Vocento 15 años 17 de Octubre, 00:07 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ATRESMEDIA (A3M)ATRESMEDIA (A3M)

0,111,24 %
9,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/10/2017 8,870 8,900 0,79 8,920 8,780 331.030
12/10/2017 8,940 8,830 -1,78 8,990 8,800 219.119
11/10/2017 8,870 8,990 2,51 9,090 8,830 684.913
10/10/2017 8,750 8,770 -1,24 8,840 8,690 551.939
09/10/2017 8,720 8,880 2,07 9,040 8,720 627.313
06/10/2017 8,680 8,700 -0,46 8,800 8,650 365.660
05/10/2017 8,610 8,740 1,16 8,780 8,560 821.190
04/10/2017 8,900 8,640 -2,81 8,980 8,630 374.916
03/10/2017 8,940 8,890 -0,45 9,040 8,830 260.375
02/10/2017 8,800 8,930 0,45 8,930 8,770 405.144
29/09/2017 8,750 8,890 1,25 8,890 8,670 339.498
28/09/2017 8,860 8,780 -0,90 8,920 8,740 200.998
27/09/2017 8,770 8,860 0,68 8,890 8,750 265.936
26/09/2017 8,840 8,800 -0,56 8,890 8,750 226.423
25/09/2017 8,850 8,850 0,34 8,920 8,790 279.798
22/09/2017 8,730 8,820 1,03 8,860 8,650 193.451
21/09/2017 8,840 8,730 -0,80 8,840 8,680 261.306
20/09/2017 8,800 8,800 0,46 8,920 8,720 448.606
19/09/2017 8,540 8,760 2,70 8,800 8,510 719.898
18/09/2017 8,700 8,530 -3,07 8,790 8,430 751.765
15/09/2017 8,610 8,800 1,62 8,820 8,610 409.768
14/09/2017 8,600 8,660 0,35 8,660 8,520 386.846
13/09/2017 8,640 8,630 -0,12 8,700 8,560 393.088
12/09/2017 8,750 8,640 -2,04 8,830 8,570 384.467
11/09/2017 8,900 8,820 -0,11 8,980 8,820 262.924
08/09/2017 8,710 8,830 0,91 8,890 8,620 506.539
07/09/2017 8,750 8,750 0,23 8,830 8,650 372.747
06/09/2017 8,730 8,730 0,00 8,750 8,670 159.367
05/09/2017 8,730 8,730 0,34 8,830 8,710 216.056
04/09/2017 8,790 8,700 -1,02 8,810 8,700 213.681
01/09/2017 8,850 8,790 0,46 8,850 8,750 434.549
31/08/2017 8,840 8,750 -0,57 8,850 8,690 707.078
30/08/2017 8,940 8,800 0,00 9,040 8,760 821.361
29/08/2017 9,310 8,800 -6,28 9,330 8,760 724.153
28/08/2017 9,400 9,390 -0,21 9,420 9,320 106.127
25/08/2017 9,410 9,410 -0,21 9,470 9,360 160.140
24/08/2017 9,580 9,430 -1,46 9,580 9,270 499.359
23/08/2017 9,890 9,570 -3,53 9,890 9,540 284.478
22/08/2017 9,860 9,920 1,33 9,920 9,730 200.978
21/08/2017 9,800 9,790 0,00 9,810 9,700 83.285
18/08/2017 9,930 9,790 -1,61 9,930 9,720 105.003
17/08/2017 9,970 9,950 -0,20 10,000 9,900 90.977
16/08/2017 9,800 9,970 1,12 10,010 9,800 133.174
15/08/2017 9,910 9,860 -0,30 9,930 9,800 97.673
14/08/2017 9,820 9,890 0,92 9,920 9,780 132.402
11/08/2017 9,860 9,800 -1,01 9,860 9,690 248.108
10/08/2017 9,940 9,900 0,00 9,960 9,820 229.076
09/08/2017 10,070 9,900 -1,79 10,070 9,840 234.161
08/08/2017 10,100 10,080 -0,40 10,160 10,030 213.511
07/08/2017 10,270 10,120 -1,27 10,280 10,070 156.341
