17 de Noviembre, 13:04 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

AUDAX (ADX)AUDAX (ADX)

-0,04-1,92 %
2,15

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
15/11/2019 2,216 2,148 -1,92 2,220 2,070 2.112.084
14/11/2019 2,180 2,190 2,72 2,258 2,140 2.627.417
13/11/2019 2,000 2,132 4,51 2,140 1,881 2.566.176
12/11/2019 2,072 2,040 -0,49 2,164 1,982 3.623.890
11/11/2019 1,860 2,050 10,27 2,050 1,829 1.979.676
08/11/2019 1,862 1,859 0,32 1,873 1,803 692.302
07/11/2019 1,840 1,853 0,54 1,940 1,760 2.032.761
06/11/2019 1,643 1,843 12,58 1,860 1,643 2.479.103
05/11/2019 1,635 1,637 -0,12 1,665 1,625 345.055
04/11/2019 1,630 1,639 1,17 1,655 1,622 198.593
01/11/2019 1,620 1,620 -1,82 1,670 1,620 265.097
31/10/2019 1,632 1,650 0,36 1,650 1,610 102.514
30/10/2019 1,670 1,644 -0,96 1,679 1,632 140.671
29/10/2019 1,651 1,660 0,97 1,686 1,640 216.451
28/10/2019 1,643 1,644 1,48 1,649 1,615 331.476
25/10/2019 1,639 1,620 -1,04 1,640 1,620 162.226
24/10/2019 1,649 1,637 1,11 1,652 1,618 195.979
23/10/2019 1,635 1,619 0,12 1,638 1,615 225.113
22/10/2019 1,605 1,617 1,06 1,655 1,605 224.714
21/10/2019 1,615 1,600 0,13 1,635 1,600 247.761
18/10/2019 1,623 1,598 -2,50 1,655 1,590 286.773
17/10/2019 1,686 1,639 -3,59 1,690 1,620 888.591
16/10/2019 1,779 1,700 -3,41 1,779 1,656 1.890.886
15/10/2019 1,695 1,760 5,07 1,795 1,692 1.894.232
14/10/2019 1,595 1,675 8,91 1,686 1,542 886.762
11/10/2019 1,532 1,538 1,18 1,570 1,532 387.309
10/10/2019 1,528 1,520 1,33 1,532 1,490 244.119
09/10/2019 1,528 1,500 -1,32 1,543 1,500 200.956
08/10/2019 1,510 1,520 2,70 1,579 1,490 936.004
07/10/2019 1,520 1,480 -1,99 1,520 1,460 295.484
04/10/2019 1,564 1,510 -1,31 1,569 1,456 537.153
03/10/2019 1,580 1,530 -1,29 1,595 1,510 599.200
02/10/2019 1,561 1,550 0,39 1,610 1,531 839.344
01/10/2019 1,559 1,544 -2,22 1,596 1,520 384.822
30/09/2019 1,629 1,579 -2,35 1,629 1,550 634.784
27/09/2019 1,680 1,617 -2,12 1,700 1,611 363.960
26/09/2019 1,635 1,652 0,12 1,728 1,635 399.151
25/09/2019 1,702 1,650 -2,94 1,702 1,620 290.598
24/09/2019 1,682 1,700 -0,18 1,710 1,649 631.497
23/09/2019 1,669 1,703 5,78 1,770 1,636 1.455.494
20/09/2019 1,589 1,610 3,21 1,719 1,570 1.373.778
19/09/2019 1,620 1,560 -3,70 1,640 1,550 557.059
18/09/2019 1,668 1,620 -3,17 1,686 1,586 815.116
17/09/2019 1,805 1,673 -6,43 1,875 1,615 2.534.179
16/09/2019 1,470 1,788 24,60 1,950 1,450 2.534.236
13/09/2019 1,469 1,435 -0,97 1,479 1,400 227.214
12/09/2019 1,426 1,449 3,72 1,449 1,400 206.746
11/09/2019 1,459 1,397 -2,65 1,460 1,392 442.877
