22 de Abril, 16:36 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AMADEUS (AMS)AMADEUS (AMS)

-0,56-0,90 %
61,46

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 62,140 61,460 -0,90 62,260 61,300 423.564
19/04/2018 62,020 62,020 0,39 62,340 61,500 641.321
18/04/2018 61,300 61,780 0,88 61,940 61,080 565.919
17/04/2018 61,180 61,240 0,39 61,500 60,760 508.849
16/04/2018 61,760 61,000 -1,10 61,900 61,000 493.219
13/04/2018 61,680 61,680 0,26 61,780 61,120 496.173
12/04/2018 61,540 61,520 -0,10 62,000 61,020 427.737
11/04/2018 62,000 61,580 -0,71 62,120 61,160 471.041
10/04/2018 61,680 62,020 1,67 62,020 61,300 581.775
09/04/2018 60,600 61,000 0,99 61,240 60,580 465.087
06/04/2018 59,960 60,400 0,00 60,620 59,840 467.894
05/04/2018 59,700 60,400 3,00 60,460 59,600 394.450
04/04/2018 59,240 58,640 -1,11 59,260 58,200 798.441
03/04/2018 59,320 59,300 -1,13 60,040 59,160 681.509
29/03/2018 60,240 59,980 0,44 60,460 59,920 560.576
28/03/2018 58,980 59,720 -0,17 59,860 58,420 802.735
27/03/2018 59,980 59,820 1,42 60,000 59,080 581.074
26/03/2018 59,460 58,980 -0,81 59,680 58,760 645.431
23/03/2018 58,900 59,460 -0,77 59,580 58,540 671.008
22/03/2018 61,020 59,920 -2,51 61,420 59,780 742.530
21/03/2018 61,760 61,460 -0,23 61,960 60,880 765.169
20/03/2018 61,280 61,600 0,49 61,660 61,040 491.995
19/03/2018 61,780 61,300 -1,19 62,020 61,260 395.694
16/03/2018 62,360 62,040 -0,39 62,620 61,800 1.113.381
15/03/2018 62,480 62,280 0,06 62,640 61,940 560.215
14/03/2018 62,060 62,240 0,35 62,620 61,920 785.459
13/03/2018 61,980 62,020 0,29 63,220 61,720 809.609
12/03/2018 61,820 61,840 0,49 62,140 61,440 591.406
09/03/2018 59,700 61,540 2,74 61,540 59,580 657.831
08/03/2018 59,540 59,900 1,15 60,060 59,140 476.484
07/03/2018 58,860 59,220 0,37 59,740 58,540 808.566
06/03/2018 58,000 59,000 2,86 59,460 57,920 1.007.491
05/03/2018 56,860 57,360 0,81 57,640 56,700 659.640
02/03/2018 58,100 56,900 -2,74 58,140 56,860 1.152.253
01/03/2018 59,700 58,500 -3,40 60,540 58,420 1.149.950
28/02/2018 61,620 60,560 0,90 61,620 59,700 1.417.000
27/02/2018 60,060 60,020 0,33 60,180 59,120 786.579
26/02/2018 59,580 59,820 0,81 60,060 59,340 585.934
23/02/2018 59,780 59,340 -0,47 59,780 58,880 632.215
22/02/2018 59,340 59,620 -0,30 60,100 59,160 660.178
21/02/2018 59,220 59,800 0,50 60,000 59,120 554.226
20/02/2018 59,040 59,500 0,47 59,920 59,000 575.943
19/02/2018 59,600 59,220 -0,40 59,840 58,920 386.080
16/02/2018 59,300 59,460 0,85 59,980 59,220 726.102
15/02/2018 59,000 58,960 0,68 59,500 58,680 606.912
14/02/2018 58,440 58,560 0,62 58,960 57,900 806.200
13/02/2018 57,780 58,200 0,62 58,520 57,720 735.149
12/02/2018 57,840 57,840 0,80 58,400 57,600 561.079
