Vocento 15 años 19 de Octubre, 00:08 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AZKOYEN (AZK)AZKOYEN (AZK)

-0,01-0,12 %
8,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 7,850 8,010 2,43 8,090 7,850 10.531
16/10/2017 7,650 7,820 1,10 7,840 7,650 10.359
13/10/2017 7,570 7,735 -1,09 7,810 7,570 13.525
12/10/2017 7,775 7,820 0,58 7,820 7,775 951
11/10/2017 7,710 7,775 0,65 7,775 7,710 2.195
10/10/2017 7,625 7,725 -0,32 7,775 7,615 6.996
09/10/2017 7,800 7,750 0,65 7,800 7,635 3.914
06/10/2017 7,800 7,700 0,85 7,800 7,700 6.183
05/10/2017 7,430 7,635 -0,20 7,650 7,430 13.083
04/10/2017 7,680 7,650 -0,33 7,750 7,450 11.082
03/10/2017 7,690 7,675 0,39 7,935 7,560 11.562
02/10/2017 7,900 7,645 -3,23 7,900 7,490 19.154
29/09/2017 7,775 7,900 0,51 7,900 7,775 8.949
28/09/2017 7,805 7,860 0,77 7,870 7,775 3.294
27/09/2017 7,715 7,800 -0,89 7,870 7,715 8.119
26/09/2017 7,855 7,870 0,77 7,870 7,765 12.256
25/09/2017 7,760 7,810 0,71 7,950 7,705 9.182
22/09/2017 7,710 7,755 -1,71 7,965 7,710 17.080
21/09/2017 7,705 7,890 1,28 7,895 7,705 7.930
20/09/2017 7,935 7,790 -1,89 7,935 7,715 9.232
19/09/2017 7,835 7,940 1,34 7,975 7,685 30.903
18/09/2017 7,975 7,835 -0,95 7,975 7,810 4.460
15/09/2017 7,905 7,910 -0,69 7,960 7,880 4.023
14/09/2017 7,910 7,965 0,19 7,980 7,875 6.172
13/09/2017 7,810 7,950 0,82 7,960 7,810 1.707
12/09/2017 8,000 7,885 -0,44 8,000 7,800 9.964
11/09/2017 7,890 7,920 -1,00 7,975 7,880 8.966
08/09/2017 8,095 8,000 0,57 8,095 7,920 4.518
07/09/2017 8,075 7,955 1,60 8,075 7,835 6.430
06/09/2017 8,085 7,830 -2,97 8,100 7,805 10.739
05/09/2017 8,095 8,070 1,25 8,095 7,985 11.408
04/09/2017 8,085 7,970 -0,38 8,085 7,900 35.675
01/09/2017 7,890 8,000 1,91 8,085 7,890 21.500
31/08/2017 7,795 7,850 0,83 7,890 7,795 6.522
30/08/2017 7,825 7,785 0,58 7,870 7,780 15.361
29/08/2017 7,835 7,740 -1,02 7,870 7,740 17.657
28/08/2017 7,800 7,820 1,43 7,855 7,765 6.166
25/08/2017 7,890 7,710 -1,15 7,890 7,700 14.267
24/08/2017 7,710 7,800 1,30 7,895 7,710 12.072
23/08/2017 7,510 7,700 2,26 7,755 7,510 9.692
22/08/2017 7,700 7,530 0,53 7,700 7,530 4.280
21/08/2017 7,550 7,490 -1,83 7,750 7,430 8.317
18/08/2017 7,410 7,630 1,73 7,720 7,410 12.173
17/08/2017 7,650 7,500 -1,96 7,680 7,460 4.915
16/08/2017 7,790 7,650 0,13 7,790 7,645 3.223
15/08/2017 7,540 7,640 -0,65 7,710 7,540 2.562
14/08/2017 7,530 7,690 2,33 7,705 7,530 20.692
11/08/2017 7,720 7,515 0,00 7,720 7,500 10.872
10/08/2017 7,510 7,515 -0,07 7,785 7,410 9.516
