Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ARIMA (ARM)ARIMA (ARM)

0,000,00 %
10,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
21/06/2019 10,000 10,000 0,00 10,000 10,000 84.036
20/06/2019 10,000 10,000 0,00 10,000 10,000 7.435
19/06/2019 10,000 10,000 0,00 10,000 10,000 1.326
18/06/2019 9,900 10,000 1,01 10,100 9,850 26.307
17/06/2019 10,000 9,900 0,51 10,000 9,850 6.789
14/06/2019 9,900 9,850 0,51 10,000 9,850 4.339
13/06/2019 9,900 9,800 0,00 9,950 9,900 417
12/06/2019 9,900 9,800 -1,01 10,000 9,800 28.772
11/06/2019 9,900 9,900 0,00 9,900 9,900 383
10/06/2019 9,900 9,900 -1,00 9,900 9,900 3.228
07/06/2019 10,000 10,000 0,00 10,000 10,000 --
06/06/2019 10,000 10,000 0,00 10,000 10,000 --
05/06/2019 9,750 10,000 0,00 9,750 9,750 206
04/06/2019 9,900 10,000 0,00 10,000 9,900 118.480
03/06/2019 10,000 10,000 1,01 10,000 10,000 1.501
31/05/2019 9,900 9,900 -1,00 10,000 9,900 3.963
30/05/2019 9,950 10,000 0,00 10,000 9,850 1.504
29/05/2019 10,000 10,000 0,00 10,000 10,000 473
28/05/2019 10,000 10,000 0,00 10,100 10,000 128
27/05/2019 10,000 10,000 -0,99 10,000 10,000 743
24/05/2019 10,000 10,100 1,00 10,100 9,900 87.612
23/05/2019 10,000 10,000 0,00 10,000 10,000 41
22/05/2019 10,000 10,000 0,00 10,000 10,000 50.300
21/05/2019 9,900 10,000 0,00 10,000 9,900 68.288
20/05/2019 10,000 10,000 0,00 10,000 10,000 --
17/05/2019 9,950 10,000 0,50 10,000 9,950 3.900
16/05/2019 9,950 9,950 0,00 9,950 9,950 --
15/05/2019 9,900 9,950 3,11 9,950 9,900 1.890
14/05/2019 9,700 9,650 0,00 9,900 9,700 335
13/05/2019 9,650 9,650 0,00 9,650 9,650 --
10/05/2019 9,400 9,650 0,00 9,950 9,400 440
09/05/2019 9,800 9,650 -3,50 9,800 9,650 12.998
08/05/2019 10,000 10,000 0,00 10,000 10,000 --
07/05/2019 10,000 10,000 0,00 10,000 10,000 100
06/05/2019 10,000 10,000 0,00 10,000 10,000 --
03/05/2019 10,000 10,000 0,00 10,000 10,000 --
02/05/2019 10,000 10,000 1,01 10,000 10,000 90.000
30/04/2019 9,900 9,900 0,00 9,900 9,900 --
29/04/2019 9,900 9,900 0,00 9,900 9,900 202
26/04/2019 9,900 9,900 0,00 9,900 9,900 --
25/04/2019 9,900 9,900 0,00 9,900 9,900 --
24/04/2019 9,900 9,900 -1,00 9,900 9,900 6.000
23/04/2019 10,000 10,000 0,00 10,000 9,950 2.785
18/04/2019 10,000 10,000 0,00 10,000 10,000 --
17/04/2019 10,000 10,000 0,00 10,000 10,000 --
16/04/2019 10,000 10,000 0,00 10,000 10,000 --
15/04/2019 10,000 10,000 0,00 10,000 9,800 264
12/04/2019 10,000 10,000 -0,99 10,000 9,850 76.797
11/04/2019 10,100 10,100 0,00 10,100 10,100 --
10/04/2019 10,100 10,100 0,00 10,100 10,100 --
09/04/2019 9,850 10,100 -0,98 10,100 9,700 13.073
08/04/2019 10,100 10,200 2,00 10,200 10,100 45.281
