Vocento 15 años 13 de Diciembre, 00:36 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ATRESMEDIA (A3M)ATRESMEDIA (A3M)

-0,08-0,83 %
9,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
11/12/2017 9,750 9,630 1,37 9,770 9,560 400.054
08/12/2017 9,559 9,500 -0,10 9,608 9,451 431.900
07/12/2017 9,471 9,510 0,31 9,539 9,334 501.214
06/12/2017 9,461 9,480 -0,21 9,510 9,383 356.471
05/12/2017 9,529 9,500 0,10 9,598 9,392 378.173
04/12/2017 9,510 9,490 1,36 9,735 9,344 578.327
01/12/2017 9,480 9,363 -0,73 9,480 9,285 594.288
30/11/2017 9,314 9,432 2,01 9,441 9,177 985.193
29/11/2017 9,070 9,246 3,73 9,334 8,962 901.917
28/11/2017 8,728 8,914 2,36 8,933 8,669 670.970
27/11/2017 8,728 8,708 0,22 8,747 8,630 379.989
24/11/2017 8,747 8,689 0,57 8,747 8,611 258.684
23/11/2017 8,552 8,640 0,80 8,757 8,552 487.214
22/11/2017 8,669 8,572 -1,02 8,689 8,503 507.971
21/11/2017 8,532 8,659 3,87 8,689 8,425 1.134.033
20/11/2017 8,288 8,337 1,43 8,347 8,141 496.233
17/11/2017 8,141 8,220 0,60 8,249 8,093 350.680
16/11/2017 8,093 8,171 1,21 8,190 8,005 264.427
15/11/2017 8,083 8,073 -0,12 8,102 7,966 354.712
14/11/2017 8,005 8,083 1,22 8,093 7,878 352.593
13/11/2017 8,102 7,985 -0,12 8,112 7,887 279.406
10/11/2017 8,200 7,995 -2,39 8,210 7,975 472.877
09/11/2017 8,396 8,190 -2,67 8,396 8,063 751.089
08/11/2017 8,347 8,415 1,06 8,425 8,259 676.706
07/11/2017 8,327 8,327 0,12 8,405 8,288 414.723
06/11/2017 8,356 8,317 -0,12 8,444 8,308 314.416
03/11/2017 8,386 8,327 -0,58 8,454 8,317 274.904
02/11/2017 8,503 8,376 -1,61 8,503 8,337 486.567
01/11/2017 8,650 8,513 -1,25 8,728 8,484 252.816
31/10/2017 8,532 8,620 2,08 8,630 8,425 359.044
30/10/2017 8,347 8,444 1,17 8,591 8,259 614.810
27/10/2017 8,474 8,347 -1,04 8,484 8,269 324.811
26/10/2017 8,278 8,435 1,41 8,503 8,269 308.029
25/10/2017 8,327 8,317 -0,47 8,425 8,229 397.069
24/10/2017 8,269 8,356 1,30 8,405 8,239 387.008
23/10/2017 8,562 8,249 -3,10 8,562 8,249 748.098
20/10/2017 8,630 8,513 -1,58 8,650 8,503 436.207
19/10/2017 8,914 8,650 -1,78 8,992 8,601 541.717
18/10/2017 8,640 8,806 1,01 8,855 8,640 416.236
17/10/2017 8,855 8,718 -1,00 8,884 8,689 828.421
16/10/2017 8,777 8,806 1,24 8,972 8,689 657.141
13/10/2017 8,669 8,699 0,79 8,718 8,581 331.030
12/10/2017 8,738 8,630 -1,78 8,787 8,601 219.119
11/10/2017 8,669 8,787 2,51 8,884 8,630 684.913
10/10/2017 8,552 8,572 -1,24 8,640 8,493 551.939
09/10/2017 8,523 8,679 2,07 8,835 8,523 627.313
06/10/2017 8,484 8,503 -0,46 8,601 8,454 365.660
05/10/2017 8,415 8,542 1,16 8,581 8,366 821.190
04/10/2017 8,699 8,444 -2,81 8,777 8,435 374.916
03/10/2017 8,738 8,689 -0,45 8,835 8,630 260.375