10/09/2019 1,485 1,435 -2,38 1,490 1,435 417.545
09/09/2019 1,559 1,470 -2,58 1,559 1,470 329.765
06/09/2019 1,523 1,509 0,87 1,523 1,465 373.072
05/09/2019 1,450 1,496 3,53 1,498 1,440 313.732
04/09/2019 1,409 1,445 5,47 1,458 1,387 567.465
03/09/2019 1,385 1,370 -2,00 1,414 1,352 352.065
02/09/2019 1,478 1,398 -3,45 1,478 1,390 467.450
30/08/2019 1,455 1,448 1,69 1,485 1,430 253.525
29/08/2019 1,465 1,424 -1,79 1,487 1,421 466.552
28/08/2019 1,480 1,450 -1,02 1,510 1,450 609.400
27/08/2019 1,520 1,465 -2,46 1,544 1,465 415.878
26/08/2019 1,515 1,502 -0,86 1,620 1,420 436.558
23/08/2019 1,530 1,515 -0,98 1,560 1,513 81.793
22/08/2019 1,532 1,530 -0,65 1,598 1,530 167.801
21/08/2019 1,600 1,540 -1,28 1,602 1,520 209.011
20/08/2019 1,608 1,560 -1,27 1,630 1,555 226.774
19/08/2019 1,610 1,580 0,64 1,668 1,572 371.704
16/08/2019 1,495 1,570 4,67 1,600 1,495 269.560
15/08/2019 1,563 1,500 -5,06 1,600 1,494 264.713
14/08/2019 1,630 1,580 -2,47 1,660 1,580 253.127
13/08/2019 1,720 1,620 -4,71 1,720 1,601 315.612
12/08/2019 1,740 1,700 -1,28 1,744 1,674 74.663
09/08/2019 1,740 1,722 -0,63 1,774 1,713 59.854
08/08/2019 1,790 1,733 -0,97 1,790 1,723 136.915
07/08/2019 1,810 1,750 0,00 1,810 1,711 192.624
06/08/2019 1,789 1,750 0,46 1,789 1,742 192.426
05/08/2019 1,842 1,742 -4,50 1,842 1,705 232.593
02/08/2019 1,800 1,824 0,77 1,870 1,780 283.924
01/08/2019 1,780 1,810 2,96 1,835 1,769 254.028
31/07/2019 1,670 1,758 5,27 1,860 1,670 331.438
30/07/2019 1,800 1,670 -4,02 1,800 1,614 447.324
29/07/2019 1,843 1,740 -4,92 1,843 1,733 365.172
26/07/2019 1,900 1,830 -3,68 1,920 1,830 286.437
25/07/2019 1,952 1,900 -3,01 1,970 1,900 328.197
24/07/2019 1,990 1,959 -0,56 1,999 1,930 276.911
23/07/2019 2,006 1,970 -0,96 2,020 1,970 216.164
22/07/2019 2,000 1,989 0,40 2,040 1,981 234.015
19/07/2019 2,004 1,981 -1,25 2,030 1,981 228.775
18/07/2019 2,020 2,006 0,00 2,020 1,986 231.716
17/07/2019 2,028 2,006 -0,20 2,028 1,990 163.919
16/07/2019 2,056 2,010 -1,86 2,056 2,010 482.566
15/07/2019 2,048 2,048 1,09 2,064 2,018 534.488
12/07/2019 2,060 2,026 -1,36 2,086 2,020 368.954
11/07/2019 2,050 2,054 0,39 2,088 2,036 359.670
10/07/2019 2,040 2,046 0,89 2,094 2,018 477.610
09/07/2019 2,000 2,028 0,60 2,058 2,000 229.533
08/07/2019 2,030 2,016 -0,69 2,030 1,985 214.442
05/07/2019 2,080 2,030 -0,98 2,080 2,020 271.122
04/07/2019 2,092 2,050 0,49 2,178 2,010 989.198
03/07/2019 2,070 2,040 -1,92 2,080 2,030 180.658
02/07/2019 2,082 2,080 -2,07 2,114 2,048 196.927
01/07/2019 2,158 2,124 2,21 2,160 2,080 157.644