05/04/2019 10,000 10,000 -1,96 10,000 9,800 5.094
04/04/2019 10,200 10,200 0,00 10,200 10,200 --
03/04/2019 9,900 10,200 2,51 10,200 9,700 9.986
02/04/2019 9,950 9,950 0,00 9,950 9,950 --
01/04/2019 9,950 9,950 0,30 9,950 9,950 --
29/03/2019 9,920 9,920 -0,80 9,920 9,920 800
28/03/2019 10,000 10,000 0,60 10,000 9,920 13.062
27/03/2019 9,900 9,940 0,20 9,940 9,900 2.002
26/03/2019 9,920 9,920 0,00 9,920 9,920 --
25/03/2019 10,000 9,920 0,00 10,000 10,000 19
22/03/2019 9,920 9,920 0,00 10,000 9,620 10.191
21/03/2019 9,920 9,920 0,00 9,920 9,920 --
20/03/2019 9,900 9,920 1,22 9,920 9,900 5.143
19/03/2019 9,800 9,800 0,00 9,800 9,700 11.784
18/03/2019 9,760 9,800 1,24 9,800 9,760 9.665
15/03/2019 9,680 9,680 0,00 9,680 9,680 12.000
14/03/2019 9,680 9,680 -0,41 9,680 9,680 1.025
13/03/2019 9,600 9,720 3,40 9,720 9,440 10.011
12/03/2019 9,400 9,400 0,00 9,400 9,400 719
11/03/2019 9,400 9,400 0,00 9,400 9,400 --
08/03/2019 9,400 9,400 0,00 9,400 9,400 --
07/03/2019 9,600 9,400 0,00 9,600 9,600 1
06/03/2019 9,400 9,400 0,00 9,400 9,400 --
05/03/2019 9,500 9,400 -2,69 9,600 9,400 10.515
04/03/2019 9,660 9,660 0,00 9,660 9,660 --
01/03/2019 9,180 9,660 0,63 9,660 9,180 10.333
28/02/2019 9,600 9,600 0,00 9,600 9,600 --
27/02/2019 9,160 9,600 -0,62 9,600 9,160 8.152
26/02/2019 9,660 9,660 0,00 9,660 9,660 151
25/02/2019 9,500 9,660 2,11 9,660 9,500 8.641
22/02/2019 9,460 9,460 3,96 9,460 9,100 2.657
21/02/2019 9,320 9,100 0,00 9,320 9,000 19.352
20/02/2019 9,100 9,100 -4,21 9,440 9,040 5.231
19/02/2019 9,500 9,500 0,00 9,500 9,500 --
18/02/2019 9,600 9,500 5,56 9,600 9,020 510
15/02/2019 9,300 9,000 -1,53 9,600 9,000 39.509
14/02/2019 9,140 9,140 0,00 9,140 9,140 --
13/02/2019 9,140 9,140 0,00 9,140 9,140 5
12/02/2019 8,620 9,140 -3,79 9,480 8,620 36.843
11/02/2019 9,500 9,500 0,00 9,500 9,500 --
08/02/2019 9,500 9,500 0,00 9,500 9,500 100
07/02/2019 9,500 9,500 1,06 9,500 9,500 33.790
06/02/2019 9,400 9,400 0,00 9,400 9,400 --
05/02/2019 9,400 9,400 0,86 9,400 9,400 20.000
04/02/2019 8,940 9,320 1,75 9,320 8,940 1.600
01/02/2019 9,160 9,160 0,00 9,160 9,160 --
31/01/2019 8,900 9,160 -2,55 9,160 8,900 10.700
30/01/2019 9,340 9,400 0,00 9,340 9,340 111
29/01/2019 9,380 9,400 0,00 9,380 9,380 261
28/01/2019 9,360 9,400 0,00 9,360 9,360 211
25/01/2019 9,100 9,400 3,30 9,400 9,100 120.400
24/01/2019 9,200 9,100 -1,94 9,200 9,100 60.000
23/01/2019 9,280 9,280 2,65 9,280 9,280 3.300
22/01/2019 9,040 9,040 0,00 9,040 9,040 --
21/01/2019 9,040 9,040 0,00 9,040 9,040 --
18/01/2019 9,040 9,040 0,00 9,040 9,040 --
17/01/2019 9,040 9,040 -1,74 9,040 9,040 30.165
16/01/2019 9,200 9,200 0,00 9,200 9,200 --
