21 de Septiembre, 20:09 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AZKOYEN (AZK)AZKOYEN (AZK)

0,000,00 %
7,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/09/2018 7,820 7,700 -1,79 7,820 7,600 18.224
19/09/2018 7,860 7,840 -0,25 7,860 7,820 8.343
18/09/2018 7,760 7,860 0,26 7,920 7,760 12.741
17/09/2018 7,740 7,840 -0,25 7,840 7,740 12.080
14/09/2018 7,980 7,860 0,26 7,980 7,760 3.920
13/09/2018 7,920 7,840 0,00 7,920 7,840 447
12/09/2018 7,840 7,840 -2,00 7,980 7,840 1.072
11/09/2018 7,940 8,000 -2,44 8,080 7,780 16.291
10/09/2018 8,100 8,200 0,00 8,100 8,100 167
07/09/2018 8,000 8,200 0,00 8,200 7,680 38.280
06/09/2018 8,200 8,200 0,00 8,220 8,200 111
05/09/2018 8,320 8,200 -1,68 8,320 8,200 3.376
04/09/2018 8,300 8,340 0,48 8,340 8,080 15.513
03/09/2018 8,460 8,300 -0,72 8,460 8,300 774
31/08/2018 8,320 8,360 1,95 8,500 8,220 4.615
30/08/2018 8,180 8,200 0,00 8,480 8,180 4.375
29/08/2018 8,300 8,200 0,49 8,300 8,160 4.416
28/08/2018 8,180 8,160 -0,97 8,180 8,160 4.179
27/08/2018 8,260 8,240 1,23 8,260 8,240 767
24/08/2018 8,160 8,140 -2,63 8,340 8,140 29.874
23/08/2018 8,360 8,360 0,00 8,360 8,360 237
22/08/2018 8,280 8,360 0,97 8,400 8,160 7.234
21/08/2018 8,340 8,280 -0,72 8,340 8,200 984
20/08/2018 8,160 8,340 0,72 8,340 8,160 2.051
17/08/2018 8,220 8,280 0,98 8,280 8,160 761
16/08/2018 8,100 8,200 0,49 8,220 8,080 5.641
15/08/2018 8,100 8,160 -0,24 8,280 8,100 6.465
14/08/2018 8,220 8,180 -1,21 8,340 8,060 11.338
13/08/2018 8,360 8,280 -1,43 8,380 8,200 7.828
10/08/2018 8,440 8,400 -1,18 8,500 8,400 3.038
09/08/2018 8,500 8,500 -0,93 8,500 8,420 3.729
08/08/2018 8,520 8,580 -0,23 8,580 8,420 11.788
07/08/2018 8,520 8,600 -0,92 8,700 8,520 8.079
06/08/2018 8,560 8,680 2,12 8,680 8,500 3.013
03/08/2018 8,500 8,500 0,00 8,600 8,500 5.053
02/08/2018 8,640 8,500 0,00 8,640 8,500 4.920
01/08/2018 8,520 8,500 0,00 8,680 8,500 10.481
31/07/2018 8,500 8,500 0,00 8,600 8,500 9.815
30/07/2018 8,560 8,500 -0,70 8,600 8,500 10.133
27/07/2018 8,500 8,560 1,66 8,560 8,500 8.709
26/07/2018 8,340 8,420 0,48 8,520 8,340 2.917
25/07/2018 8,400 8,380 -0,24 8,500 8,360 11.437
24/07/2018 8,480 8,400 -0,24 8,500 8,300 12.492
23/07/2018 8,300 8,420 0,00 8,560 8,300 15.601
20/07/2018 8,080 8,420 0,96 8,480 8,080 11.474
19/07/2018 8,300 8,340 1,71 8,380 8,300 5.571
18/07/2018 8,120 8,200 0,49 8,300 8,120 7.616
17/07/2018 8,160 8,160 -0,49 8,360 8,160 1.176
