 21,000 21,365 1,84 21,375 20,910 1.330.299
09/04/2013 20,960 20,980 0,36 21,065 20,870 1.335.527
08/04/2013 20,800 20,905 0,41 21,025 20,790 1.262.610
05/04/2013 20,970 20,820 -0,74 21,025 20,675 2.505.534
04/04/2013 21,395 20,975 -1,43 21,395 20,820 1.721.180
03/04/2013 21,375 21,280 -0,37 21,540 21,215 1.415.504
02/04/2013 21,180 21,360 1,35 21,505 21,155 2.116.660
28/03/2013 20,930 21,075 0,74 21,085 20,860 1.612.620
27/03/2013 20,860 20,920 0,94 20,990 20,675 1.802.306
26/03/2013 20,640 20,725 0,29 21,175 20,575 1.488.265
25/03/2013 20,800 20,665 -0,22 20,940 20,625 1.104.077
22/03/2013 20,435 20,710 0,78 20,730 20,435 1.540.192
21/03/2013 20,590 20,550 -0,05 20,670 20,450 1.844.876
20/03/2013 20,680 20,560 -0,29 20,735 20,455 990.533
19/03/2013 20,575 20,620 0,17 20,650 20,395 1.220.805
18/03/2013 20,155 20,585 0,61 20,650 20,055 830.874
15/03/2013 20,755 20,460 -1,68 20,790 20,340 3.322.799
14/03/2013 20,355 20,810 2,26 20,900 20,355 1.765.608
13/03/2013 20,290 20,350 0,12 20,440 20,220 1.130.196
12/03/2013 20,260 20,325 0,17 20,330 20,185 1.203.257
11/03/2013 20,335 20,290 -0,29 20,365 20,175 875.055
08/03/2013 20,060 20,350 1,50 20,425 20,060 1.561.670
07/03/2013 20,200 20,050 -0,59 20,275 20,020 1.402.787
06/03/2013 20,030 20,170 1,00 20,190 19,970 1.498.327
05/03/2013 19,595 19,970 2,78 20,010 19,460 2.424.973
04/03/2013 19,385 19,430 -0,31 19,500 19,305 2.212.689
01/03/2013 19,660 19,490 -0,56 19,735 19,440 2.196.856
28/02/2013 19,915 19,600 -1,63 20,030 19,595 4.663.968
27/02/2013 20,200 19,925 -1,56 20,595 19,825 3.564.118
26/02/2013 19,720 20,240 -0,07 20,470 19,525 2.674.686
25/02/2013 20,440 20,255 -0,71 20,500 20,190 1.924.793
22/02/2013 20,220 20,400 1,34 20,550 20,125 2.867.937
21/02/2013 20,285 20,130 -0,98 20,365 19,940 1.755.354
20/02/2013 20,130 20,330 0,84 20,430 20,115 1.571.836
19/02/2013 20,240 20,160 -0,12 20,440 20,105 2.572.049
18/02/2013 20,040 20,185 0,72 20,255 19,945 1.240.986
15/02/2013 19,800 20,040 1,29 20,095 19,780 2.558.819
14/02/2013 19,235 19,785 2,75 19,815 19,150 2.955.399
13/02/2013 19,170 19,255 0,63 19,255 19,105 2.257.406
12/02/2013 19,045 19,135 0,45 19,235 19,035 1.927.804
11/02/2013 19,315 19,050 -1,04 19,350 19,010 1.489.635
08/02/2013 19,080 19,250 1,18 19,370 19,050 2.529.401
07/02/2013 19,085 19,025 -0,13 19,165 18,950 2.867.295
06/02/2013 19,000 19,050 1,36 19,150 18,770 3.456.656
05/02/2013 18,310 18,795 2,31 18,890 18,180 3.090.110
04/02/2013 18,400 18,370 0,03 18,645 18,260 1.549.208
01/02/2013 18,450 18,365 -0,60 18,495 18,250 2.350.166
31/01/2013 18,735 18,475 -1,73 18,820 18,450 1.899.399
30/01/2013 18,560 18,800 1,51 18,830 18,480 1.584.937
29/01/2013 18,584 18,520 -0,37 18,609 18,500 1.387.270
28/01/2013 18,693 18,589 -0,82 18,698 18,569 1.614.126
25/01/2013 18,693 18,742 0,26 18,782 18,599 1.004.907
24/01/2013 18,762 18,693 -0,26 18,796 18,683 1.160.668
23/01/2013 18,703 18,742 0,29 18,811 18,703 1.542.944
22/01/2013 18,708 18,688 -0,05 18,747 18,564 1.799.394
21/01/2013 18,767 18,698 0,26 18,811 18,599 606.785
18/01/2013 18,550 18,648 0,80 18,767 18,451 1.820.328