02/10/2017 8,601 8,728 0,45 8,728 8,572 405.144
29/09/2017 8,552 8,689 1,25 8,689 8,474 339.498
28/09/2017 8,659 8,581 -0,90 8,718 8,542 200.998
27/09/2017 8,572 8,659 0,68 8,689 8,552 265.936
26/09/2017 8,640 8,601 -0,56 8,689 8,552 226.423
25/09/2017 8,650 8,650 0,34 8,718 8,591 279.798
22/09/2017 8,532 8,620 1,03 8,659 8,454 193.451
21/09/2017 8,640 8,532 -0,80 8,640 8,484 261.306
20/09/2017 8,601 8,601 0,46 8,718 8,523 448.606
19/09/2017 8,347 8,562 2,70 8,601 8,317 719.898
18/09/2017 8,503 8,337 -3,07 8,591 8,239 751.765
15/09/2017 8,415 8,601 1,62 8,620 8,415 409.768
14/09/2017 8,405 8,464 0,35 8,464 8,327 386.846
13/09/2017 8,444 8,435 -0,12 8,503 8,366 393.088
12/09/2017 8,552 8,444 -2,04 8,630 8,376 384.467
11/09/2017 8,699 8,620 -0,11 8,777 8,620 262.924
08/09/2017 8,513 8,630 0,91 8,689 8,425 506.539
07/09/2017 8,552 8,552 0,23 8,630 8,454 372.747
06/09/2017 8,532 8,532 0,00 8,552 8,474 159.367
05/09/2017 8,532 8,532 0,34 8,630 8,513 216.056
04/09/2017 8,591 8,503 -1,02 8,611 8,503 213.681
01/09/2017 8,650 8,591 0,46 8,650 8,552 434.549
31/08/2017 8,640 8,552 -0,57 8,650 8,493 707.078
30/08/2017 8,738 8,601 0,00 8,835 8,562 821.361
29/08/2017 9,099 8,601 -6,28 9,119 8,562 724.153
28/08/2017 9,187 9,177 -0,21 9,207 9,109 106.127
25/08/2017 9,197 9,197 -0,21 9,256 9,148 160.140
24/08/2017 9,363 9,217 -1,46 9,363 9,060 499.359
23/08/2017 9,666 9,353 -3,53 9,666 9,324 284.478
22/08/2017 9,637 9,695 1,33 9,695 9,510 200.978
21/08/2017 9,578 9,568 0,00 9,588 9,480 83.285
18/08/2017 9,705 9,568 -1,61 9,705 9,500 105.003
17/08/2017 9,744 9,725 -0,20 9,774 9,676 90.977
16/08/2017 9,578 9,744 1,12 9,783 9,578 133.174
15/08/2017 9,686 9,637 -0,30 9,705 9,578 97.673
14/08/2017 9,598 9,666 0,92 9,695 9,559 132.402
11/08/2017 9,637 9,578 -1,01 9,637 9,471 248.108
10/08/2017 9,715 9,676 0,00 9,735 9,598 229.076
09/08/2017 9,842 9,676 -1,79 9,842 9,617 234.161
08/08/2017 9,871 9,852 -0,40 9,930 9,803 213.511
07/08/2017 10,038 9,891 -1,27 10,047 9,842 156.341
04/08/2017 9,901 10,018 1,38 10,047 9,852 233.458
03/08/2017 9,813 9,881 0,80 9,950 9,744 225.050
02/08/2017 9,793 9,803 -0,20 9,959 9,793 357.262
01/08/2017 9,725 9,823 1,31 9,871 9,647 502.695
31/07/2017 9,568 9,695 1,33 9,705 9,441 500.166
28/07/2017 9,520 9,568 1,77 9,608 9,363 571.711
27/07/2017 9,529 9,402 -0,62 9,559 9,363 361.246
26/07/2017 9,480 9,461 -0,21 9,568 9,334 300.706
25/07/2017 9,422 9,480 0,83 9,686 9,373 451.417
24/07/2017 9,353 9,402 0,52 9,412 9,217 182.352
21/07/2017 9,461 9,353 -1,03 9,461 9,305 310.824
20/07/2017 9,578 9,451 -1,02 9,608 9,392 437.921
19/07/2017 9,373 9,549 1,66 9,549 9,324 302.504