09/02/2018 57,240 57,380 -0,49 58,100 57,140 718.544
08/02/2018 59,040 57,660 -2,99 59,140 57,360 948.265
07/02/2018 59,040 59,440 1,43 59,620 58,380 904.362
06/02/2018 57,540 58,600 -1,31 59,160 56,600 1.184.158
05/02/2018 60,220 59,380 -2,11 60,220 59,240 725.616
02/02/2018 61,960 60,660 -2,19 62,300 60,600 685.081
01/02/2018 62,600 62,020 -0,74 62,800 61,580 776.648
31/01/2018 61,740 62,480 0,97 62,660 61,720 711.625
30/01/2018 61,700 61,880 -0,26 62,380 61,640 626.472
29/01/2018 62,160 62,040 0,29 62,300 61,600 524.003
26/01/2018 61,920 61,860 0,00 62,594 61,800 495.767
25/01/2018 63,011 61,860 -2,04 63,229 61,562 640.662
24/01/2018 63,309 63,150 -0,56 63,527 62,753 587.313
23/01/2018 62,952 63,507 1,52 63,706 62,475 637.406
22/01/2018 62,674 62,555 0,10 63,051 62,257 583.344
19/01/2018 61,800 62,495 0,83 62,594 61,800 467.431
18/01/2018 62,495 61,979 -0,41 62,574 61,642 647.831
17/01/2018 62,058 62,237 -0,19 62,416 62,019 467.403
16/01/2018 62,297 62,356 -0,03 62,832 62,138 515.417
15/01/2018 62,257 62,376 0,22 62,694 62,197 374.085
12/01/2018 62,376 62,237 -0,25 62,436 61,860 488.078
11/01/2018 62,773 62,396 -0,44 63,170 62,277 471.180
10/01/2018 63,071 62,674 -0,82 63,468 62,316 569.734
09/01/2018 62,475 63,190 1,14 63,348 62,436 529.822
08/01/2018 63,249 62,475 -0,85 63,408 62,396 616.447
05/01/2018 61,781 63,011 2,72 63,031 61,781 931.090
04/01/2018 60,272 61,344 2,18 61,542 60,233 868.907
03/01/2018 59,975 60,034 0,46 60,669 59,657 728.296
02/01/2018 59,488 59,756 0,18 59,756 58,695 810.972
29/12/2017 60,193 59,647 -0,84 60,332 59,498 234.863
28/12/2017 60,501 60,153 -0,64 60,679 59,955 291.882
27/12/2017 60,223 60,540 0,46 60,540 59,905 284.959
22/12/2017 60,233 60,262 -0,69 60,401 59,816 493.898
21/12/2017 60,749 60,679 0,00 60,977 60,243 634.850
20/12/2017 60,679 60,679 0,25 60,719 60,213 523.383
19/12/2017 60,570 60,530 -0,07 60,818 60,352 444.691
18/12/2017 60,064 60,570 1,56 60,818 59,915 1.105.882
15/12/2017 59,796 59,637 -0,41 60,034 59,459 930.186
14/12/2017 59,806 59,885 -0,15 60,302 59,796 620.789
13/12/2017 59,776 59,975 0,07 60,203 59,647 383.949
12/12/2017 59,806 59,935 0,67 60,312 59,488 560.368
11/12/2017 60,431 59,538 -1,30 60,947 59,359 817.954
08/12/2017 60,610 60,322 0,10 61,116 59,042 630.336
07/12/2017 60,620 60,262 -0,56 60,907 59,965 580.870
06/12/2017 60,709 60,600 -0,67 60,838 60,133 448.965
05/12/2017 60,252 61,007 1,07 61,007 59,647 734.912
04/12/2017 60,411 60,362 0,80 61,076 60,064 475.171
01/12/2017 60,322 59,885 -0,36 60,401 59,617 597.032
30/11/2017 60,421 60,104 -0,75 60,907 59,994 1.597.486
29/11/2017 61,463 60,560 -0,60 61,473 60,262 803.222
28/11/2017 61,215 60,927 -0,41 61,582 60,788 622.711
27/11/2017 60,947 61,175 0,26 61,642 60,878 423.756