17/01/2013 18,254 18,500 0,86 18,560 18,254 1.267.582
16/01/2013 18,135 18,342 1,34 18,372 18,046 1.218.732
15/01/2013 17,918 18,101 0,82 18,170 17,918 1.115.142
14/01/2013 18,357 17,953 -1,62 18,481 17,829 1.443.355
11/01/2013 18,382 18,249 -0,11 18,490 18,194 946.689
10/01/2013 18,303 18,268 0,22 18,347 18,135 1.315.462
09/01/2013 18,313 18,229 0,57 18,313 18,086 1.712.279
08/01/2013 18,303 18,125 -1,95 18,446 18,101 1.345.661
07/01/2013 18,624 18,486 -1,39 18,678 18,259 1.542.347
04/01/2013 18,727 18,747 0,00 18,826 18,550 913.594
03/01/2013 18,530 18,747 0,66 18,747 18,412 1.260.545
02/01/2013 18,994 18,624 -0,92 18,994 18,505 1.446.774
31/12/2012 18,974 18,796 0,00 18,974 18,505 330.077
28/12/2012 18,905 18,796 -0,24 18,939 18,451 787.752
27/12/2012 18,703 18,841 0,34 18,920 18,648 1.041.742
24/12/2012 18,747 18,777 0,42 18,925 18,254 443.144
21/12/2012 18,742 18,698 -0,26 18,865 18,619 11.023.336
20/12/2012 18,698 18,747 -0,05 18,821 18,545 2.004.416
19/12/2012 18,194 18,757 3,26 18,757 18,194 4.732.078
18/12/2012 18,160 18,165 0,19 18,387 18,120 1.863.126
17/12/2012 18,116 18,130 0,03 18,254 17,997 738.427
14/12/2012 18,111 18,125 0,05 18,249 18,032 667.878
13/12/2012 18,106 18,116 0,05 18,175 17,958 1.430.115
12/12/2012 18,318 18,106 -0,11 18,352 18,046 2.726.180
11/12/2012 17,977 18,125 0,71 18,254 17,977 1.865.404
10/12/2012 17,484 17,997 2,33 17,997 17,316 2.602.728
07/12/2012 17,938 17,588 -2,28 17,997 17,573 5.039.074
06/12/2012 18,076 17,997 0,22 18,081 17,859 1.870.905
05/12/2012 17,938 17,958 0,58 18,007 17,770 3.235.619
04/12/2012 17,721 17,854 1,00 17,854 17,691 1.218.910
03/12/2012 17,760 17,676 -0,19 17,859 17,612 1.352.643
30/11/2012 17,849 17,711 -1,18 18,066 17,662 1.766.309
29/11/2012 17,869 17,923 1,34 17,958 17,731 1.270.153
28/11/2012 17,928 17,686 -1,48 17,982 17,686 1.397.897
27/11/2012 17,765 17,953 1,34 18,066 17,612 1.895.350
26/11/2012 17,760 17,716 -0,25 17,810 17,607 989.854
23/11/2012 17,958 17,760 -2,57 17,958 16,931 3.462.392
22/11/2012 18,347 18,229 -0,24 18,505 18,165 742.625
21/11/2012 18,333 18,273 -0,70 18,545 18,264 893.639
20/11/2012 18,352 18,402 -0,16 18,466 18,204 893.107
19/11/2012 18,624 18,431 -0,45 18,727 18,412 765.121
16/11/2012 18,550 18,515 -0,45 18,683 18,352 1.478.027
15/11/2012 18,698 18,599 -0,79 18,890 18,505 1.398.310
14/11/2012 18,747 18,747 -1,83 18,895 18,594 1.845.822
13/11/2012 18,900 19,097 0,36 19,235 18,900 1.187.055
12/11/2012 19,166 19,028 -0,21 19,290 18,910 901.562
09/11/2012 18,708 19,068 2,79 19,221 18,584 1.705.133
08/11/2012 18,851 18,550 -1,05 18,900 18,313 1.336.239
07/11/2012 18,584 18,747 0,21 18,796 18,456 1.121.651
06/11/2012 18,831 18,708 -0,65 18,994 18,703 1.562.478
05/11/2012 18,782 18,831 -0,08 19,102 18,599 949.433
02/11/2012 18,836 18,846 0,47 18,974 18,614 749.341
01/11/2012 18,757 18,757 -0,47 18,856 18,584 673.458
31/10/2012 18,629 18,846 1,54 18,860 18,530 1.427.497
30/10/2012 18,555 18,560 0,48 18,668 18,426 454.207
29/10/2012 18,254 18,471 0,65 18,471 18,150 656.234
26/10/2012 18,101 18,352 0,81 18,426 18,101 1.053.945