28/06/2019 2,166 2,078 -2,44 2,166 2,070 248.079
27/06/2019 2,118 2,130 2,31 2,218 2,060 1.012.996
26/06/2019 1,957 2,082 5,63 2,112 1,954 703.365
25/06/2019 2,016 1,971 -1,40 2,016 1,950 91.429
24/06/2019 2,010 1,999 -0,35 2,070 1,980 164.656
21/06/2019 2,042 2,006 0,70 2,130 2,004 479.044
20/06/2019 1,906 1,992 3,43 2,030 1,906 239.661
19/06/2019 2,000 1,926 -2,28 2,000 1,903 238.873
18/06/2019 2,020 1,971 -2,43 2,040 1,951 262.654
17/06/2019 2,076 2,020 -1,46 2,088 2,020 146.578
14/06/2019 2,040 2,050 -0,19 2,088 2,040 72.408
13/06/2019 2,088 2,054 -2,19 2,100 2,050 63.815
12/06/2019 2,070 2,100 1,16 2,108 2,050 119.225
11/06/2019 2,100 2,076 -1,05 2,110 2,060 193.447
10/06/2019 2,026 2,098 1,84 2,116 2,026 179.874
07/06/2019 2,118 2,060 -0,10 2,118 2,040 122.910
06/06/2019 2,094 2,062 -1,62 2,120 2,030 272.400
05/06/2019 2,130 2,096 -0,57 2,130 2,094 92.807
04/06/2019 2,140 2,108 -0,57 2,140 2,092 83.832
03/06/2019 2,132 2,120 0,00 2,138 2,080 136.494
31/05/2019 2,092 2,120 0,19 2,170 2,092 192.195
30/05/2019 2,128 2,116 -0,56 2,158 2,104 157.243
29/05/2019 2,124 2,128 0,38 2,150 2,080 206.093
28/05/2019 2,130 2,120 -2,12 2,196 2,110 236.459
27/05/2019 2,150 2,166 2,17 2,200 2,140 222.391
24/05/2019 2,134 2,120 0,95 2,158 2,090 152.579
23/05/2019 2,188 2,100 -2,05 2,190 2,082 275.016
22/05/2019 2,136 2,144 0,85 2,210 2,120 348.069
21/05/2019 2,100 2,126 -0,09 2,140 2,070 282.656
20/05/2019 2,198 2,128 -2,83 2,218 2,110 306.127
17/05/2019 2,270 2,190 -1,79 2,270 2,170 284.696
16/05/2019 2,280 2,230 5,29 2,308 2,202 1.034.744
15/05/2019 2,140 2,118 0,86 2,166 2,082 350.830
14/05/2019 2,072 2,100 0,10 2,138 2,070 272.828
13/05/2019 2,152 2,098 -3,76 2,180 2,070 568.030
10/05/2019 2,170 2,180 -0,91 2,280 2,160 413.224
09/05/2019 2,280 2,200 -3,42 2,280 2,180 428.538
08/05/2019 2,254 2,278 -0,09 2,314 2,182 444.287
07/05/2019 2,330 2,280 -0,78 2,350 2,222 700.061
06/05/2019 2,270 2,298 2,13 2,298 2,150 595.996
03/05/2019 2,198 2,250 2,93 2,320 2,190 675.764
02/05/2019 2,356 2,186 -5,12 2,370 2,170 1.093.795
30/04/2019 2,392 2,304 -1,79 2,478 2,274 2.507.109
29/04/2019 2,000 2,346 20,00 2,356 2,000 2.646.440
26/04/2019 2,020 1,955 -2,15 2,020 1,951 198.010
25/04/2019 1,930 1,998 1,63 2,020 1,930 339.879
24/04/2019 2,000 1,966 -1,01 2,000 1,930 389.195
23/04/2019 2,020 1,986 -0,70 2,020 1,970 188.609
18/04/2019 2,030 2,000 -1,77 2,038 1,965 286.548
17/04/2019 2,074 2,036 -0,29 2,074 2,036 157.302
16/04/2019 2,054 2,042 -0,29 2,100 2,040 392.559