15/01/2019 9,200 9,200 0,66 9,200 9,200 1.605
14/01/2019 9,140 9,140 0,00 9,140 9,140 --
11/01/2019 9,140 9,140 1,11 9,140 9,140 7.500
10/01/2019 9,040 9,040 0,00 9,040 9,040 9.000
09/01/2019 8,800 9,040 -0,66 9,100 8,800 66.363
08/01/2019 9,100 9,100 1,11 9,100 9,100 6.000
07/01/2019 9,000 9,000 0,00 9,000 9,000 --
04/01/2019 9,000 9,000 0,00 9,000 9,000 --
03/01/2019 9,000 9,000 0,00 9,000 9,000 --
02/01/2019 9,000 9,000 0,00 9,000 9,000 --
31/12/2018 9,100 9,000 -2,17 9,100 9,000 32.967
28/12/2018 9,200 9,200 0,00 9,200 9,200 3.215
27/12/2018 9,200 9,200 0,00 9,200 9,200 --
24/12/2018 9,200 9,200 0,00 9,200 9,200 --
21/12/2018 9,200 9,200 1,10 9,200 9,200 15.500
20/12/2018 9,100 9,100 0,00 9,100 9,100 12.320
19/12/2018 9,100 9,100 -1,09 9,100 9,100 2.504
18/12/2018 9,200 9,200 -2,13 9,200 9,100 13.293
17/12/2018 9,400 9,400 0,00 9,400 9,400 --
14/12/2018 9,400 9,400 2,17 9,400 9,400 4.000
13/12/2018 9,200 9,200 -0,43 9,200 9,200 1.428
12/12/2018 9,240 9,240 -0,65 9,240 9,200 10.032
11/12/2018 9,300 9,300 0,00 9,300 9,300 --
10/12/2018 9,300 9,300 0,00 9,300 9,300 --
07/12/2018 9,300 9,300 0,00 9,300 9,300 --
06/12/2018 9,300 9,300 0,00 9,300 9,000 10.056
05/12/2018 9,300 9,300 0,00 9,300 9,300 15.000
04/12/2018 9,300 9,300 0,00 9,300 9,300 --
03/12/2018 9,300 9,300 0,00 9,300 9,300 --
30/11/2018 9,300 9,300 0,00 9,300 9,300 298
29/11/2018 9,300 9,300 0,00 9,300 9,300 165
28/11/2018 9,300 9,300 -1,06 9,400 9,300 28.056
27/11/2018 9,300 9,400 0,00 9,300 9,300 167
26/11/2018 9,300 9,400 0,00 9,300 9,300 167
23/11/2018 9,300 9,400 0,00 9,300 9,300 171
22/11/2018 9,400 9,400 0,00 9,400 9,400 171
21/11/2018 9,300 9,400 0,00 9,300 9,300 177
20/11/2018 9,420 9,400 -1,05 9,420 9,300 21.954
19/11/2018 9,420 9,500 0,00 9,420 9,420 186
16/11/2018 9,400 9,500 0,00 9,400 9,400 196
15/11/2018 9,400 9,500 0,00 9,400 9,400 208
14/11/2018 9,500 9,500 0,00 9,500 9,440 1.655
13/11/2018 9,500 9,500 0,00 9,500 9,500 --
12/11/2018 9,500 9,500 3,26 9,500 9,500 39.500
09/11/2018 9,200 9,200 0,00 9,200 9,200 --
08/11/2018 9,200 9,200 0,00 9,200 9,200 --
07/11/2018 9,500 9,200 0,00 9,500 9,500 300
06/11/2018 9,200 9,200 0,00 9,200 9,200 --
05/11/2018 9,500 9,200 0,00 9,500 9,500 200
02/11/2018 9,300 9,200 -2,13 9,500 9,200 46.290
01/11/2018 9,400 9,400 0,00 9,400 9,400 --
31/10/2018 9,500 9,400 -1,05 9,500 9,300 54.904
30/10/2018 9,500 9,500 0,00 9,500 9,500 101.400
29/10/2018 9,300 9,500 0,00 9,300 9,300 200
26/10/2018 9,500 9,500 0,00 9,500 9,500 --
25/10/2018 9,500 9,500 0,00 9,500 9,500 --
24/10/2018 8,660 9,500 5,56 9,700 8,660 6.601

Mas noticias

publicidad
publicidad