09/08/2017 7,700 7,520 -3,59 7,820 7,515 10.807
08/08/2017 7,900 7,800 -0,76 7,900 7,790 2.067
07/08/2017 7,820 7,860 1,95 7,900 7,650 9.836
04/08/2017 7,870 7,710 0,26 7,870 7,710 8.663
03/08/2017 7,820 7,690 0,52 7,875 7,680 9.739
02/08/2017 7,625 7,650 1,73 7,785 7,625 23.838
01/08/2017 7,810 7,520 -2,46 7,840 7,520 16.558
31/07/2017 7,725 7,710 -3,14 7,900 7,685 12.540
28/07/2017 7,635 7,960 2,71 7,960 7,635 15.417
27/07/2017 7,750 7,750 -1,90 7,870 7,710 7.238
26/07/2017 7,840 7,900 0,77 7,960 7,660 10.923
25/07/2017 7,660 7,840 0,13 7,905 7,655 6.511
24/07/2017 7,525 7,830 -0,76 7,925 7,520 17.226
21/07/2017 7,950 7,890 -1,07 7,960 7,640 19.777
20/07/2017 7,950 7,975 -0,81 8,040 7,950 12.722
19/07/2017 7,945 8,040 1,13 8,040 7,690 16.924
18/07/2017 8,100 7,950 -1,85 8,100 7,910 14.195
17/07/2017 7,900 8,100 2,53 8,125 7,900 16.351
14/07/2017 7,850 7,900 0,64 8,000 7,650 42.862
13/07/2017 7,650 7,850 2,61 7,850 7,550 44.293
12/07/2017 7,575 7,650 4,03 7,690 7,425 29.202
11/07/2017 7,354 7,354 1,08 7,393 7,280 8.835
10/07/2017 7,437 7,275 -1,46 7,437 7,266 11.011
07/07/2017 7,413 7,383 -1,12 7,609 7,315 18.059
06/07/2017 7,285 7,467 1,94 7,511 7,271 11.455
05/07/2017 7,074 7,325 3,47 7,413 7,069 18.711
04/07/2017 7,118 7,079 -0,83 7,148 6,942 7.411
03/07/2017 6,883 7,138 -0,41 7,202 6,883 12.241
30/06/2017 7,118 7,167 0,62 7,217 7,001 7.485
29/06/2017 7,217 7,123 -1,29 7,295 7,079 13.475
28/06/2017 7,025 7,217 2,73 7,217 7,001 9.288
27/06/2017 7,104 7,025 -0,35 7,104 6,976 26.384
26/06/2017 7,187 7,050 3,09 7,187 6,912 9.577
23/06/2017 7,069 6,839 -3,20 7,246 6,834 18.588
22/06/2017 6,780 7,064 2,06 7,089 6,780 9.503
21/06/2017 6,956 6,922 0,71 6,956 6,843 8.880
20/06/2017 6,873 6,873 1,89 6,873 6,726 8.783
19/06/2017 6,726 6,745 -0,15 6,893 6,726 6.151
16/06/2017 6,922 6,755 -2,69 7,015 6,731 14.397
15/06/2017 7,059 6,942 -0,98 7,118 6,932 8.483
14/06/2017 6,981 7,010 1,13 7,059 6,922 8.191
13/06/2017 6,976 6,932 -0,70 6,976 6,912 10.084
12/06/2017 6,893 6,981 -0,56 7,010 6,893 1.541
09/06/2017 7,020 7,020 -0,14 7,069 6,775 21.615
08/06/2017 7,020 7,030 -0,56 7,217 7,020 6.679
07/06/2017 7,251 7,069 -1,77 7,251 7,020 5.875
06/06/2017 6,961 7,197 1,31 7,207 6,961 7.779
05/06/2017 7,069 7,104 0,35 7,104 6,873 17.373
02/06/2017 7,315 7,079 -3,22 7,315 7,074 10.821
01/06/2017 7,325 7,315 1,71 7,325 7,153 10.879
31/05/2017 7,364 7,192 -0,75 7,364 7,118 12.297
30/05/2017 7,344 7,246 -0,74 7,344 7,246 10.475
