21 de Junio, 00:55 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AZKOYEN (AZK)AZKOYEN (AZK)

-0,16-1,88 %
8,34

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/06/2018 8,320 8,500 2,16 8,500 8,220 9.888
18/06/2018 8,480 8,320 -0,72 8,480 8,300 2.667
15/06/2018 8,280 8,380 -0,48 8,400 8,280 5.412
14/06/2018 8,220 8,420 1,45 8,440 8,220 8.657
13/06/2018 8,440 8,300 -1,66 8,440 8,300 1.773
12/06/2018 8,440 8,440 1,93 8,440 8,360 2.421
11/06/2018 8,420 8,280 -2,59 8,460 8,280 8.712
08/06/2018 8,620 8,500 -0,47 8,620 8,500 15.695
07/06/2018 8,500 8,540 1,67 8,620 8,500 7.540
06/06/2018 8,500 8,400 0,48 8,520 8,380 5.782
05/06/2018 8,660 8,360 -2,34 8,660 8,340 12.690
04/06/2018 8,540 8,560 0,23 8,640 8,520 14.606
01/06/2018 8,380 8,540 0,23 8,700 8,380 25.402
31/05/2018 8,260 8,520 1,43 8,600 8,200 55.517
30/05/2018 8,160 8,400 1,20 8,440 8,160 15.232
29/05/2018 8,220 8,300 -1,89 8,320 8,120 27.835
28/05/2018 8,380 8,460 -1,17 8,500 8,340 7.993
25/05/2018 8,460 8,560 0,71 8,660 8,320 17.370
24/05/2018 8,800 8,500 -3,41 8,800 8,220 45.545
23/05/2018 8,500 8,800 3,53 8,880 8,500 94.567
22/05/2018 8,220 8,500 3,91 8,500 8,220 38.548
21/05/2018 8,200 8,180 0,99 8,220 8,080 28.136
18/05/2018 8,200 8,100 -0,25 8,200 8,100 4.192
17/05/2018 8,200 8,120 -0,73 8,220 8,060 9.044
16/05/2018 8,180 8,180 0,74 8,180 8,100 2.790
15/05/2018 8,120 8,120 0,00 8,200 8,120 2.227
14/05/2018 8,140 8,120 0,00 8,140 8,120 3.307
11/05/2018 8,020 8,120 1,75 8,120 8,020 6.439
10/05/2018 8,100 7,980 -0,50 8,220 7,980 17.317
09/05/2018 8,080 8,020 -0,50 8,180 8,000 12.647
08/05/2018 8,180 8,060 0,25 8,180 8,000 11.004
07/05/2018 8,080 8,040 -0,74 8,340 8,000 26.760
04/05/2018 8,000 8,100 1,00 8,100 8,000 6.211
03/05/2018 8,100 8,020 -0,50 8,100 7,980 4.565
02/05/2018 8,120 8,060 -0,49 8,120 7,940 1.255
30/04/2018 8,160 8,100 -0,74 8,160 7,960 2.475
27/04/2018 8,120 8,160 0,49 8,160 8,120 5.870
26/04/2018 8,100 8,120 0,50 8,140 8,100 838
25/04/2018 8,060 8,080 -0,74 8,140 8,060 898
24/04/2018 8,080 8,140 0,25 8,140 8,060 3.630
23/04/2018 8,060 8,120 0,25 8,120 8,060 5.589
20/04/2018 8,060 8,100 -0,74 8,120 8,060 9.140
19/04/2018 8,060 8,160 0,00 8,160 8,060 7.348
18/04/2018 8,060 8,160 0,99 8,160 8,060 3.881
17/04/2018 8,160 8,080 1,76 8,160 7,940 8.208
16/04/2018 7,960 7,940 -1,73 8,060 7,920 3.765
13/04/2018 8,100 8,080 -0,25 8,100 7,980 2.023
12/04/2018 7,920 8,100 3,32 8,100 7,840 2.588
11/04/2018 8,020 7,840 -2,00 8,120 7,820 17.446
10/04/2018 8,180 8,000 -2,44 8,200 8,000 9.599
09/04/2018 7,780 8,200 2,76 8,200 7,780 4.437
06/04/2018 7,920 7,980 0,50 7,980 7,860 5.937
05/04/2018 7,860 7,940 0,25 8,000 7,860 9.477
04/04/2018 8,180 7,920 0,76 8,300 7,840 21.395
03/04/2018 8,200 7,860 -1,75 8,200 7,840 18.156
