19 de Agosto, 03:25 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BAVIERA (CBAV)BAVIERA (CBAV)

0,503,68 %
14,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 14,100 14,100 3,68 14,100 14,100 1.000
16/08/2018 13,400 13,600 -0,73 13,600 13,400 4.024
15/08/2018 13,400 13,700 1,86 13,700 13,400 2.548
14/08/2018 13,450 13,450 0,00 13,450 13,450 223
13/08/2018 13,250 13,450 1,51 13,450 12,950 5.416
10/08/2018 13,750 13,250 -2,57 13,750 13,200 3.080
09/08/2018 13,750 13,600 -0,37 13,750 13,550 2.356
08/08/2018 13,900 13,650 -1,09 13,900 13,650 1.524
07/08/2018 14,200 13,800 -1,78 14,200 13,650 967
06/08/2018 14,000 14,050 1,08 14,300 13,700 5.028
03/08/2018 13,900 13,900 0,00 13,900 13,900 --
02/08/2018 13,550 13,900 1,09 13,900 13,500 4.885
01/08/2018 13,750 13,750 0,00 13,750 13,750 --
31/07/2018 13,900 13,750 -1,08 14,400 13,400 5.712
30/07/2018 13,900 13,900 0,00 13,950 13,900 349
27/07/2018 13,900 13,900 0,00 13,900 13,900 100
26/07/2018 13,800 13,900 1,46 13,900 13,800 1.303
25/07/2018 13,700 13,700 0,00 13,800 13,700 379
24/07/2018 13,800 13,700 0,00 13,800 13,700 1.364
23/07/2018 13,350 13,700 -0,36 13,750 13,000 4.168
20/07/2018 13,350 13,750 0,00 13,750 13,350 132
19/07/2018 13,750 13,750 0,00 13,750 13,750 100
18/07/2018 13,750 13,750 0,36 13,800 13,600 1.113
17/07/2018 13,750 13,700 0,37 13,750 13,700 726
16/07/2018 13,400 13,650 3,41 13,650 13,400 508
13/07/2018 13,000 13,200 0,00 13,200 13,000 217
12/07/2018 13,200 13,200 0,00 13,200 13,200 --
11/07/2018 13,500 13,200 0,38 13,500 13,100 752
10/07/2018 13,150 13,150 -1,13 13,150 13,150 730
09/07/2018 13,150 13,300 -0,75 13,300 13,150 2.518
06/07/2018 13,400 13,400 -0,37 13,400 13,150 3.257
05/07/2018 13,150 13,450 7,60 13,500 13,100 3.498
04/07/2018 12,650 12,500 -2,34 12,650 12,150 2.519
03/07/2018 12,900 12,800 -1,16 12,900 12,800 3.657
02/07/2018 12,950 12,950 -1,15 12,950 12,850 1.213
29/06/2018 12,600 13,100 3,97 13,100 12,600 800
28/06/2018 12,600 12,600 -1,18 12,650 12,600 535
27/06/2018 13,050 12,750 -1,92 13,550 12,500 4.366
26/06/2018 13,150 13,000 -2,62 13,150 13,000 883
25/06/2018 13,750 13,350 4,30 13,750 13,350 2.672
22/06/2018 13,000 12,800 0,00 13,150 12,800 1.898
21/06/2018 13,000 12,800 -1,54 13,000 12,800 2.445
20/06/2018 13,100 13,000 0,00 13,200 13,000 1.784
19/06/2018 13,050 13,000 -1,89 13,600 13,000 3.247
18/06/2018 13,400 13,250 -3,99 13,400 13,150 2.159