18/07/2017 9,480 9,392 -1,94 9,578 9,373 327.438
17/07/2017 9,598 9,578 0,00 9,637 9,480 264.155
14/07/2017 9,539 9,578 0,41 9,598 9,471 521.274
13/07/2017 9,471 9,539 0,93 9,539 9,305 854.569
12/07/2017 9,285 9,451 3,09 9,451 9,168 658.463
11/07/2017 8,943 9,168 4,22 9,217 8,874 754.085
10/07/2017 9,090 8,796 -3,95 9,109 8,728 657.122
07/07/2017 9,060 9,158 0,00 9,177 8,914 1.076.132
06/07/2017 9,549 9,158 -7,41 9,627 9,148 1.486.720
05/07/2017 9,793 9,891 0,40 9,969 9,793 211.700
04/07/2017 9,920 9,852 -1,08 9,959 9,774 322.387
03/07/2017 10,038 9,959 -0,49 10,077 9,940 110.022
30/06/2017 10,018 10,008 -0,97 10,096 9,959 228.689
29/06/2017 10,067 10,106 0,19 10,106 9,969 319.340
28/06/2017 9,979 10,086 0,68 10,145 9,901 221.285
27/06/2017 10,204 10,018 -1,82 10,204 10,008 157.124
26/06/2017 10,341 10,204 -0,67 10,341 10,135 301.053
23/06/2017 10,086 10,272 1,84 10,282 10,028 453.187
22/06/2017 10,047 10,086 0,39 10,135 10,038 538.453
21/06/2017 10,155 10,047 -0,96 10,155 9,959 336.110
20/06/2017 10,086 10,145 0,19 10,360 10,086 233.258
19/06/2017 10,057 10,126 1,87 10,262 9,871 774.951
16/06/2017 10,112 9,940 -0,86 10,207 9,940 649.645
15/06/2017 10,207 10,026 -1,68 10,274 9,883 704.969
14/06/2017 10,302 10,197 -0,83 10,360 10,188 254.953
13/06/2017 10,150 10,283 0,75 10,388 10,150 472.651
12/06/2017 10,255 10,207 -0,65 10,293 10,159 335.878
09/06/2017 10,379 10,274 -1,01 10,531 10,207 553.761
08/06/2017 10,512 10,379 -1,54 10,550 10,350 669.207
07/06/2017 10,560 10,541 -1,16 10,712 10,522 151.590
06/06/2017 10,665 10,665 0,00 10,693 10,560 289.484
05/06/2017 10,865 10,665 -1,67 10,865 10,646 207.290
02/06/2017 10,922 10,846 0,26 10,951 10,808 153.208
01/06/2017 11,046 10,817 -1,39 11,056 10,808 268.760
31/05/2017 11,161 10,970 -0,95 11,161 10,922 324.708
30/05/2017 11,199 11,075 -0,51 11,199 11,056 302.951
29/05/2017 10,789 11,132 2,19 11,161 10,789 325.713
26/05/2017 10,922 10,894 -0,26 10,961 10,827 191.800
25/05/2017 10,827 10,922 0,79 10,989 10,751 300.004
24/05/2017 10,817 10,836 0,18 10,903 10,779 210.766
23/05/2017 10,922 10,817 -0,35 10,941 10,789 185.275
22/05/2017 10,913 10,856 -0,26 10,999 10,798 226.396
19/05/2017 10,722 10,884 0,71 10,941 10,674 504.619
18/05/2017 10,827 10,808 -0,35 10,827 10,617 254.962
17/05/2017 11,018 10,846 -0,87 11,037 10,798 263.290
16/05/2017 10,913 10,941 1,33 10,941 10,846 274.943
15/05/2017 10,732 10,798 1,07 10,884 10,732 331.107
12/05/2017 10,608 10,684 0,36 10,760 10,550 329.984
11/05/2017 10,732 10,646 -1,59 10,798 10,598 312.262
10/05/2017 11,018 10,817 -1,82 11,018 10,789 261.913
09/05/2017 10,970 11,018 -0,09 11,094 10,970 157.647