29/03/2018 7,680 8,000 4,71 8,100 7,600 26.582
28/03/2018 7,860 7,640 -1,80 7,860 7,520 8.993
27/03/2018 7,640 7,780 2,64 7,820 7,580 26.239
26/03/2018 7,640 7,580 -1,30 7,660 7,340 16.215
23/03/2018 7,200 7,680 6,96 7,680 7,100 24.654
22/03/2018 7,120 7,180 1,13 7,280 7,100 4.186
21/03/2018 7,200 7,100 -1,39 7,200 7,100 26.291
20/03/2018 7,200 7,200 0,28 7,280 7,140 7.729
19/03/2018 7,160 7,180 -1,64 7,340 7,160 4.972
16/03/2018 7,360 7,300 -0,54 7,360 7,160 16.489
15/03/2018 7,300 7,340 1,66 7,380 7,220 4.250
14/03/2018 7,200 7,220 0,28 7,480 7,200 11.196
13/03/2018 7,160 7,200 1,12 7,340 7,120 13.365
12/03/2018 7,260 7,120 0,00 7,340 7,120 8.450
09/03/2018 7,180 7,120 -0,84 7,380 7,100 20.937
08/03/2018 7,460 7,180 -5,03 7,500 7,180 24.248
07/03/2018 7,540 7,560 -1,31 7,580 7,540 2.643
06/03/2018 7,560 7,660 -0,52 7,680 7,540 6.624
05/03/2018 7,380 7,700 3,77 7,760 7,380 11.772
02/03/2018 7,200 7,420 3,06 7,440 7,020 10.249
01/03/2018 7,520 7,200 -4,51 7,520 7,200 7.405
28/02/2018 7,320 7,540 1,34 7,540 7,280 17.758
27/02/2018 7,380 7,440 -0,53 7,500 7,360 3.137
26/02/2018 7,280 7,480 2,75 7,480 7,280 10.050
23/02/2018 7,220 7,280 0,83 7,400 7,220 15.208
22/02/2018 7,400 7,220 -2,43 7,540 6,960 38.932
21/02/2018 7,820 7,400 -5,37 7,820 7,400 20.497
20/02/2018 7,880 7,820 -0,76 7,900 7,780 7.009
19/02/2018 8,040 7,880 -1,50 8,060 7,860 3.319
16/02/2018 7,980 8,000 0,00 8,120 7,740 9.925
15/02/2018 7,720 8,000 3,63 8,040 7,700 17.312
14/02/2018 7,700 7,720 0,26 7,820 7,700 6.442
13/02/2018 7,800 7,700 0,00 7,800 7,700 7.405
12/02/2018 7,740 7,700 -0,26 7,800 7,700 3.603
09/02/2018 7,720 7,720 -0,26 7,780 7,700 13.767
08/02/2018 7,880 7,740 -0,26 8,080 7,740 7.167
07/02/2018 7,960 7,760 0,78 7,980 7,740 7.485
06/02/2018 7,600 7,700 -2,53 7,800 7,540 19.445
05/02/2018 7,860 7,900 -1,25 7,900 7,360 61.226
02/02/2018 8,280 8,000 -2,91 8,280 7,980 27.872
01/02/2018 8,400 8,240 -3,06 8,500 8,200 22.076
31/01/2018 8,400 8,500 0,24 8,500 8,400 3.480
30/01/2018 8,420 8,480 0,71 8,500 8,420 4.752
29/01/2018 8,500 8,420 -0,94 8,500 8,400 6.912
26/01/2018 8,400 8,500 0,95 8,500 8,400 9.751
25/01/2018 8,420 8,420 -0,71 8,480 8,400 9.411
24/01/2018 8,480 8,480 -0,24 8,500 8,420 16.241
23/01/2018 8,500 8,500 -0,23 8,540 8,440 7.015
22/01/2018 8,480 8,520 0,71 8,520 8,400 16.476
19/01/2018 8,400 8,460 1,20 8,460 8,360 5.668
18/01/2018 8,400 8,360 -1,18 8,640 8,360 27.130
17/01/2018 8,400 8,460 -0,24 8,500 8,360 6.811
16/01/2018 8,540 8,480 1,19 8,560 8,340 13.300
15/01/2018 8,860 8,380 -1,87 8,860 8,300 33.220
12/01/2018 8,760 8,540 -2,06 8,900 8,520 19.587
11/01/2018 8,800 8,720 -4,80 8,980 8,600 84.291
10/01/2018 9,020 9,160 1,55 9,180 9,000 19.890
09/01/2018 9,200 9,020 -2,38 9,240 8,760 55.378