15/06/2018 13,700 13,800 -1,43 13,950 13,700 631
14/06/2018 14,000 14,000 0,36 14,000 14,000 2.335
13/06/2018 13,950 13,950 0,72 14,150 13,800 752
12/06/2018 14,000 13,850 0,00 14,150 13,850 1.827
11/06/2018 14,400 13,850 -2,46 14,400 13,850 4.388
08/06/2018 14,000 14,200 0,35 14,300 14,000 3.278
07/06/2018 14,150 14,150 -0,35 14,300 14,100 2.100
06/06/2018 14,200 14,200 1,79 15,000 13,750 12.732
05/06/2018 13,800 13,950 -0,36 14,250 13,800 2.163
04/06/2018 14,250 14,000 2,56 14,250 13,700 4.530
01/06/2018 14,150 13,650 0,00 14,450 13,450 11.316
31/05/2018 14,250 13,650 -2,15 14,300 13,550 2.590
30/05/2018 14,400 13,950 2,57 14,400 13,700 985
29/05/2018 13,850 13,600 -2,51 13,850 13,050 10.168
28/05/2018 14,100 13,950 -1,76 14,900 13,650 22.053
25/05/2018 15,800 14,200 -8,39 15,800 13,750 25.086
24/05/2018 15,200 15,500 1,64 15,900 14,650 12.682
23/05/2018 14,950 15,250 5,03 15,950 14,350 32.099
22/05/2018 13,310 14,520 5,26 15,004 13,310 79.699
21/05/2018 12,778 13,794 8,78 13,794 12,729 21.318
18/05/2018 13,020 12,681 -2,60 13,068 12,536 14.617
17/05/2018 12,778 13,020 1,51 13,068 12,487 6.240
16/05/2018 12,874 12,826 2,32 12,874 12,487 3.839
15/05/2018 12,584 12,536 0,78 12,971 12,487 9.300
14/05/2018 13,358 12,439 -1,91 13,358 12,390 10.511
11/05/2018 12,487 12,681 -1,87 12,923 12,487 10.134
10/05/2018 12,584 12,923 -0,74 13,358 12,584 4.959
09/05/2018 12,874 13,020 3,46 13,068 12,100 8.100
08/05/2018 12,874 12,584 -1,52 12,874 11,326 16.568
07/05/2018 13,165 12,778 -0,75 13,552 12,632 11.833
04/05/2018 11,374 12,874 19,82 14,326 11,374 27.876
03/05/2018 10,551 10,745 3,26 10,745 10,406 5.443
02/05/2018 10,116 10,406 -1,38 10,648 10,116 4.811
30/04/2018 9,728 10,551 9,00 10,648 9,680 9.325
27/04/2018 9,564 9,680 2,67 9,825 9,564 2.372
26/04/2018 9,428 9,428 0,00 9,428 9,428 2.090
25/04/2018 9,428 9,428 -1,02 9,728 9,428 503
24/04/2018 9,409 9,525 0,82 9,728 9,409 5.491
23/04/2018 9,448 9,448 0,00 9,448 9,448 --
20/04/2018 9,622 9,448 -2,01 9,622 9,448 1.260
19/04/2018 9,506 9,641 0,00 9,622 9,506 430
18/04/2018 9,486 9,641 2,68 9,641 9,293 4.316
17/04/2018 9,235 9,390 1,68 9,544 9,235 553
16/04/2018 9,409 9,235 -1,45 9,661 9,235 642
13/04/2018 9,370 9,370 -1,22 9,661 9,370 590
12/04/2018 9,390 9,486 -1,80 9,486 9,390 2.085
11/04/2018 9,680 9,661 3,31 9,680 9,370 503
10/04/2018 9,680 9,351 -1,83 9,680 9,351 2.622