08/05/2017 11,104 11,027 -0,17 11,104 10,932 132.905
05/05/2017 11,056 11,046 0,00 11,075 10,913 319.736
04/05/2017 10,932 11,046 1,14 11,046 10,913 170.819
03/05/2017 10,693 10,922 -2,64 11,199 10,693 331.577
02/05/2017 11,008 11,218 1,99 11,228 10,941 263.675
28/04/2017 10,445 10,999 4,63 11,046 10,445 474.161
27/04/2017 10,684 10,512 -1,69 10,712 10,493 577.639
26/04/2017 10,608 10,693 1,08 10,693 10,503 241.946
25/04/2017 10,817 10,579 -2,46 10,856 10,398 710.275
24/04/2017 10,493 10,846 5,38 10,865 10,493 454.352
21/04/2017 10,875 10,293 -4,93 10,875 10,283 602.232
20/04/2017 10,980 10,827 -0,96 11,065 10,541 270.361
19/04/2017 10,693 10,932 -1,21 11,018 10,350 491.171
18/04/2017 11,256 11,065 -2,44 11,342 11,046 439.523
13/04/2017 11,399 11,342 -0,50 11,399 11,247 159.053
12/04/2017 11,180 11,399 1,19 11,418 11,180 462.248
11/04/2017 11,075 11,266 1,72 11,266 11,027 536.172
10/04/2017 11,275 11,075 -1,78 11,342 11,075 204.117
07/04/2017 11,218 11,275 0,60 11,352 11,170 394.006
06/04/2017 11,151 11,209 -1,26 11,275 10,980 537.016
05/04/2017 11,352 11,352 0,76 11,371 11,247 289.556
04/04/2017 11,199 11,266 -0,34 11,313 11,065 588.021
03/04/2017 11,285 11,304 0,08 11,390 11,209 470.094
31/03/2017 11,161 11,294 1,20 11,313 11,037 372.903
30/03/2017 10,970 11,161 1,65 11,161 10,827 466.307
29/03/2017 11,027 10,980 -0,43 11,065 10,884 161.085
28/03/2017 11,123 11,027 0,70 11,123 10,970 288.785
27/03/2017 10,903 10,951 0,61 11,123 10,846 532.687
24/03/2017 10,712 10,884 1,97 10,884 10,627 268.778
23/03/2017 10,598 10,674 1,73 10,703 10,417 151.206
22/03/2017 10,398 10,493 0,00 10,503 10,302 168.821
21/03/2017 10,588 10,493 -0,54 10,722 10,474 146.714
20/03/2017 10,703 10,550 -1,43 10,712 10,503 247.421
17/03/2017 10,455 10,703 2,37 10,703 10,455 342.558
16/03/2017 10,445 10,455 0,64 10,474 10,360 187.110
15/03/2017 10,350 10,388 0,28 10,474 10,340 114.015
14/03/2017 10,321 10,360 0,18 10,379 10,274 145.716
13/03/2017 10,417 10,340 -1,00 10,522 10,321 161.849
10/03/2017 10,588 10,445 -0,99 10,588 10,417 141.379
09/03/2017 10,398 10,550 1,28 10,608 10,398 251.078
08/03/2017 10,302 10,417 1,02 10,474 10,255 108.544
07/03/2017 10,379 10,312 -1,10 10,436 10,302 214.535
06/03/2017 10,398 10,426 0,64 10,445 10,312 215.140
03/03/2017 10,398 10,360 -1,27 10,484 10,350 135.954
02/03/2017 10,608 10,493 -1,08 10,665 10,484 314.933
01/03/2017 10,455 10,608 2,11 10,608 10,369 362.209
28/02/2017 10,340 10,388 0,09 10,445 10,302 234.069
27/02/2017 10,302 10,379 0,55 10,388 10,216 197.694
24/02/2017 10,493 10,321 -0,73 10,493 10,112 361.307
23/02/2017 10,340 10,398 3,61 10,588 10,092 871.690