04/08/2017 10,130 10,250 1,38 10,280 10,080 233.458
03/08/2017 10,040 10,110 0,80 10,180 9,970 225.050
02/08/2017 10,020 10,030 -0,20 10,190 10,020 357.262
01/08/2017 9,950 10,050 1,31 10,100 9,870 502.695
31/07/2017 9,790 9,920 1,33 9,930 9,660 500.166
28/07/2017 9,740 9,790 1,77 9,830 9,580 571.711
27/07/2017 9,750 9,620 -0,62 9,780 9,580 361.246
26/07/2017 9,700 9,680 -0,21 9,790 9,550 300.706
25/07/2017 9,640 9,700 0,83 9,910 9,590 451.417
24/07/2017 9,570 9,620 0,52 9,630 9,430 182.352
21/07/2017 9,680 9,570 -1,03 9,680 9,520 310.824
20/07/2017 9,800 9,670 -1,02 9,830 9,610 437.921
19/07/2017 9,590 9,770 1,66 9,770 9,540 302.504
18/07/2017 9,700 9,610 -1,94 9,800 9,590 327.438
17/07/2017 9,820 9,800 0,00 9,860 9,700 264.155
14/07/2017 9,760 9,800 0,41 9,820 9,690 521.274
13/07/2017 9,690 9,760 0,93 9,760 9,520 854.569
12/07/2017 9,500 9,670 3,09 9,670 9,380 658.463
11/07/2017 9,150 9,380 4,22 9,430 9,080 754.085
10/07/2017 9,300 9,000 -3,95 9,320 8,930 657.122
07/07/2017 9,270 9,370 0,00 9,390 9,120 1.076.132
06/07/2017 9,770 9,370 -7,41 9,850 9,360 1.486.720
05/07/2017 10,020 10,120 0,40 10,200 10,020 211.700
04/07/2017 10,150 10,080 -1,08 10,190 10,000 322.387
03/07/2017 10,270 10,190 -0,49 10,310 10,170 110.022
30/06/2017 10,250 10,240 -0,97 10,330 10,190 228.689
29/06/2017 10,300 10,340 0,19 10,340 10,200 319.340
28/06/2017 10,210 10,320 0,68 10,380 10,130 221.285
27/06/2017 10,440 10,250 -1,82 10,440 10,240 157.124
26/06/2017 10,580 10,440 -0,67 10,580 10,370 301.053
23/06/2017 10,320 10,510 1,84 10,520 10,260 453.187
22/06/2017 10,280 10,320 0,39 10,370 10,270 538.453
21/06/2017 10,390 10,280 -0,96 10,390 10,190 336.110
20/06/2017 10,320 10,380 0,19 10,600 10,320 233.258
19/06/2017 10,290 10,360 1,87 10,500 10,100 774.951
16/06/2017 10,346 10,170 -0,86 10,443 10,170 649.645
15/06/2017 10,443 10,258 -1,68 10,512 10,111 704.969
14/06/2017 10,541 10,434 -0,83 10,599 10,424 254.953
13/06/2017 10,385 10,521 0,75 10,629 10,385 472.651
12/06/2017 10,492 10,443 -0,65 10,531 10,394 335.878
09/06/2017 10,619 10,512 -1,01 10,775 10,443 553.761
08/06/2017 10,756 10,619 -1,54 10,795 10,590 669.207
07/06/2017 10,804 10,785 -1,16 10,961 10,765 151.590
06/06/2017 10,912 10,912 0,00 10,941 10,804 289.484
05/06/2017 11,117 10,912 -1,67 11,117 10,892 207.290
02/06/2017 11,175 11,097 0,26 11,205 11,058 153.208
01/06/2017 11,302 11,068 -1,39 11,312 11,058 268.760
31/05/2017 11,419 11,224 -0,95 11,419 11,175 324.708
30/05/2017 11,458 11,331 -0,51 11,458 11,312 302.951
29/05/2017 11,039 11,390 2,19 11,419 11,039 325.713
26/05/2017 11,175 11,146 -0,26 11,214 11,078 191.800
25/05/2017 11,078 11,175 0,79 11,244 11,000 300.004