25/10/2012 17,987 18,204 1,37 18,278 17,908 977.570
24/10/2012 18,032 17,958 -0,25 18,273 17,785 1.276.948
23/10/2012 18,342 18,002 -1,96 18,530 17,943 1.057.414
22/10/2012 18,412 18,362 0,05 18,712 18,308 1.152.288
19/10/2012 18,466 18,352 -1,17 18,890 18,264 1.583.145
18/10/2012 18,944 18,569 -1,39 19,008 18,564 1.629.096
17/10/2012 18,767 18,831 0,98 18,994 18,599 1.020.089
16/10/2012 18,658 18,648 0,45 18,900 18,619 1.692.121
15/10/2012 18,392 18,564 0,72 18,648 18,387 1.268.757
12/10/2012 18,648 18,431 -1,32 18,648 18,288 1.156.764
11/10/2012 18,609 18,678 0,32 18,782 18,564 1.149.107
10/10/2012 18,717 18,619 -0,68 18,747 18,362 1.296.742
09/10/2012 18,796 18,747 -0,52 18,944 18,638 1.729.181
08/10/2012 18,767 18,846 -0,39 19,092 18,747 656.132
05/10/2012 18,900 18,920 0,29 18,979 18,653 1.100.175
04/10/2012 18,836 18,865 0,95 19,181 18,555 1.249.606
03/10/2012 18,476 18,688 1,04 18,806 18,273 1.483.324
02/10/2012 18,027 18,495 2,52 18,545 18,027 1.420.171
01/10/2012 17,889 18,042 0,86 18,481 17,844 1.653.418
28/09/2012 18,007 17,889 -0,36 18,096 17,859 1.145.768
27/09/2012 17,928 17,953 0,47 18,116 17,746 1.177.775
26/09/2012 17,958 17,869 -1,76 18,037 17,612 1.294.995
25/09/2012 18,303 18,190 -0,27 18,402 18,116 1.019.414
24/09/2012 18,333 18,239 -1,28 18,441 18,007 1.259.318
21/09/2012 18,234 18,476 1,63 18,476 18,007 1.907.125
20/09/2012 17,879 18,180 0,93 18,214 17,716 1.336.505
19/09/2012 17,760 18,012 1,42 18,012 17,696 1.402.340
18/09/2012 17,356 17,760 1,75 17,859 17,301 1.240.803
17/09/2012 17,390 17,454 0,08 17,543 17,267 851.862
14/09/2012 17,706 17,440 0,20 17,721 17,341 1.673.055
13/09/2012 17,297 17,405 0,34 17,543 17,223 764.993
12/09/2012 17,528 17,346 -0,48 17,696 17,252 1.245.864
11/09/2012 17,662 17,430 -1,34 17,780 17,400 1.071.940
10/09/2012 17,824 17,667 -1,24 18,042 17,469 1.201.908
07/09/2012 17,958 17,889 -0,44 18,155 17,341 2.065.502
06/09/2012 17,681 17,968 1,70 18,254 17,622 1.885.567
05/09/2012 17,519 17,667 0,90 17,760 17,474 1.258.594
04/09/2012 17,533 17,509 -0,14 17,637 17,385 1.185.997
03/09/2012 17,588 17,533 0,06 17,627 17,420 754.796
31/08/2012 17,336 17,524 0,82 17,662 17,277 1.434.007
30/08/2012 17,583 17,380 -1,15 17,607 17,168 1.260.996
29/08/2012 17,311 17,583 2,12 17,583 17,149 1.158.868
28/08/2012 17,134 17,218 0,32 17,218 16,843 1.023.928
27/08/2012 17,001 17,163 0,55 17,213 17,001 404.464
24/08/2012 16,922 17,070 0,58 17,119 16,843 790.046
23/08/2012 16,877 16,971 0,94 17,020 16,783 1.050.279
22/08/2012 16,818 16,813 -0,03 16,927 16,645 943.987
21/08/2012 16,744 16,818 1,04 16,843 16,571 1.640.370
20/08/2012 16,991 16,645 -1,23 17,050 16,601 1.237.015
17/08/2012 16,986 16,853 0,18 17,089 16,774 1.639.807
16/08/2012 17,079 16,823 -0,99 17,089 16,774 1.953.302
15/08/2012 16,774 16,991 1,29 17,124 16,695 1.258.872
14/08/2012 16,537 16,774 1,71 16,912 16,537 1.292.997
13/08/2012 16,261 16,492 1,83 16,517 16,182 1.347.377
10/08/2012 16,389 16,196 -1,00 16,566 16,039 1.861.107
09/08/2012 16,379 16,359 1,75 16,428 16,226 2.975.820
08/08/2012 16,182 16,078 -6,57 16,359 16,014 6.517.840