16/07/2018 8,060 8,200 0,00 8,200 8,060 4.684
13/07/2018 8,400 8,200 0,99 8,400 8,060 11.231
12/07/2018 8,520 8,120 -4,47 8,520 8,100 20.041
11/07/2018 8,480 8,500 2,11 8,580 8,480 17.322
10/07/2018 8,245 8,324 1,44 8,422 8,226 51.468
09/07/2018 8,245 8,206 -0,48 8,265 8,187 15.228
06/07/2018 8,206 8,245 1,20 8,265 8,147 10.653
05/07/2018 8,147 8,147 0,48 8,226 8,147 4.827
04/07/2018 8,304 8,108 -2,59 8,304 8,108 4.161
03/07/2018 8,344 8,324 -0,24 8,344 8,324 1.271
02/07/2018 8,344 8,344 0,00 8,344 8,206 1.644
29/06/2018 8,167 8,344 1,92 8,344 8,147 19.518
28/06/2018 8,167 8,187 0,24 8,206 8,167 2.568
27/06/2018 8,383 8,167 -2,58 8,442 8,167 7.838
26/06/2018 8,344 8,383 0,71 8,442 8,245 8.993
25/06/2018 8,187 8,324 0,00 8,324 8,187 1.000
22/06/2018 8,304 8,324 0,00 8,344 8,285 5.163
21/06/2018 8,206 8,324 1,68 8,324 8,206 2.241
20/06/2018 8,344 8,187 -1,88 8,363 8,147 20.096
19/06/2018 8,167 8,344 2,16 8,344 8,069 9.888
18/06/2018 8,324 8,167 -0,72 8,324 8,147 2.667
15/06/2018 8,128 8,226 -0,48 8,245 8,128 5.412
14/06/2018 8,069 8,265 1,45 8,285 8,069 8.657
13/06/2018 8,285 8,147 -1,66 8,285 8,147 1.773
12/06/2018 8,285 8,285 1,93 8,285 8,206 2.421
11/06/2018 8,265 8,128 -2,59 8,304 8,128 8.712
08/06/2018 8,461 8,344 -0,47 8,461 8,344 15.695
07/06/2018 8,344 8,383 1,67 8,461 8,344 7.540
06/06/2018 8,344 8,245 0,48 8,363 8,226 5.782
05/06/2018 8,501 8,206 -2,34 8,501 8,187 12.690
04/06/2018 8,383 8,403 0,23 8,481 8,363 14.606
01/06/2018 8,226 8,383 0,23 8,540 8,226 25.402
31/05/2018 8,108 8,363 1,43 8,442 8,049 55.517
30/05/2018 8,010 8,245 1,20 8,285 8,010 15.232
29/05/2018 8,069 8,147 -1,89 8,167 7,971 27.835
28/05/2018 8,226 8,304 -1,17 8,344 8,187 7.993
25/05/2018 8,304 8,403 0,71 8,501 8,167 17.370
24/05/2018 8,638 8,344 -3,41 8,638 8,069 45.545
23/05/2018 8,344 8,638 3,53 8,717 8,344 94.567
22/05/2018 8,069 8,344 3,91 8,344 8,069 38.548
21/05/2018 8,049 8,030 0,99 8,069 7,931 28.136
18/05/2018 8,049 7,951 -0,25 8,049 7,951 4.192
17/05/2018 8,049 7,971 -0,73 8,069 7,912 9.044
16/05/2018 8,030 8,030 0,74 8,030 7,951 2.790
15/05/2018 7,971 7,971 0,00 8,049 7,971 2.227
14/05/2018 7,990 7,971 0,00 7,990 7,971 3.307
11/05/2018 7,872 7,971 1,75 7,971 7,872 6.439
10/05/2018 7,951 7,833 -0,50 8,069 7,833 17.317
09/05/2018 7,931 7,872 -0,50 8,030 7,853 12.647
08/05/2018 8,030 7,912 0,25 8,030 7,853 11.004
07/05/2018 7,931 7,892 -0,74 8,187 7,853 26.760
04/05/2018 7,853 7,951 1,00 7,951 7,853 6.211