24/11/2017 61,116 61,017 0,13 61,374 60,768 318.138
23/11/2017 60,699 60,937 0,36 61,513 60,381 309.050
22/11/2017 61,582 60,719 -1,23 61,910 60,709 688.393
21/11/2017 60,530 61,473 1,72 61,781 60,451 847.583
20/11/2017 59,796 60,431 0,83 60,570 59,588 535.173
17/11/2017 60,570 59,935 -0,85 60,739 59,528 1.116.120
16/11/2017 59,518 60,451 1,87 60,481 59,379 884.123
15/11/2017 59,002 59,340 -0,17 59,409 58,853 455.594
14/11/2017 59,985 59,439 -0,51 60,421 59,330 588.612
13/11/2017 59,478 59,746 0,64 60,064 59,290 705.233
10/11/2017 59,538 59,369 -0,48 59,667 59,171 648.212
09/11/2017 60,252 59,657 -0,99 60,590 59,469 751.441
08/11/2017 60,133 60,252 0,45 60,252 59,617 1.242.251
07/11/2017 60,163 59,985 0,42 60,243 59,677 921.087
06/11/2017 58,625 59,736 2,40 60,123 58,536 987.462
03/11/2017 57,345 58,337 1,22 58,466 56,978 953.616
02/11/2017 57,980 57,633 -0,62 58,169 57,147 594.477
01/11/2017 58,536 57,990 0,33 58,744 57,930 790.957
31/10/2017 57,524 57,801 0,62 58,208 57,524 669.587
30/10/2017 57,027 57,444 1,45 57,742 56,859 632.582
27/10/2017 57,355 56,621 -0,83 57,672 56,621 588.217
26/10/2017 55,797 57,097 2,17 57,672 55,708 982.064
25/10/2017 55,618 55,886 0,21 56,363 55,599 552.444
24/10/2017 56,214 55,767 -0,81 56,492 55,688 448.973
23/10/2017 55,886 56,224 0,60 56,343 55,678 643.784
20/10/2017 56,720 55,886 -1,30 56,720 55,489 1.029.652
19/10/2017 56,373 56,621 -0,14 56,621 56,095 575.371
18/10/2017 56,392 56,700 0,72 56,958 56,154 735.616
17/10/2017 56,204 56,293 -0,19 56,859 56,204 639.566
16/10/2017 56,621 56,402 -0,14 56,621 55,956 419.286
13/10/2017 56,829 56,482 -0,91 56,918 56,482 554.856
12/10/2017 56,343 56,998 1,18 57,008 56,323 478.921
11/10/2017 56,124 56,333 0,82 56,948 56,025 818.752
10/10/2017 55,618 55,876 0,55 56,154 55,321 420.133
09/10/2017 55,767 55,569 -0,12 56,382 55,529 615.291
06/10/2017 54,835 55,638 1,85 56,005 54,805 772.739
05/10/2017 53,545 54,626 2,11 54,874 53,406 664.040
04/10/2017 54,686 53,495 -2,43 54,686 53,455 825.072
03/10/2017 54,706 54,825 0,36 54,854 54,279 278.552
02/10/2017 54,457 54,626 0,11 54,745 54,219 589.889
29/09/2017 54,061 54,567 1,05 54,567 53,763 646.445
28/09/2017 54,467 54,001 -0,60 54,706 53,158 912.384
27/09/2017 53,922 54,328 0,42 54,785 53,763 647.094
26/09/2017 54,209 54,100 -0,40 54,209 53,832 534.610
25/09/2017 54,715 54,319 -0,58 54,715 54,080 622.533
22/09/2017 54,477 54,636 0,22 54,735 54,120 382.455
21/09/2017 54,259 54,517 0,86 54,666 53,723 627.676
20/09/2017 53,882 54,051 0,17 54,061 53,634 473.252
19/09/2017 53,902 53,961 0,07 54,239 53,425 475.525
18/09/2017 53,783 53,922 0,69 54,428 53,584 384.141
15/09/2017 53,951 53,554 -0,74 54,160 53,396 926.861