09/04/2018 9,622 9,525 0,41 9,622 9,525 2.847
06/04/2018 9,622 9,486 3,59 9,622 9,486 2.063
05/04/2018 9,177 9,157 0,64 9,215 9,157 2.019
04/04/2018 9,060 9,099 0,43 9,680 9,060 10.334
03/04/2018 9,002 9,060 0,65 9,060 9,002 13.836
29/03/2018 9,002 9,002 0,00 9,002 9,002 --
28/03/2018 9,002 9,002 0,00 9,002 9,002 --
27/03/2018 9,041 9,002 3,79 9,041 9,002 582
26/03/2018 9,041 8,673 -0,44 9,041 8,673 755
23/03/2018 8,983 8,712 -2,17 9,060 8,654 1.149
22/03/2018 8,983 8,906 -0,86 8,983 8,712 2.548
21/03/2018 9,002 8,983 0,00 9,002 9,002 1
20/03/2018 9,002 8,983 -0,22 9,002 8,712 3.439
19/03/2018 9,022 9,002 -0,64 9,060 9,002 6.411
16/03/2018 9,002 9,060 0,65 9,060 9,002 14.342
15/03/2018 8,867 9,002 1,75 9,002 8,867 18.996
14/03/2018 8,886 8,848 0,22 8,886 8,848 4.911
13/03/2018 8,886 8,828 0,88 8,886 8,809 4.966
12/03/2018 8,538 8,751 5,85 9,099 8,460 17.168
09/03/2018 8,576 8,267 0,00 8,576 8,576 90
08/03/2018 8,364 8,267 -4,04 8,538 8,267 5.705
07/03/2018 8,596 8,615 0,23 8,615 8,596 554
06/03/2018 8,596 8,596 0,00 8,596 8,596 --
05/03/2018 8,364 8,596 2,78 8,615 8,189 3.203
02/03/2018 8,286 8,364 1,17 8,364 8,286 3.512
01/03/2018 8,267 8,267 0,00 8,267 8,267 --
28/02/2018 8,151 8,267 1,67 8,286 8,151 856
27/02/2018 8,131 8,131 -1,18 8,131 7,957 1.525
26/02/2018 8,131 8,228 0,00 8,131 8,131 150
23/02/2018 8,228 8,228 0,00 8,228 8,228 --
22/02/2018 8,209 8,228 0,00 8,209 8,209 200
21/02/2018 8,228 8,228 0,00 8,228 8,228 100
20/02/2018 8,325 8,228 0,00 8,325 8,325 320
19/02/2018 8,228 8,228 -1,62 8,325 8,092 1.225
16/02/2018 8,325 8,364 0,00 8,325 8,325 201
15/02/2018 8,112 8,364 0,00 8,112 8,112 31
14/02/2018 8,112 8,364 0,00 8,112 8,112 75
13/02/2018 8,325 8,364 0,00 8,325 8,325 105
12/02/2018 8,073 8,364 0,00 8,073 8,073 200
09/02/2018 8,364 8,364 0,00 8,364 8,364 --
08/02/2018 8,364 8,364 0,00 8,364 8,364 --
07/02/2018 8,364 8,364 0,00 8,364 8,364 --
06/02/2018 8,054 8,364 0,00 8,073 8,054 496
05/02/2018 8,364 8,364 0,00 8,364 8,364 --
02/02/2018 8,364 8,364 -0,23 8,364 8,151 2.469
01/02/2018 8,383 8,383 0,00 8,383 8,383 --
31/01/2018 8,364 8,383 0,00 8,364 8,364 100
30/01/2018 8,364 8,383 0,00 8,364 8,112 333
29/01/2018 8,383 8,383 0,00 8,383 8,383 --
26/01/2018 8,131 8,383 0,00 8,131 8,112 417
25/01/2018 8,383 8,383 0,00 8,383 8,383 --
24/01/2018 8,383 8,383 0,00 8,383 8,383 --
23/01/2018 8,151 8,383 0,00 8,151 8,151 46