03/05/2018 7,951 7,872 -0,50 7,951 7,833 4.565
02/05/2018 7,971 7,912 -0,49 7,971 7,794 1.255
30/04/2018 8,010 7,951 -0,74 8,010 7,814 2.475
27/04/2018 7,971 8,010 0,49 8,010 7,971 5.870
26/04/2018 7,951 7,971 0,50 7,990 7,951 838
25/04/2018 7,912 7,931 -0,74 7,990 7,912 898
24/04/2018 7,931 7,990 0,25 7,990 7,912 3.630
23/04/2018 7,912 7,971 0,25 7,971 7,912 5.589
20/04/2018 7,912 7,951 -0,74 7,971 7,912 9.140
19/04/2018 7,912 8,010 0,00 8,010 7,912 7.348
18/04/2018 7,912 8,010 0,99 8,010 7,912 3.881
17/04/2018 8,010 7,931 1,76 8,010 7,794 8.208
16/04/2018 7,814 7,794 -1,73 7,912 7,774 3.765
13/04/2018 7,951 7,931 -0,25 7,951 7,833 2.023
12/04/2018 7,774 7,951 3,32 7,951 7,696 2.588
11/04/2018 7,872 7,696 -2,00 7,971 7,676 17.446
10/04/2018 8,030 7,853 -2,44 8,049 7,853 9.599
09/04/2018 7,637 8,049 2,76 8,049 7,637 4.437
06/04/2018 7,774 7,833 0,50 7,833 7,715 5.937
05/04/2018 7,715 7,794 0,25 7,853 7,715 9.477
04/04/2018 8,030 7,774 0,76 8,147 7,696 21.395
03/04/2018 8,049 7,715 -1,75 8,049 7,696 18.156
29/03/2018 7,539 7,853 4,71 7,951 7,460 26.582
28/03/2018 7,715 7,499 -1,80 7,715 7,382 8.993
27/03/2018 7,499 7,637 2,64 7,676 7,441 26.239
26/03/2018 7,499 7,441 -1,30 7,519 7,205 16.215
23/03/2018 7,068 7,539 6,96 7,539 6,969 24.654
22/03/2018 6,989 7,048 1,13 7,146 6,969 4.186
21/03/2018 7,068 6,969 -1,39 7,068 6,969 26.291
20/03/2018 7,068 7,068 0,28 7,146 7,009 7.729
19/03/2018 7,028 7,048 -1,64 7,205 7,028 4.972
16/03/2018 7,225 7,166 -0,54 7,225 7,028 16.489
15/03/2018 7,166 7,205 1,66 7,244 7,087 4.250
14/03/2018 7,068 7,087 0,28 7,342 7,068 11.196
13/03/2018 7,028 7,068 1,12 7,205 6,989 13.365
12/03/2018 7,126 6,989 0,00 7,205 6,989 8.450
09/03/2018 7,048 6,989 -0,84 7,244 6,969 20.937
08/03/2018 7,323 7,048 -5,03 7,362 7,048 24.248
07/03/2018 7,401 7,421 -1,31 7,441 7,401 2.643
06/03/2018 7,421 7,519 -0,52 7,539 7,401 6.624
05/03/2018 7,244 7,558 3,77 7,617 7,244 11.772
02/03/2018 7,068 7,283 3,06 7,303 6,891 10.249
01/03/2018 7,382 7,068 -4,51 7,382 7,068 7.405
28/02/2018 7,185 7,401 1,34 7,401 7,146 17.758
27/02/2018 7,244 7,303 -0,53 7,362 7,225 3.137
26/02/2018 7,146 7,342 2,75 7,342 7,146 10.050
23/02/2018 7,087 7,146 0,83 7,264 7,087 15.208
22/02/2018 7,264 7,087 -2,43 7,401 6,832 38.932
21/02/2018 7,676 7,264 -5,37 7,676 7,264 20.497
20/02/2018 7,735 7,676 -0,76 7,755 7,637 7.009
19/02/2018 7,892 7,735 -1,50 7,912 7,715 3.319
16/02/2018 7,833 7,853 0,00 7,971 7,598 9.925