14/09/2017 53,922 53,951 0,33 54,378 53,753 661.859
13/09/2017 52,929 53,773 1,67 53,773 52,771 813.914
12/09/2017 53,257 52,890 -0,13 53,366 52,751 453.916
11/09/2017 52,582 52,959 1,27 53,138 52,473 312.966
08/09/2017 52,096 52,294 0,25 52,384 51,927 234.719
07/09/2017 51,937 52,165 0,67 52,423 51,887 491.723
06/09/2017 51,838 51,818 -0,53 51,937 51,490 331.394
05/09/2017 51,907 52,096 0,36 52,493 51,808 476.131
04/09/2017 51,848 51,907 -0,30 52,106 51,649 286.178
01/09/2017 51,758 52,066 0,77 52,463 51,699 480.247
31/08/2017 50,230 51,669 3,99 51,709 50,230 1.024.998
30/08/2017 49,655 49,684 0,92 49,923 49,516 406.792
29/08/2017 49,665 49,233 -1,66 49,873 48,955 744.472
28/08/2017 49,933 50,062 -0,12 50,270 49,843 229.746
25/08/2017 50,687 50,121 -1,12 50,905 50,121 442.455
24/08/2017 51,391 50,687 -0,91 51,451 50,687 452.702
23/08/2017 51,570 51,153 -0,98 51,619 51,074 298.699
22/08/2017 51,600 51,659 0,60 51,699 51,232 359.152
21/08/2017 50,974 51,352 0,49 51,490 50,905 348.412
18/08/2017 50,945 51,103 -0,64 51,103 50,637 353.244
17/08/2017 51,600 51,431 -0,35 51,818 51,123 323.431
16/08/2017 50,836 51,610 1,78 51,610 50,836 467.513
15/08/2017 50,994 50,707 -0,20 51,173 50,637 275.230
14/08/2017 50,280 50,806 1,51 50,826 50,181 362.678
11/08/2017 50,498 50,052 -1,87 50,726 49,823 682.931
10/08/2017 51,352 51,004 -0,87 51,441 50,836 483.039
09/08/2017 51,401 51,451 -0,44 51,669 50,935 477.135
08/08/2017 51,510 51,679 0,29 51,907 51,441 457.070
07/08/2017 51,768 51,530 0,10 51,828 51,371 467.667
04/08/2017 51,490 51,481 0,39 51,729 51,123 470.646
03/08/2017 51,262 51,282 -0,52 51,302 50,627 727.466
02/08/2017 52,116 51,550 -0,61 52,116 51,084 890.043
01/08/2017 52,036 51,868 0,40 52,225 51,213 742.996
31/07/2017 52,304 51,659 -1,33 52,612 51,639 856.475
28/07/2017 53,892 52,354 -3,48 54,021 52,036 978.384
27/07/2017 53,793 54,239 0,90 54,239 53,425 569.126
26/07/2017 53,197 53,753 1,25 53,753 53,148 571.374
25/07/2017 53,207 53,088 -0,35 53,783 53,088 483.249
24/07/2017 53,743 53,277 -1,05 53,832 53,217 555.325
21/07/2017 54,279 53,842 -0,89 54,418 53,455 401.553
20/07/2017 54,983 54,328 -0,82 55,142 53,783 884.634
19/07/2017 54,428 54,775 1,30 54,854 53,951 400.932
18/07/2017 54,557 54,070 -0,93 54,735 54,070 660.779
17/07/2017 54,041 54,577 1,35 54,636 53,812 557.979
14/07/2017 53,614 53,852 0,74 53,872 53,455 434.966
13/07/2017 53,713 53,455 -0,31 53,872 53,455 554.883
12/07/2017 53,038 53,624 1,46 53,624 52,790 433.773
11/07/2017 53,217 52,850 -0,76 53,287 52,741 534.072
10/07/2017 53,088 53,257 0,69 53,366 52,522 735.386
07/07/2017 52,592 52,890 1,60 52,929 52,056 563.578
06/07/2017 52,473 52,056 -0,47 52,522 51,778 816.197