08/01/2018 8,980 9,240 3,82 9,360 8,980 31.008
05/01/2018 8,500 8,900 4,71 9,140 8,340 63.446
04/01/2018 8,080 8,500 5,20 8,760 7,900 45.334
03/01/2018 7,880 8,080 -0,25 8,100 7,880 20.222
02/01/2018 8,115 8,100 1,25 8,115 7,985 6.799
29/12/2017 8,000 8,000 0,00 8,020 8,000 12.692
28/12/2017 7,965 8,000 0,00 8,045 7,965 15.023
27/12/2017 8,000 8,000 -0,06 8,050 7,985 7.224
22/12/2017 7,990 8,005 0,38 8,085 7,985 5.871
21/12/2017 7,960 7,975 -0,31 8,095 7,960 1.701
20/12/2017 7,965 8,000 -0,62 8,095 7,960 10.501
19/12/2017 8,000 8,050 0,63 8,100 7,970 3.760
18/12/2017 8,030 8,000 -1,72 8,100 7,955 7.154
15/12/2017 8,095 8,140 2,20 8,140 7,990 13.706
14/12/2017 8,140 7,965 -1,73 8,140 7,960 8.619
13/12/2017 8,110 8,105 1,95 8,120 8,005 734
12/12/2017 8,140 7,950 -2,15 8,145 7,940 10.419
11/12/2017 8,100 8,125 1,82 8,140 7,845 16.000
08/12/2017 8,000 7,980 0,19 8,000 7,950 4.731
07/12/2017 7,970 7,965 -0,99 8,085 7,960 5.808
06/12/2017 8,150 8,045 -0,92 8,150 8,015 2.018
05/12/2017 8,110 8,120 0,50 8,170 7,955 7.952
04/12/2017 8,100 8,080 0,37 8,110 7,990 3.219
01/12/2017 8,100 8,050 -0,49 8,100 7,940 4.410
30/11/2017 8,095 8,090 -0,12 8,100 7,930 5.830
29/11/2017 8,115 8,100 -0,25 8,115 7,930 14.613
28/11/2017 8,050 8,120 0,87 8,120 8,050 8.771
27/11/2017 8,010 8,050 -0,62 8,100 7,985 8.135
24/11/2017 8,000 8,100 1,89 8,100 8,000 16.616
23/11/2017 7,905 7,950 -0,63 8,020 7,905 4.606
22/11/2017 7,930 8,000 0,00 8,015 7,905 8.805
21/11/2017 8,030 8,000 1,33 8,030 7,915 4.043
20/11/2017 7,910 7,895 -2,35 8,020 7,890 13.779
17/11/2017 7,950 8,085 0,87 8,085 7,950 9.198
16/11/2017 7,870 8,015 1,84 8,030 7,830 10.150
15/11/2017 7,710 7,870 -2,05 7,870 7,620 6.475
14/11/2017 8,080 8,035 1,01 8,080 7,930 3.532
13/11/2017 7,950 7,955 -0,25 8,080 7,940 6.284
10/11/2017 7,975 7,975 -1,54 8,080 7,975 2.502
09/11/2017 8,205 8,100 0,00 8,235 8,005 12.953
08/11/2017 8,050 8,100 -0,61 8,120 7,950 2.805
07/11/2017 8,225 8,150 0,06 8,225 8,065 8.166
06/11/2017 8,240 8,145 -1,15 8,240 8,010 7.938
03/11/2017 8,060 8,240 1,48 8,240 7,945 13.499
02/11/2017 8,030 8,120 1,12 8,130 8,030 11.644
01/11/2017 8,000 8,030 0,12 8,050 7,970 3.705
31/10/2017 8,100 8,020 -0,62 8,100 8,010 11.257
30/10/2017 8,120 8,070 0,75 8,145 8,060 9.142
27/10/2017 8,000 8,010 0,13 8,075 7,720 4.911
26/10/2017 8,000 8,000 1,52 8,120 7,880 9.893
25/10/2017 8,100 7,880 -2,60 8,100 7,875 13.307
24/10/2017 8,150 8,090 0,00 8,150 8,020 4.914
23/10/2017 8,290 8,090 -0,74 8,290 8,060 6.855
20/10/2017 8,000 8,150 1,49 8,395 8,000 24.879
19/10/2017 8,030 8,030 0,38 8,050 8,030 15.487
18/10/2017 7,920 8,000 -0,12 8,085 7,910 15.791
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

Mas noticias

publicidad
publicidad