15/02/2018 7,578 7,853 3,63 7,892 7,558 17.312
14/02/2018 7,558 7,578 0,26 7,676 7,558 6.442
13/02/2018 7,657 7,558 0,00 7,657 7,558 7.405
12/02/2018 7,598 7,558 -0,26 7,657 7,558 3.603
09/02/2018 7,578 7,578 -0,26 7,637 7,558 13.767
08/02/2018 7,735 7,598 -0,26 7,931 7,598 7.167
07/02/2018 7,814 7,617 0,78 7,833 7,598 7.485
06/02/2018 7,460 7,558 -2,53 7,657 7,401 19.445
05/02/2018 7,715 7,755 -1,25 7,755 7,225 61.226
02/02/2018 8,128 7,853 -2,91 8,128 7,833 27.872
01/02/2018 8,245 8,088 -3,06 8,344 8,049 22.076
31/01/2018 8,245 8,344 0,24 8,344 8,245 3.480
30/01/2018 8,265 8,324 0,71 8,344 8,265 4.752
29/01/2018 8,344 8,265 -0,94 8,344 8,245 6.912
26/01/2018 8,245 8,344 0,95 8,344 8,245 9.751
25/01/2018 8,265 8,265 -0,71 8,324 8,245 9.411
24/01/2018 8,324 8,324 -0,24 8,344 8,265 16.241
23/01/2018 8,344 8,344 -0,23 8,383 8,285 7.015
22/01/2018 8,324 8,363 0,71 8,363 8,245 16.476
19/01/2018 8,245 8,304 1,20 8,304 8,206 5.668
18/01/2018 8,245 8,206 -1,18 8,481 8,206 27.130
17/01/2018 8,245 8,304 -0,24 8,344 8,206 6.811
16/01/2018 8,383 8,324 1,19 8,403 8,187 13.300
15/01/2018 8,697 8,226 -1,87 8,697 8,147 33.220
12/01/2018 8,599 8,383 -2,06 8,736 8,363 19.587
11/01/2018 8,638 8,560 -4,80 8,815 8,442 84.291
10/01/2018 8,854 8,991 1,55 9,011 8,834 19.890
09/01/2018 9,031 8,854 -2,38 9,070 8,599 55.378
08/01/2018 8,815 9,070 3,82 9,188 8,815 31.008
05/01/2018 8,344 8,736 4,71 8,972 8,187 63.446
04/01/2018 7,931 8,344 5,20 8,599 7,755 45.334
03/01/2018 7,735 7,931 -0,25 7,951 7,735 20.222
02/01/2018 7,966 7,951 1,25 7,966 7,838 6.799
29/12/2017 7,853 7,853 0,00 7,872 7,853 12.692
28/12/2017 7,818 7,853 0,00 7,897 7,818 15.023
27/12/2017 7,853 7,853 -0,06 7,902 7,838 7.224
22/12/2017 7,843 7,858 0,38 7,936 7,838 5.871
21/12/2017 7,814 7,828 -0,31 7,946 7,814 1.701
20/12/2017 7,818 7,853 -0,62 7,946 7,814 10.501
19/12/2017 7,853 7,902 0,63 7,951 7,823 3.760
18/12/2017 7,882 7,853 -1,72 7,951 7,809 7.154
15/12/2017 7,946 7,990 2,20 7,990 7,843 13.706
14/12/2017 7,990 7,818 -1,73 7,990 7,814 8.619
13/12/2017 7,961 7,956 1,95 7,971 7,858 734
12/12/2017 7,990 7,804 -2,15 7,995 7,794 10.419
11/12/2017 7,951 7,976 1,82 7,990 7,701 16.000
08/12/2017 7,853 7,833 0,19 7,853 7,804 4.731
07/12/2017 7,823 7,818 -0,99 7,936 7,814 5.808
06/12/2017 8,000 7,897 -0,92 8,000 7,868 2.018
05/12/2017 7,961 7,971 0,50 8,020 7,809 7.952
04/12/2017 7,951 7,931 0,37 7,961 7,843 3.219