22/01/2018 8,383 8,383 0,00 8,383 8,383 --
19/01/2018 8,131 8,383 -0,23 8,383 8,131 547
18/01/2018 8,402 8,402 0,00 8,402 8,402 --
17/01/2018 8,402 8,402 0,00 8,402 8,402 691
16/01/2018 8,344 8,402 0,00 8,402 8,092 1.147
15/01/2018 8,402 8,402 0,00 8,402 8,228 165
12/01/2018 8,402 8,402 0,00 8,402 8,402 --
11/01/2018 8,402 8,402 0,00 8,402 8,402 --
10/01/2018 8,402 8,402 0,00 8,402 8,402 --
09/01/2018 8,402 8,402 0,00 8,402 8,402 965
08/01/2018 8,228 8,402 0,00 8,402 8,228 72
05/01/2018 8,402 8,402 0,00 8,402 8,402 10
04/01/2018 8,402 8,402 -0,69 8,402 8,228 2.300
03/01/2018 8,364 8,460 1,16 8,480 8,209 2.763
02/01/2018 8,170 8,364 0,00 8,364 8,170 58
29/12/2017 8,131 8,364 1,53 8,364 8,131 1.074
28/12/2017 8,480 8,238 0,59 8,480 8,034 2.457
27/12/2017 8,189 8,189 -2,65 8,189 8,189 3.000
22/12/2017 8,412 8,412 -0,34 8,480 8,412 893
21/12/2017 8,441 8,441 6,34 8,567 8,238 1.868
20/12/2017 7,938 7,938 0,00 7,938 7,938 --
19/12/2017 8,083 7,938 0,00 8,083 8,063 433
18/12/2017 8,063 7,938 0,00 8,063 8,063 220
15/12/2017 8,857 7,938 0,00 8,857 8,809 222
14/12/2017 8,054 7,938 0,00 8,228 8,054 360
13/12/2017 7,938 7,938 0,00 7,938 7,938 --
12/12/2017 7,938 7,938 0,00 7,938 7,938 --
11/12/2017 8,054 7,938 0,12 8,054 7,938 3.160
08/12/2017 7,938 7,928 0,00 7,938 7,938 220
07/12/2017 7,928 7,928 0,00 7,928 7,928 --
06/12/2017 7,918 7,928 -1,68 7,928 7,918 13.040
05/12/2017 8,054 8,063 0,12 8,063 8,054 1.060
04/12/2017 7,986 8,054 -0,12 8,054 7,889 3.572
01/12/2017 8,063 8,063 0,00 8,063 7,918 299
30/11/2017 8,063 8,063 0,00 8,063 8,063 355
29/11/2017 8,063 8,063 2,21 8,063 8,063 2.000
28/11/2017 7,889 7,889 0,00 7,889 7,889 --
27/11/2017 8,054 7,889 -2,04 8,063 7,889 4.184
24/11/2017 7,880 8,054 0,00 7,880 7,880 60
23/11/2017 8,054 8,054 0,97 8,054 8,054 607
22/11/2017 7,812 7,976 -1,08 8,034 7,812 9.600
21/11/2017 8,063 8,063 0,00 8,063 8,063 --
20/11/2017 7,812 8,063 0,00 7,812 7,812 50
17/11/2017 8,063 8,063 0,00 8,063 8,063 --
16/11/2017 8,063 8,063 0,00 8,063 8,063 100
15/11/2017 8,063 8,063 0,00 8,063 8,063 --
14/11/2017 7,889 8,063 0,00 7,889 7,889 1
13/11/2017 8,063 8,063 0,00 8,063 8,063 --
10/11/2017 8,063 8,063 0,00 8,063 8,063 --
09/11/2017 8,063 8,063 0,00 8,063 8,063 --
08/11/2017 7,986 8,063 0,00 8,063 7,986 3.090
07/11/2017 8,063 8,063 0,00 8,063 8,063 1.196
06/11/2017 8,063 8,063 0,00 8,063 7,938 400
03/11/2017 8,083 8,063 0,00 8,083 8,083 89