29/05/2017 7,246 7,300 2,27 7,344 7,113 16.898
26/05/2017 7,167 7,138 0,00 7,256 7,118 11.189
25/05/2017 6,971 7,138 2,54 7,138 6,971 15.445
24/05/2017 6,912 6,961 1,65 7,069 6,853 8.450
23/05/2017 6,853 6,848 0,72 6,853 6,785 839
22/05/2017 6,691 6,799 1,39 6,843 6,691 4.679
19/05/2017 6,873 6,706 -2,43 6,873 6,686 6.351
18/05/2017 6,544 6,873 4,09 6,873 6,539 20.240
17/05/2017 6,677 6,603 -1,61 6,721 6,603 7.739
16/05/2017 6,657 6,711 0,51 6,721 6,603 5.415
15/05/2017 6,578 6,677 -1,52 6,711 6,510 57.703
12/05/2017 6,858 6,780 0,07 6,858 6,775 3.141
11/05/2017 6,942 6,775 -2,34 7,025 6,775 13.389
10/05/2017 6,775 6,937 -0,28 7,050 6,775 17.432
09/05/2017 6,971 6,956 0,43 7,045 6,775 6.975
08/05/2017 6,961 6,927 -0,49 6,991 6,922 3.614
05/05/2017 7,050 6,961 -0,07 7,050 6,927 8.527
04/05/2017 7,050 6,966 -0,98 7,069 6,932 7.120
03/05/2017 7,050 7,035 -1,04 7,050 6,971 3.452
02/05/2017 7,010 7,109 1,40 7,118 7,010 6.878
28/04/2017 7,074 7,010 -0,97 7,079 6,971 9.072
27/04/2017 7,001 7,079 1,12 7,089 6,971 12.317
26/04/2017 7,118 7,001 -0,97 7,118 7,001 4.345
25/04/2017 7,025 7,069 0,70 7,138 6,971 11.131
24/04/2017 6,971 7,020 0,14 7,128 6,971 11.834
21/04/2017 7,256 7,010 -2,86 7,275 6,971 37.031
20/04/2017 7,217 7,217 0,41 7,217 7,089 3.982
19/04/2017 7,104 7,187 -0,41 7,217 7,104 9.160
18/04/2017 7,261 7,217 0,89 7,261 7,025 10.266
13/04/2017 7,069 7,153 1,89 7,167 6,956 7.888
12/04/2017 7,010 7,020 0,78 7,050 6,878 9.734
11/04/2017 7,020 6,966 -0,77 7,266 6,853 25.872
10/04/2017 6,775 7,020 5,07 7,020 6,775 19.388
07/04/2017 6,480 6,681 -0,51 6,770 6,480 11.201
06/04/2017 6,726 6,716 0,59 6,726 6,593 9.898
05/04/2017 6,456 6,677 1,04 6,824 6,441 29.329
04/04/2017 6,981 6,608 -5,21 6,981 6,480 39.117
03/04/2017 7,030 6,971 -3,53 7,118 6,883 17.716
31/03/2017 7,266 7,226 -0,54 7,266 6,981 14.893
30/03/2017 7,138 7,266 1,37 7,290 7,138 16.451
29/03/2017 7,167 7,167 1,32 7,226 7,089 6.928
28/03/2017 6,981 7,074 -1,10 7,266 6,981 38.563
27/03/2017 7,310 7,153 -1,82 7,310 7,069 25.289
24/03/2017 7,118 7,285 0,82 7,290 7,118 14.163
23/03/2017 7,118 7,226 -0,47 7,256 7,113 18.794
22/03/2017 7,275 7,261 -0,20 7,275 6,981 21.872
21/03/2017 7,226 7,275 0,68 7,320 7,138 26.788
20/03/2017 7,388 7,226 -2,32 7,388 7,064 46.630
17/03/2017 7,413 7,398 -0,99 7,423 7,339 11.337
16/03/2017 7,413 7,472 0,79 7,511 7,364 33.692
15/03/2017 7,413 7,413 -1,95 7,413 7,123 65.567
14/03/2017 7,609 7,560 -0,84 7,624 7,383 25.655