15/04/2019 2,030 2,048 1,19 2,054 2,014 164.580
12/04/2019 2,040 2,024 -0,49 2,052 2,012 79.317
11/04/2019 2,040 2,034 0,10 2,060 2,010 189.177
10/04/2019 2,030 2,032 0,00 2,060 2,010 153.216
09/04/2019 2,090 2,032 -2,96 2,110 2,020 341.145
08/04/2019 2,068 2,094 1,45 2,150 2,066 610.163
05/04/2019 2,030 2,064 0,29 2,068 2,000 218.228
04/04/2019 2,080 2,058 0,78 2,080 2,038 185.004
03/04/2019 2,046 2,042 2,10 2,096 2,008 1.020.725
02/04/2019 2,070 2,000 -1,38 2,070 1,981 307.825
01/04/2019 2,048 2,028 -1,07 2,080 2,026 248.801
29/03/2019 2,010 2,050 2,50 2,070 1,930 1.031.758
28/03/2019 2,060 2,000 -2,91 2,090 2,000 309.463
27/03/2019 2,060 2,060 -0,48 2,130 2,060 452.983
26/03/2019 2,060 2,070 0,49 2,110 2,020 405.491
25/03/2019 2,070 2,060 -1,44 2,110 1,955 550.807
22/03/2019 2,090 2,090 1,46 2,090 2,040 732.144
21/03/2019 2,150 2,060 -2,83 2,160 2,010 655.559
20/03/2019 2,160 2,120 -0,47 2,220 2,110 462.710
19/03/2019 2,120 2,130 0,95 2,220 2,110 984.026
18/03/2019 2,100 2,110 0,48 2,160 2,080 297.136
15/03/2019 2,210 2,100 -4,11 2,220 2,100 511.530
14/03/2019 2,120 2,190 3,30 2,250 2,100 842.609
13/03/2019 2,130 2,120 -0,47 2,170 2,100 260.895
12/03/2019 2,140 2,130 0,00 2,210 2,120 685.010
11/03/2019 2,280 2,130 -5,33 2,290 2,060 2.126.476
08/03/2019 2,300 2,250 -1,75 2,300 2,230 421.342
07/03/2019 2,320 2,290 -1,29 2,360 2,230 825.082
06/03/2019 2,400 2,320 -3,33 2,400 2,320 350.801
05/03/2019 2,420 2,400 -1,64 2,480 2,400 247.526
04/03/2019 2,420 2,440 0,41 2,500 2,410 407.698
01/03/2019 2,420 2,430 0,41 2,450 2,380 399.186
28/02/2019 2,480 2,420 -1,63 2,480 2,410 271.565
27/02/2019 2,500 2,460 -1,99 2,540 2,390 701.178
26/02/2019 2,550 2,510 -1,57 2,550 2,500 692.953
25/02/2019 2,410 2,550 8,05 2,550 2,360 1.740.031
22/02/2019 2,370 2,360 -0,42 2,400 2,350 215.934
21/02/2019 2,430 2,370 -1,25 2,430 2,360 330.233
20/02/2019 2,390 2,400 2,56 2,400 2,330 346.895
19/02/2019 2,400 2,340 -1,68 2,400 2,310 378.783
18/02/2019 2,410 2,380 0,00 2,450 2,360 545.385
15/02/2019 2,300 2,380 2,59 2,440 2,280 881.581
14/02/2019 2,440 2,320 -4,92 2,480 2,270 1.691.821
13/02/2019 2,580 2,440 -3,56 2,580 2,390 832.600
12/02/2019 2,560 2,530 0,40 2,590 2,520 376.179
11/02/2019 2,610 2,520 -1,56 2,620 2,510 642.301
08/02/2019 2,700 2,560 -1,54 2,760 2,510 1.867.403
07/02/2019 2,690 2,600 -3,35 2,690 2,470 1.816.812
06/02/2019 2,720 2,690 -1,10 2,740 2,670 587.045
05/02/2019 2,750 2,720 0,37 2,770 2,670 1.304.503
04/02/2019 2,730 2,710 0,74 2,780 2,700 568.842
01/02/2019 2,720 2,690 0,00 2,730 2,610 529.802