02/11/2017 8,209 8,063 1,46 8,228 8,034 15.275
01/11/2017 8,296 7,947 -0,48 8,296 7,947 5.022
31/10/2017 7,986 7,986 0,00 7,986 7,986 --
30/10/2017 7,986 7,986 0,00 7,986 7,986 --
27/10/2017 8,131 7,986 0,00 8,131 8,131 150
26/10/2017 7,938 7,986 0,00 7,938 7,938 140
25/10/2017 7,986 7,986 -1,79 8,131 7,938 556
24/10/2017 8,131 8,131 0,60 8,131 8,131 2.500
23/10/2017 8,073 8,083 0,00 8,073 8,073 50
20/10/2017 8,073 8,083 0,00 8,073 7,938 260
19/10/2017 8,083 8,083 0,00 8,083 8,083 --
18/10/2017 8,073 8,083 -0,71 8,083 8,073 17.816
17/10/2017 8,141 8,141 0,00 8,141 8,141 --
16/10/2017 7,841 8,141 4,86 8,141 7,841 1.050
13/10/2017 7,763 7,763 0,00 7,763 7,763 --
12/10/2017 7,763 7,763 0,00 7,763 7,763 --
11/10/2017 7,763 7,763 0,00 7,763 7,763 --
10/10/2017 7,763 7,763 0,00 7,763 7,763 2
09/10/2017 7,763 7,763 0,00 7,763 7,763 43
06/10/2017 7,976 7,763 -0,37 7,976 7,763 710
05/10/2017 7,792 7,792 0,00 7,792 7,792 --
04/10/2017 7,802 7,792 -1,83 8,151 7,763 1.442
03/10/2017 8,005 7,938 -3,30 8,005 7,938 11.274
02/10/2017 8,131 8,209 -0,12 8,218 8,131 1.080
29/09/2017 8,218 8,218 0,00 8,218 8,218 --
28/09/2017 8,364 8,218 -1,74 8,364 8,034 12.490
27/09/2017 8,364 8,364 0,00 8,364 8,364 --
26/09/2017 8,325 8,364 0,00 8,325 8,325 88
25/09/2017 8,364 8,364 0,00 8,364 8,325 3.642
22/09/2017 8,364 8,364 0,00 8,364 8,364 --
21/09/2017 8,364 8,364 0,00 8,364 8,364 --
20/09/2017 8,364 8,364 0,00 8,364 8,364 82
19/09/2017 8,344 8,364 -2,26 8,557 8,344 753
18/09/2017 8,334 8,557 0,00 8,334 8,334 109
15/09/2017 8,334 8,557 0,00 8,334 8,334 68
14/09/2017 8,334 8,557 0,00 8,334 8,334 3
13/09/2017 8,538 8,557 3,51 8,557 8,344 713
12/09/2017 8,267 8,267 0,00 8,267 8,267 --
11/09/2017 8,315 8,267 0,00 8,315 8,315 82
08/09/2017 8,557 8,267 -0,93 8,557 8,141 2.222
07/09/2017 8,325 8,344 0,00 8,325 8,325 382
06/09/2017 8,344 8,344 0,00 8,344 8,344 --
05/09/2017 8,344 8,344 0,00 8,344 8,344 --
04/09/2017 8,557 8,344 0,00 8,557 8,460 384
01/09/2017 8,596 8,344 0,00 8,606 8,112 546
31/08/2017 8,015 8,344 1,41 8,422 8,015 2.904
30/08/2017 8,228 8,228 0,00 8,228 8,228 --
29/08/2017 8,228 8,228 0,00 8,228 8,228 195
28/08/2017 8,257 8,228 -1,16 8,257 8,228 1.305
25/08/2017 8,325 8,325 0,00 8,325 8,325 --
24/08/2017 8,325 8,325 0,00 8,325 8,286 150
23/08/2017 8,325 8,325 0,00 8,325 8,325 --
22/08/2017 8,286 8,325 1,18 8,712 8,286 1.245

Mas noticias

publicidad
publicidad