13/03/2017 7,727 7,624 -2,02 7,727 7,609 15.372
10/03/2017 7,855 7,781 0,57 7,855 7,614 7.687
09/03/2017 7,668 7,737 0,00 7,757 7,565 11.630
08/03/2017 7,629 7,737 0,96 7,737 7,629 8.177
07/03/2017 7,595 7,663 0,39 7,811 7,580 15.838
06/03/2017 7,658 7,634 1,17 7,658 7,541 15.842
03/03/2017 7,585 7,545 -0,84 7,678 7,423 35.606
02/03/2017 7,668 7,609 -2,39 7,811 7,580 24.395
01/03/2017 7,663 7,796 1,73 7,801 7,663 22.763
28/02/2017 7,668 7,663 -2,44 7,830 7,663 21.215
27/02/2017 7,658 7,855 2,43 7,855 7,644 30.315
24/02/2017 7,914 7,668 -3,10 7,914 7,663 14.881
23/02/2017 7,855 7,914 0,75 7,953 7,855 9.393
22/02/2017 7,953 7,855 0,00 7,958 7,855 57.935
21/02/2017 7,825 7,855 -0,62 7,923 7,786 48.209
20/02/2017 7,707 7,904 1,77 8,012 7,707 21.087
17/02/2017 7,923 7,766 -2,65 7,948 7,536 50.194
16/02/2017 7,953 7,977 -0,49 8,046 7,904 14.815
15/02/2017 8,110 8,017 -1,03 8,110 8,012 21.502
14/02/2017 8,110 8,100 0,61 8,110 8,027 15.546
13/02/2017 8,110 8,051 0,00 8,110 7,953 33.455
10/02/2017 8,110 8,051 -0,12 8,110 7,845 44.657
09/02/2017 8,071 8,061 -0,61 8,135 8,036 27.434
08/02/2017 8,139 8,110 -0,30 8,139 8,007 19.081
07/02/2017 8,203 8,135 0,42 8,247 8,051 45.497
06/02/2017 8,100 8,100 0,73 8,144 8,041 56.343
03/02/2017 8,149 8,041 -2,15 8,247 7,919 73.793
02/02/2017 8,198 8,218 1,70 8,247 8,100 71.532
01/02/2017 7,943 8,081 4,71 8,346 7,845 164.838
31/01/2017 7,658 7,717 3,29 7,801 7,501 58.277
30/01/2017 7,462 7,472 0,26 7,796 7,364 45.502
27/01/2017 7,452 7,452 1,20 7,462 7,364 21.008
26/01/2017 7,462 7,364 -0,40 7,491 7,364 22.540
25/01/2017 7,315 7,393 1,35 7,452 7,271 50.409
24/01/2017 7,167 7,295 1,92 7,344 7,040 32.704
23/01/2017 7,025 7,158 2,68 7,158 6,976 27.175
20/01/2017 6,971 6,971 0,00 7,040 6,971 19.722
19/01/2017 7,158 6,971 -1,80 7,158 6,971 15.082
18/01/2017 7,109 7,099 0,63 7,167 6,976 40.421
17/01/2017 7,148 7,055 -0,35 7,217 6,981 37.716
16/01/2017 7,266 7,079 -2,70 7,266 6,971 76.927
13/01/2017 7,354 7,275 1,51 7,354 6,794 119.566
12/01/2017 7,099 7,167 3,47 7,266 6,971 180.007
11/01/2017 6,731 6,927 2,99 7,069 6,677 87.028
10/01/2017 6,529 6,726 4,90 6,824 6,333 71.907
09/01/2017 6,087 6,411 6,53 6,431 6,087 86.810
06/01/2017 6,029 6,019 0,57 6,068 5,989 17.990
05/01/2017 5,881 5,984 1,75 5,999 5,817 18.599
04/01/2017 5,788 5,881 2,39 5,881 5,773 10.285
03/01/2017 5,827 5,744 -0,59 5,827 5,719 12.337
02/01/2017 5,852 5,778 0,26 5,852 5,778 7.072