24/05/2017 11,068 11,087 0,18 11,156 11,029 210.766
23/05/2017 11,175 11,068 -0,35 11,195 11,039 185.275
22/05/2017 11,166 11,107 -0,26 11,253 11,048 226.396
19/05/2017 10,970 11,136 0,71 11,195 10,922 504.619
18/05/2017 11,078 11,058 -0,35 11,078 10,863 254.962
17/05/2017 11,273 11,097 -0,87 11,292 11,048 263.290
16/05/2017 11,166 11,195 1,33 11,195 11,097 274.943
15/05/2017 10,980 11,048 1,07 11,136 10,980 331.107
12/05/2017 10,853 10,931 0,36 11,009 10,795 329.984
11/05/2017 10,980 10,892 -1,59 11,048 10,843 312.262
10/05/2017 11,273 11,068 -1,82 11,273 11,039 261.913
09/05/2017 11,224 11,273 -0,09 11,351 11,224 157.647
08/05/2017 11,361 11,283 -0,17 11,361 11,185 132.905
05/05/2017 11,312 11,302 0,00 11,331 11,166 319.736
04/05/2017 11,185 11,302 1,14 11,302 11,166 170.819
03/05/2017 10,941 11,175 -2,64 11,458 10,941 331.577
02/05/2017 11,263 11,478 1,99 11,488 11,195 263.675
28/04/2017 10,687 11,253 4,63 11,302 10,687 474.161
27/04/2017 10,931 10,756 -1,69 10,961 10,736 577.639
26/04/2017 10,853 10,941 1,08 10,941 10,746 241.946
25/04/2017 11,068 10,824 -2,46 11,107 10,638 710.275
24/04/2017 10,736 11,097 5,38 11,117 10,736 454.352
21/04/2017 11,126 10,531 -4,93 11,126 10,521 602.232
20/04/2017 11,234 11,078 -0,96 11,322 10,785 270.361
19/04/2017 10,941 11,185 -1,21 11,273 10,590 491.171
18/04/2017 11,517 11,322 -2,44 11,605 11,302 439.523
13/04/2017 11,663 11,605 -0,50 11,663 11,507 159.053
12/04/2017 11,439 11,663 1,19 11,683 11,439 462.248
11/04/2017 11,331 11,527 1,72 11,527 11,283 536.172
10/04/2017 11,536 11,331 -1,78 11,605 11,331 204.117
07/04/2017 11,478 11,536 0,60 11,614 11,429 394.006
06/04/2017 11,410 11,468 -1,26 11,536 11,234 537.016
05/04/2017 11,614 11,614 0,76 11,634 11,507 289.556
04/04/2017 11,458 11,527 -0,34 11,575 11,322 588.021
03/04/2017 11,546 11,566 0,08 11,654 11,468 470.094
31/03/2017 11,419 11,556 1,20 11,575 11,292 372.903
30/03/2017 11,224 11,419 1,65 11,419 11,078 466.307
29/03/2017 11,283 11,234 -0,43 11,322 11,136 161.085
28/03/2017 11,380 11,283 0,70 11,380 11,224 288.785
27/03/2017 11,156 11,205 0,61 11,380 11,097 532.687
24/03/2017 10,961 11,136 1,97 11,136 10,873 268.778
23/03/2017 10,843 10,922 1,73 10,951 10,658 151.206
22/03/2017 10,638 10,736 0,00 10,746 10,541 168.821
21/03/2017 10,834 10,736 -0,54 10,970 10,717 146.714
20/03/2017 10,951 10,795 -1,43 10,961 10,746 247.421
17/03/2017 10,697 10,951 2,37 10,951 10,697 342.558
16/03/2017 10,687 10,697 0,64 10,717 10,599 187.110
15/03/2017 10,590 10,629 0,28 10,717 10,580 114.015
14/03/2017 10,560 10,599 0,18 10,619 10,512 145.716
13/03/2017 10,658 10,580 -1,00 10,765 10,560 161.849