07/08/2012 17,874 17,208 -5,47 18,140 17,198 3.303.933
06/08/2012 17,795 18,204 2,79 18,204 17,504 5.466.526
03/08/2012 17,070 17,711 4,39 17,958 16,527 6.118.968
02/08/2012 17,262 16,966 -2,02 18,042 16,241 3.220.593
01/08/2012 17,474 17,316 -0,20 17,750 17,070 5.898.121
31/07/2012 16,941 17,351 2,36 17,435 16,941 3.809.142
30/07/2012 16,872 16,951 -0,09 17,203 16,566 1.753.509
27/07/2012 16,714 16,966 1,93 17,020 15,915 1.663.881
26/07/2012 16,416 16,645 3,24 16,679 16,172 1.420.134
25/07/2012 15,319 16,123 4,69 16,221 15,314 1.329.561
24/07/2012 15,309 15,402 0,10 15,772 15,270 1.052.217
23/07/2012 15,719 15,387 -3,07 15,821 15,309 2.517.436
20/07/2012 16,445 15,875 -3,93 16,504 15,777 3.462.470
19/07/2012 16,221 16,523 2,17 16,538 16,187 2.107.260
18/07/2012 15,948 16,172 2,03 16,226 15,719 1.308.961
17/07/2012 15,899 15,850 -0,18 15,977 15,777 943.828
16/07/2012 15,709 15,880 0,56 15,948 15,699 1.165.656
13/07/2012 15,802 15,792 0,25 15,850 15,655 844.943
12/07/2012 15,675 15,753 0,50 15,865 15,524 1.909.135
11/07/2012 15,928 15,675 -0,19 16,085 15,592 1.877.511
10/07/2012 15,694 15,704 0,88 15,850 15,377 1.475.101
09/07/2012 15,553 15,568 0,00 15,719 15,260 1.396.338
06/07/2012 15,782 15,568 -1,27 15,967 15,494 1.875.355
05/07/2012 15,948 15,768 -1,28 16,006 15,577 2.016.032
04/07/2012 15,958 15,972 0,15 16,050 15,841 1.571.521
03/07/2012 16,202 15,948 -1,51 16,304 15,733 2.131.941
02/07/2012 16,202 16,192 -0,60 16,304 16,060 2.395.711
29/06/2012 15,899 16,289 5,50 16,304 15,607 2.729.617
28/06/2012 15,548 15,441 -1,00 15,680 15,207 1.861.886
27/06/2012 15,221 15,597 3,06 15,597 15,075 1.215.567
26/06/2012 15,168 15,133 -0,77 15,416 15,046 2.081.695
25/06/2012 15,309 15,250 -0,54 15,333 15,002 1.318.142
22/06/2012 15,163 15,333 0,06 15,460 15,129 1.284.574
21/06/2012 15,460 15,324 -1,04 15,607 15,270 2.029.317
20/06/2012 15,460 15,485 0,16 15,519 15,285 1.190.934
19/06/2012 15,407 15,460 1,21 15,607 15,304 2.365.218
18/06/2012 15,480 15,275 0,26 15,558 15,143 1.036.905
15/06/2012 15,255 15,236 0,00 15,363 15,065 2.544.122
14/06/2012 15,177 15,236 0,58 15,250 15,041 1.563.602
13/06/2012 14,938 15,148 1,17 15,148 14,831 1.704.273
12/06/2012 15,026 14,973 -0,58 15,255 14,777 2.004.474
11/06/2012 14,924 15,060 1,05 15,358 14,729 2.124.554
08/06/2012 14,651 14,904 1,73 14,924 14,480 1.647.023
07/06/2012 14,241 14,651 2,42 14,719 14,241 2.116.772
06/06/2012 14,226 14,304 0,20 14,382 14,173 2.041.196
05/06/2012 14,368 14,275 0,14 14,402 14,143 1.122.108
04/06/2012 14,148 14,256 -0,10 14,387 14,095 1.203.029
01/06/2012 14,407 14,270 -1,25 14,548 14,080 2.057.686
31/05/2012 14,407 14,451 1,13 14,582 14,148 2.727.271
30/05/2012 14,729 14,290 -3,65 14,787 14,236 2.648.479
29/05/2012 14,953 14,831 -0,42 15,070 14,812 1.879.711
28/05/2012 14,826 14,894 0,56 15,090 14,821 943.065
25/05/2012 14,865 14,812 0,03 15,099 14,631 1.638.106
24/05/2012 14,816 14,807 0,86 14,934 14,621 2.091.506
23/05/2012 15,041 14,680 -3,53 15,333 14,651 2.476.852
22/05/2012 15,119 15,216 1,00 15,246 14,875 2.662.406

Mas noticias

publicidad