05/07/2017 51,887 52,304 0,61 52,344 51,649 623.516
04/07/2017 51,947 51,987 -0,13 52,255 51,699 410.117
03/07/2017 52,225 52,056 0,21 52,334 51,897 567.025
30/06/2017 51,441 51,947 0,89 52,304 51,381 659.711
29/06/2017 52,235 51,490 -1,22 52,235 51,213 818.864
28/06/2017 51,600 52,126 0,61 52,274 51,203 828.682
27/06/2017 52,594 51,808 -2,21 52,643 51,661 659.851
26/06/2017 53,173 52,977 0,30 53,173 52,702 523.945
23/06/2017 52,604 52,820 0,54 52,937 52,505 669.787
22/06/2017 52,888 52,535 -0,39 53,154 52,397 929.021
21/06/2017 53,301 52,741 -1,63 53,311 52,662 1.070.870
20/06/2017 53,625 53,615 0,61 54,136 53,438 774.265
19/06/2017 53,674 53,291 0,41 53,812 52,928 716.929
16/06/2017 52,348 53,075 1,81 53,556 52,181 2.441.447
15/06/2017 52,476 52,132 -0,73 52,770 51,739 941.763
14/06/2017 52,653 52,515 0,34 53,262 52,495 782.238
13/06/2017 51,690 52,338 1,43 52,682 51,602 541.907
12/06/2017 52,152 51,602 -1,57 52,319 51,170 930.762
09/06/2017 52,152 52,427 1,02 52,741 52,034 673.716
08/06/2017 51,995 51,896 0,30 52,554 51,837 1.099.461
07/06/2017 51,238 51,739 0,34 52,014 50,865 681.233
06/06/2017 51,425 51,562 0,27 51,720 51,160 803.070
05/06/2017 51,562 51,425 -0,49 51,857 51,395 351.538
02/06/2017 51,494 51,680 0,80 52,122 51,366 844.022
01/06/2017 50,718 51,268 0,68 51,307 50,639 743.641
31/05/2017 50,079 50,924 1,67 51,091 49,549 1.542.007
30/05/2017 47,929 50,089 4,18 50,266 47,762 1.817.913
29/05/2017 48,503 48,081 -2,69 48,920 47,801 1.273.287
26/05/2017 51,464 49,412 -4,04 51,464 47,472 2.079.824
25/05/2017 51,120 51,494 0,89 51,494 50,855 437.870
24/05/2017 51,199 51,042 -0,12 51,199 50,718 623.289
23/05/2017 50,757 51,101 0,58 51,120 50,482 567.396
22/05/2017 51,091 50,806 0,02 51,091 50,472 522.612
19/05/2017 50,266 50,796 1,13 50,983 50,217 569.543
18/05/2017 50,207 50,227 0,00 50,561 49,785 581.636
17/05/2017 50,698 50,227 -1,39 50,934 50,138 603.683
16/05/2017 51,071 50,934 0,02 51,248 50,737 728.766
15/05/2017 51,091 50,924 -0,12 51,140 50,629 536.947
12/05/2017 51,415 50,983 0,02 51,415 50,777 654.476
11/05/2017 51,494 50,973 -0,42 51,494 50,620 818.244
10/05/2017 51,317 51,189 -0,63 51,494 50,914 746.152
09/05/2017 51,062 51,513 1,69 51,513 50,963 958.107
08/05/2017 49,412 50,659 1,00 50,787 49,402 777.438
05/05/2017 49,755 50,158 0,75 50,600 49,716 1.094.127
04/05/2017 49,166 49,785 1,48 49,863 49,166 654.780
03/05/2017 49,048 49,058 -0,10 49,372 48,891 738.721
02/05/2017 48,660 49,107 1,01 49,333 48,572 1.030.599
28/04/2017 48,370 48,616 0,60 48,709 48,248 1.027.487
27/04/2017 47,850 48,326 1,00 48,557 47,673 814.037
26/04/2017 47,325 47,850 1,20 47,978 47,084 1.209.436
25/04/2017 47,064 47,280 0,68 47,516 46,853 652.083

Mas noticias

publicidad
publicidad