10/03/2017 10,834 10,687 -0,99 10,834 10,658 141.379
09/03/2017 10,638 10,795 1,28 10,853 10,638 251.078
08/03/2017 10,541 10,658 1,02 10,717 10,492 108.544
07/03/2017 10,619 10,551 -1,10 10,678 10,541 214.535
06/03/2017 10,638 10,668 0,64 10,687 10,551 215.140
03/03/2017 10,638 10,599 -1,27 10,726 10,590 135.954
02/03/2017 10,853 10,736 -1,08 10,912 10,726 314.933
01/03/2017 10,697 10,853 2,11 10,853 10,609 362.209
28/02/2017 10,580 10,629 0,09 10,687 10,541 234.069
27/02/2017 10,541 10,619 0,55 10,629 10,453 197.694
24/02/2017 10,736 10,560 -0,73 10,736 10,346 361.307
23/02/2017 10,580 10,638 3,61 10,834 10,326 871.690
22/02/2017 10,424 10,268 -1,03 10,473 10,238 220.860
21/02/2017 10,190 10,375 0,76 10,473 10,190 267.079
20/02/2017 10,199 10,297 0,96 10,297 10,160 156.592
17/02/2017 10,346 10,199 -1,60 10,434 10,170 454.466
16/02/2017 10,531 10,365 -1,67 10,590 10,346 241.243
15/02/2017 10,492 10,541 0,28 10,541 10,336 324.135
14/02/2017 10,199 10,512 2,77 10,570 10,199 575.190
13/02/2017 10,277 10,229 0,58 10,307 10,141 497.799
10/02/2017 10,160 10,170 -0,48 10,258 10,082 391.599
09/02/2017 10,307 10,219 -0,66 10,316 10,190 301.124
08/02/2017 10,238 10,287 0,48 10,434 10,190 181.174
07/02/2017 10,336 10,238 0,00 10,336 10,190 150.156
06/02/2017 10,121 10,238 0,96 10,326 10,014 246.789
03/02/2017 10,141 10,141 -0,57 10,268 10,131 311.024
02/02/2017 10,258 10,199 -0,38 10,287 10,141 142.894
01/02/2017 10,346 10,238 -0,19 10,346 10,209 259.331
31/01/2017 10,394 10,258 -1,31 10,434 10,190 97.842
30/01/2017 10,346 10,394 1,53 10,482 10,248 384.003
27/01/2017 10,258 10,238 -0,29 10,277 10,141 87.196
26/01/2017 10,248 10,268 0,19 10,307 10,209 131.161
25/01/2017 10,346 10,248 0,00 10,346 10,180 272.759
24/01/2017 10,072 10,248 1,16 10,248 10,024 170.192
23/01/2017 10,219 10,131 -1,80 10,326 10,111 227.847
20/01/2017 10,268 10,316 -0,09 10,394 10,248 278.801
19/01/2017 10,502 10,326 -1,67 10,502 10,287 359.315
18/01/2017 10,648 10,502 -0,65 10,648 10,424 460.569
17/01/2017 10,502 10,570 1,03 10,580 10,443 484.192
16/01/2017 10,355 10,463 0,28 10,473 10,190 677.354
13/01/2017 9,741 10,434 9,19 10,434 9,711 1.656.202
12/01/2017 9,906 9,555 -4,02 9,906 9,516 749.072
11/01/2017 10,150 9,955 -2,02 10,170 9,955 250.569
10/01/2017 10,209 10,160 -0,67 10,297 10,141 184.765
09/01/2017 10,287 10,229 -0,38 10,316 10,170 78.959
06/01/2017 10,190 10,268 0,57 10,307 10,063 204.154
05/01/2017 10,248 10,209 -0,29 10,277 10,160 251.129
04/01/2017 10,141 10,238 0,96 10,268 10,131 446.907
03/01/2017 10,248 10,141 -0,57 10,346 10,121 309.602
02/01/2017 10,209 10,199 0,58 10,229 10,121 79.179