31/01/2019 2,740 2,690 -0,74 2,770 2,620 815.022
30/01/2019 2,780 2,710 -2,52 2,800 2,590 1.819.007
29/01/2019 2,750 2,780 1,46 2,830 2,720 1.610.460
28/01/2019 2,680 2,740 1,86 2,770 2,650 1.997.597
25/01/2019 2,550 2,690 7,17 2,720 2,520 2.700.934
24/01/2019 2,540 2,510 -0,79 2,540 2,430 785.536
23/01/2019 2,510 2,530 -1,17 2,560 2,490 543.491
22/01/2019 2,540 2,560 0,39 2,590 2,490 665.010
21/01/2019 2,530 2,550 2,41 2,620 2,460 1.704.486
18/01/2019 2,410 2,490 2,89 2,570 2,410 1.723.622
17/01/2019 2,410 2,420 -2,02 2,620 2,330 3.266.340
16/01/2019 2,230 2,470 14,88 2,470 2,180 3.349.050
15/01/2019 2,060 2,150 3,86 2,200 2,060 1.305.482
14/01/2019 2,180 2,070 -6,76 2,230 2,050 1.647.721
11/01/2019 2,300 2,220 -3,06 2,310 2,120 2.271.972
10/01/2019 2,350 2,290 -0,43 2,370 2,240 1.172.071
09/01/2019 2,180 2,300 5,02 2,340 2,110 2.272.169
08/01/2019 2,270 2,190 -0,90 2,520 2,080 7.886.215
07/01/2019 1,890 2,210 22,78 2,210 1,870 3.727.445
04/01/2019 1,540 1,800 17,26 1,820 1,525 2.520.280
03/01/2019 1,430 1,535 9,64 1,535 1,430 1.056.399
02/01/2019 1,310 1,400 8,95 1,400 1,280 557.536
31/12/2018 1,280 1,285 -1,15 1,320 1,250 529.673
28/12/2018 1,325 1,300 -1,89 1,345 1,280 482.519
27/12/2018 1,440 1,325 -3,28 1,440 1,275 441.521
24/12/2018 1,360 1,370 1,11 1,400 1,350 154.090
21/12/2018 1,280 1,355 4,23 1,375 1,275 292.217
20/12/2018 1,305 1,300 -1,14 1,340 1,255 603.016
19/12/2018 1,365 1,315 -2,23 1,420 1,305 329.414
18/12/2018 1,400 1,345 -5,61 1,425 1,330 317.919
17/12/2018 1,420 1,425 -0,35 1,445 1,395 205.889
14/12/2018 1,455 1,430 -1,72 1,510 1,415 305.623
13/12/2018 1,450 1,455 0,69 1,480 1,430 182.311
12/12/2018 1,440 1,445 0,70 1,485 1,390 155.243
11/12/2018 1,380 1,435 5,13 1,485 1,350 323.193
10/12/2018 1,465 1,365 -5,86 1,480 1,340 327.641
07/12/2018 1,490 1,450 -1,36 1,535 1,450 256.923
06/12/2018 1,500 1,470 -2,65 1,520 1,445 161.958
05/12/2018 1,500 1,510 -0,33 1,535 1,480 86.797
04/12/2018 1,565 1,515 -1,30 1,565 1,510 90.101
03/12/2018 1,570 1,535 1,99 1,570 1,480 154.286
30/11/2018 1,570 1,505 -3,53 1,590 1,480 345.974
29/11/2018 1,575 1,560 0,97 1,625 1,550 471.406
28/11/2018 1,540 1,545 -0,32 1,600 1,540 272.312
27/11/2018 1,560 1,550 -1,90 1,620 1,515 764.581
26/11/2018 1,350 1,580 15,75 1,580 1,350 716.636
23/11/2018 1,410 1,365 -3,53 1,430 1,350 443.788
22/11/2018 1,475 1,415 -3,08 1,500 1,365 410.595
21/11/2018 1,550 1,460 -6,41 1,575 1,440 574.312
20/11/2018 1,600 1,560 -3,11 1,620 1,515 396.885

Mas noticias

publicidad
publicidad