30/12/2016 5,901 5,763 -2,17 5,901 5,724 13.892
29/12/2016 5,960 5,891 0,84 5,960 5,646 25.538
28/12/2016 5,744 5,842 -0,67 5,891 5,744 10.603
27/12/2016 5,965 5,881 0,93 5,965 5,739 2.904
23/12/2016 5,852 5,827 -0,42 5,921 5,744 9.479
22/12/2016 5,911 5,852 -1,08 5,911 5,695 43.044
21/12/2016 6,009 5,916 -0,90 6,033 5,695 28.293
20/12/2016 5,989 5,970 1,08 6,038 5,832 44.125
19/12/2016 5,788 5,906 2,91 6,087 5,695 45.469
16/12/2016 5,341 5,739 7,64 5,793 5,341 63.557
15/12/2016 5,253 5,331 1,59 5,341 5,204 13.217
14/12/2016 5,233 5,248 1,81 5,253 5,145 17.344
13/12/2016 5,164 5,155 -0,94 5,214 5,106 8.139
12/12/2016 5,145 5,204 1,92 5,272 5,110 95.936
09/12/2016 5,184 5,106 -3,17 5,223 5,056 26.400
08/12/2016 5,410 5,272 -4,11 5,469 5,174 42.088
07/12/2016 5,528 5,498 0,00 5,528 5,405 31.669
06/12/2016 5,508 5,498 -0,71 5,538 5,459 5.898
05/12/2016 5,587 5,538 -0,88 5,587 5,528 6.387
02/12/2016 5,587 5,587 0,35 5,587 5,498 5.577
01/12/2016 5,459 5,567 1,98 5,567 5,459 598
30/11/2016 5,547 5,459 -0,89 5,587 5,459 5.046
29/11/2016 5,508 5,508 0,00 5,538 5,474 6.535
28/11/2016 5,449 5,508 1,08 5,538 5,449 4.086
25/11/2016 5,484 5,449 -1,77 5,557 5,449 2.597
24/11/2016 5,538 5,547 0,27 5,547 5,474 3.184
23/11/2016 5,587 5,533 -1,05 5,587 5,469 10.598
22/11/2016 5,430 5,592 0,18 5,597 5,430 9.410
21/11/2016 5,646 5,582 -0,52 5,646 5,459 53.273
18/11/2016 5,700 5,611 -1,04 5,773 5,503 9.781
17/11/2016 5,744 5,670 0,52 5,744 5,641 31.240
16/11/2016 5,675 5,641 0,70 5,695 5,459 12.729
15/11/2016 5,307 5,601 5,55 5,636 5,307 12.590
14/11/2016 5,459 5,307 -1,73 5,479 5,277 10.245
11/11/2016 5,474 5,400 0,00 5,479 5,390 15.006
10/11/2016 5,400 5,400 3,77 5,773 5,282 41.092
09/11/2016 5,155 5,204 -1,85 5,297 4,958 21.886
08/11/2016 5,488 5,302 -3,49 5,488 5,214 19.784
07/11/2016 5,690 5,493 1,91 5,690 5,351 26.235
04/11/2016 5,155 5,390 3,10 5,390 5,155 31.161
03/11/2016 5,204 5,228 0,47 5,341 5,204 7.085
02/11/2016 5,204 5,204 0,00 5,351 5,204 50.033
01/11/2016 5,155 5,204 0,95 5,282 5,155 2.519
31/10/2016 5,155 5,155 -1,32 5,282 5,155 22.903
28/10/2016 5,155 5,223 1,33 5,223 5,155 7.905
27/10/2016 5,037 5,155 -2,60 5,263 5,037 36.332
26/10/2016 4,909 5,292 6,84 5,292 4,909 15.119
25/10/2016 5,002 4,953 -1,75 5,027 4,850 16.870
24/10/2016 4,998 5,042 0,98 5,042 4,929 11.085
21/10/2016 4,958 4,993 1,70 4,993 4,909 14.584
20/10/2016 4,904 4,909 0,40 4,958 4,890 17.401
19/10/2016 4,909 4,890 -1,09 4,929 4,840 9.931

Mas noticias

publicidad