30/12/2016 10,072 10,141 0,68 10,190 10,014 176.226
29/12/2016 10,121 10,072 -1,90 10,268 10,072 193.409
28/12/2016 10,102 10,268 1,06 10,268 10,102 184.051
27/12/2016 9,887 10,160 0,48 10,199 9,858 138.965
23/12/2016 10,190 10,111 0,10 10,219 10,043 141.263
22/12/2016 10,414 10,102 -1,71 10,414 10,033 389.820
21/12/2016 10,277 10,277 -0,66 10,414 10,248 206.325
20/12/2016 10,297 10,346 -0,28 10,482 10,248 341.381
19/12/2016 10,297 10,375 0,95 10,473 10,199 323.926
16/12/2016 10,248 10,277 0,29 10,297 10,180 591.069
15/12/2016 10,111 10,248 0,00 10,297 10,053 434.530
14/12/2016 10,229 10,248 -0,57 10,346 10,219 516.357
13/12/2016 9,926 10,307 3,43 10,385 9,858 745.199
12/12/2016 10,204 9,965 -2,34 10,204 9,936 419.056
09/12/2016 9,869 10,204 3,39 10,204 9,860 474.358
08/12/2016 9,612 9,869 3,30 9,869 9,602 402.522
07/12/2016 9,592 9,554 -0,30 9,640 9,497 282.999
06/12/2016 9,497 9,583 1,72 9,583 9,306 215.988
05/12/2016 9,325 9,420 0,72 9,487 9,268 243.431
02/12/2016 9,248 9,354 0,20 9,401 9,172 299.810
01/12/2016 9,382 9,334 0,31 9,401 9,210 343.524
30/11/2016 9,325 9,306 -0,10 9,411 9,248 351.372
29/11/2016 9,268 9,315 0,31 9,363 9,182 168.909
28/11/2016 9,268 9,287 -0,31 9,325 9,153 254.991
25/11/2016 9,086 9,315 2,96 9,382 9,000 338.358
24/11/2016 9,067 9,048 -0,11 9,086 8,885 387.178
23/11/2016 8,876 9,057 3,72 9,057 8,742 476.294
22/11/2016 8,685 8,733 0,33 8,790 8,666 401.790
21/11/2016 9,048 8,704 -3,39 9,048 8,685 384.974
18/11/2016 9,201 9,010 -1,05 9,201 9,010 487.586
17/11/2016 9,019 9,105 0,32 9,239 9,019 602.435
16/11/2016 9,067 9,076 1,17 9,134 9,000 544.430
15/11/2016 8,991 8,971 -0,53 9,076 8,866 327.481
14/11/2016 9,067 9,019 0,43 9,124 8,981 479.801
11/11/2016 9,076 8,981 -0,95 9,105 8,943 450.232
10/11/2016 8,771 9,067 3,83 9,086 8,771 659.675
09/11/2016 8,389 8,733 -0,54 8,752 8,303 465.273
08/11/2016 8,819 8,780 0,33 8,819 8,637 358.164
07/11/2016 8,752 8,752 1,66 8,771 8,608 299.624
04/11/2016 8,599 8,608 -0,33 8,666 8,379 421.013
03/11/2016 8,685 8,637 -1,20 8,771 8,570 550.163
02/11/2016 8,905 8,742 -2,24 8,905 8,723 403.762
01/11/2016 8,981 8,943 -0,21 9,010 8,809 420.271
31/10/2016 9,210 8,962 -1,99 9,210 8,905 395.913
28/10/2016 9,220 9,143 -1,03 9,220 9,086 332.880
27/10/2016 9,000 9,239 1,68 9,344 9,000 506.398
26/10/2016 9,248 9,086 -2,06 9,296 9,067 440.986
25/10/2016 9,382 9,277 -0,92 9,382 9,220 305.598
24/10/2016 9,172 9,363 2,19 9,430 9,162 729.525
21/10/2016 9,105 9,162 1,48 9,162 8,981 775.989
20/10/2016 9,172 9,029 -2,78 9,296 8,866 1.712.319
19/10/2016 9,296 9,287 1,04 9,315 9,076 548.778
18/10/2016 9,115 9,191 1,58 9,287 9,038 387.003

Mas noticias

publicidad