01/12/2017 7,951 7,902 -0,49 7,951 7,794 4.410
30/11/2017 7,946 7,941 -0,12 7,951 7,784 5.830
29/11/2017 7,966 7,951 -0,25 7,966 7,784 14.613
28/11/2017 7,902 7,971 0,87 7,971 7,902 8.771
27/11/2017 7,863 7,902 -0,62 7,951 7,838 8.135
24/11/2017 7,853 7,951 1,89 7,951 7,853 16.616
23/11/2017 7,760 7,804 -0,63 7,872 7,760 4.606
22/11/2017 7,784 7,853 0,00 7,868 7,760 8.805
21/11/2017 7,882 7,853 1,33 7,882 7,769 4.043
20/11/2017 7,764 7,750 -2,35 7,872 7,745 13.779
17/11/2017 7,804 7,936 0,87 7,936 7,804 9.198
16/11/2017 7,725 7,868 1,84 7,882 7,686 10.150
15/11/2017 7,568 7,725 -2,05 7,725 7,480 6.475
14/11/2017 7,931 7,887 1,01 7,931 7,784 3.532
13/11/2017 7,804 7,809 -0,25 7,931 7,794 6.284
10/11/2017 7,828 7,828 -1,54 7,931 7,828 2.502
09/11/2017 8,054 7,951 0,00 8,084 7,858 12.953
08/11/2017 7,902 7,951 -0,61 7,971 7,804 2.805
07/11/2017 8,074 8,000 0,06 8,074 7,917 8.166
06/11/2017 8,088 7,995 -1,15 8,088 7,863 7.938
03/11/2017 7,912 8,088 1,48 8,088 7,799 13.499
02/11/2017 7,882 7,971 1,12 7,980 7,882 11.644
01/11/2017 7,853 7,882 0,12 7,902 7,823 3.705
31/10/2017 7,951 7,872 -0,62 7,951 7,863 11.257
30/10/2017 7,971 7,922 0,75 7,995 7,912 9.142
27/10/2017 7,853 7,863 0,13 7,926 7,578 4.911
26/10/2017 7,853 7,853 1,52 7,971 7,735 9.893
25/10/2017 7,951 7,735 -2,60 7,951 7,730 13.307
24/10/2017 8,000 7,941 0,00 8,000 7,872 4.914
23/10/2017 8,137 7,941 -0,74 8,137 7,912 6.855
20/10/2017 7,853 8,000 1,49 8,241 7,853 24.879
19/10/2017 7,882 7,882 0,38 7,902 7,882 15.487
18/10/2017 7,774 7,853 -0,12 7,936 7,764 15.791
17/10/2017 7,706 7,863 2,43 7,941 7,706 10.531
16/10/2017 7,509 7,676 1,10 7,696 7,509 10.359
13/10/2017 7,431 7,593 -1,09 7,666 7,431 13.525
12/10/2017 7,632 7,676 0,58 7,676 7,632 951
11/10/2017 7,568 7,632 0,65 7,632 7,568 2.195
10/10/2017 7,485 7,583 -0,32 7,632 7,475 6.996
09/10/2017 7,657 7,607 0,65 7,657 7,495 3.914
06/10/2017 7,657 7,558 0,85 7,657 7,558 6.183
05/10/2017 7,293 7,495 -0,20 7,509 7,293 13.083
04/10/2017 7,539 7,509 -0,33 7,607 7,313 11.082
03/10/2017 7,549 7,534 0,39 7,789 7,421 11.562
02/10/2017 7,755 7,504 -3,23 7,755 7,352 19.154
29/09/2017 7,632 7,755 0,51 7,755 7,632 8.949
28/09/2017 7,661 7,715 0,77 7,725 7,632 3.294
27/09/2017 7,573 7,657 -0,89 7,725 7,573 8.119
26/09/2017 7,710 7,725 0,77 7,725 7,622 12.256
25/09/2017 7,617 7,666 0,71 7,804 7,563 9.182
22/09/2017 7,568 7,612 -1,71 7,818 7,568 17.080

Mas noticias

publicidad
publicidad