22/02/2017 10,188 10,035 -1,03 10,236 10,007 220.860
21/02/2017 9,959 10,140 0,76 10,236 9,959 267.079
20/02/2017 9,968 10,064 0,96 10,064 9,930 156.592
17/02/2017 10,112 9,968 -1,60 10,197 9,940 454.466
16/02/2017 10,293 10,131 -1,67 10,350 10,112 241.243
15/02/2017 10,255 10,302 0,28 10,302 10,102 324.135
14/02/2017 9,968 10,274 2,77 10,331 9,968 575.190
13/02/2017 10,045 9,997 0,58 10,073 9,911 497.799
10/02/2017 9,930 9,940 -0,48 10,026 9,854 391.599
09/02/2017 10,073 9,988 -0,66 10,083 9,959 301.124
08/02/2017 10,007 10,054 0,48 10,197 9,959 181.174
07/02/2017 10,102 10,007 0,00 10,102 9,959 150.156
06/02/2017 9,892 10,007 0,96 10,092 9,787 246.789
03/02/2017 9,911 9,911 -0,57 10,035 9,902 311.024
02/02/2017 10,026 9,968 -0,38 10,054 9,911 142.894
01/02/2017 10,112 10,007 -0,19 10,112 9,978 259.331
31/01/2017 10,159 10,026 -1,31 10,197 9,959 97.842
30/01/2017 10,112 10,159 1,53 10,245 10,016 384.003
27/01/2017 10,026 10,007 -0,29 10,045 9,911 87.196
26/01/2017 10,016 10,035 0,19 10,073 9,978 131.161
25/01/2017 10,112 10,016 0,00 10,112 9,949 272.759
24/01/2017 9,844 10,016 1,16 10,016 9,797 170.192
23/01/2017 9,988 9,902 -1,80 10,092 9,883 227.847
20/01/2017 10,035 10,083 -0,09 10,159 10,016 278.801
19/01/2017 10,264 10,092 -1,67 10,264 10,054 359.315
18/01/2017 10,407 10,264 -0,65 10,407 10,188 460.569
17/01/2017 10,264 10,331 1,03 10,340 10,207 484.192
16/01/2017 10,121 10,226 0,28 10,236 9,959 677.354
13/01/2017 9,520 10,197 9,19 10,197 9,491 1.656.202
12/01/2017 9,682 9,339 -4,02 9,682 9,301 749.072
11/01/2017 9,921 9,730 -2,02 9,940 9,730 250.569
10/01/2017 9,978 9,930 -0,67 10,064 9,911 184.765
09/01/2017 10,054 9,997 -0,38 10,083 9,940 78.959
06/01/2017 9,959 10,035 0,57 10,073 9,835 204.154
05/01/2017 10,016 9,978 -0,29 10,045 9,930 251.129
04/01/2017 9,911 10,007 0,96 10,035 9,902 446.907
03/01/2017 10,016 9,911 -0,57 10,112 9,892 309.602
02/01/2017 9,978 9,968 0,58 9,997 9,892 79.179
30/12/2016 9,844 9,911 0,68 9,959 9,787 176.226
29/12/2016 9,892 9,844 -1,90 10,035 9,844 193.409
28/12/2016 9,873 10,035 1,06 10,035 9,873 184.051
27/12/2016 9,663 9,930 0,48 9,968 9,635 138.965
23/12/2016 9,959 9,883 0,10 9,988 9,816 141.263
22/12/2016 10,178 9,873 -1,71 10,178 9,806 389.820
21/12/2016 10,045 10,045 -0,66 10,178 10,016 206.325
20/12/2016 10,064 10,112 -0,28 10,245 10,016 341.381
19/12/2016 10,064 10,140 0,95 10,236 9,968 323.926
16/12/2016 10,016 10,045 0,29 10,064 9,949 591.069
15/12/2016 9,883 10,016 0,00 10,064 9,825 434.530
14/12/2016 9,997 10,016 -0,57 10,112 9,988 516.357
13/12/2016 9,701 10,073 3,43 10,150 9,635 745.199

Mas noticias

publicidad