24 de Junio, 15:18 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BEIERSDORF (BEI)BEIERSDORF (BEI)

-0,48-0,51 %
93,42

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 92,940 93,420 -0,51 94,540 91,900 842.736
21/06/2018 99,580 93,900 -5,61 100,300 93,240 1.474.537
20/06/2018 99,460 99,480 0,18 99,940 99,140 369.732
19/06/2018 99,700 99,300 0,51 100,050 98,480 450.462
18/06/2018 100,550 98,800 -1,89 100,550 98,640 367.104
15/06/2018 99,400 100,700 1,35 100,900 99,060 781.680
14/06/2018 98,780 99,360 0,14 99,740 97,700 528.251
13/06/2018 98,380 99,220 1,00 99,340 98,140 237.478
12/06/2018 98,840 98,240 0,12 99,040 97,980 273.743
11/06/2018 98,480 98,120 0,12 99,180 97,880 259.075
08/06/2018 96,440 98,000 0,86 98,220 96,200 318.820
07/06/2018 97,500 97,160 -0,04 97,740 96,600 313.690
06/06/2018 98,260 97,200 -1,32 98,460 96,940 288.770
05/06/2018 98,300 98,500 0,10 99,660 98,000 369.030
04/06/2018 98,700 98,400 0,37 99,000 98,260 261.944
01/06/2018 98,460 98,040 -0,22 98,980 97,900 395.240
31/05/2018 99,160 98,260 -0,91 99,580 97,620 528.963
30/05/2018 99,280 99,160 -0,10 99,980 98,680 310.550
29/05/2018 98,900 99,260 0,02 100,000 98,780 416.749
28/05/2018 99,380 99,240 0,00 99,700 99,180 195.469
25/05/2018 98,480 99,240 0,85 99,760 98,320 372.595
24/05/2018 98,120 98,400 -0,12 99,560 98,120 339.380
23/05/2018 98,340 98,520 -0,12 98,700 97,900 333.519
22/05/2018 98,280 98,640 0,53 99,060 97,520 386.708
18/05/2018 98,160 98,120 -0,04 98,620 97,800 358.469
17/05/2018 97,140 98,160 0,72 98,300 97,040 276.605
16/05/2018 97,000 97,460 0,27 97,600 96,800 246.452
15/05/2018 97,000 97,200 -0,02 97,660 96,560 313.602
14/05/2018 96,900 97,220 0,12 97,500 96,880 282.067
11/05/2018 97,300 97,100 -0,43 97,740 96,900 381.816
10/05/2018 97,240 97,520 0,18 97,820 96,940 255.164
09/05/2018 97,000 97,340 0,27 97,380 96,220 462.884
08/05/2018 94,820 97,080 2,75 97,380 94,720 753.119
07/05/2018 94,160 94,480 0,17 95,000 94,020 351.726
04/05/2018 94,060 94,320 0,23 94,660 94,040 316.602
03/05/2018 93,820 94,100 0,38 94,260 93,300 320.608
02/05/2018 94,020 93,740 -0,19 94,640 93,420 448.258
30/04/2018 94,200 93,920 -0,36 94,620 93,920 397.328
27/04/2018 93,060 94,260 1,46 94,420 93,060 283.564
26/04/2018 91,800 92,900 0,61 93,040 91,300 367.984
25/04/2018 92,200 92,340 -0,13 92,800 91,800 491.480
24/04/2018 91,600 92,460 0,63 93,420 91,600 502.321
23/04/2018 92,060 91,880 -0,54 92,180 91,100 409.018
20/04/2018 92,580 92,380 -0,06 92,720 91,980 411.826
19/04/2018 92,740 92,440 -0,67 92,880 91,940 401.604
18/04/2018 93,200 93,060 -0,26 93,480 92,580 279.870
17/04/2018 92,840 93,300 0,71 93,640 92,040 389.674
16/04/2018 92,960 92,640 -0,56 93,120 92,280 267.813
13/04/2018 93,020 93,160 0,63 93,160 91,600 356.749
12/04/2018 92,160 92,580 0,35 92,620 91,120 326.371
11/04/2018 92,440 92,260 -0,54 92,820 91,920 217.905
10/04/2018 93,140 92,760 -0,47 93,560 92,340 343.550
09/04/2018 93,480 93,200 0,24 93,680 92,640 280.669
06/04/2018 93,160 92,980 -0,66 93,460 92,340 362.741
05/04/2018 92,760 93,600 2,07 93,600 92,040 446.890
04/04/2018 90,640 91,700 1,37 91,740 89,760 457.108
03/04/2018 91,100 90,460 -1,70 91,880 90,460 508.350
29/03/2018 90,340 92,020 1,72 92,160 90,020 592.643
28/03/2018 87,020 90,460 3,52 90,460 86,880 620.824
27/03/2018 87,500 87,380 1,02 87,500 86,600 339.387
26/03/2018 87,200 86,500 -0,46 87,640 86,300 371.467
23/03/2018 86,660 86,900 -0,41 87,460 86,320 520.489
22/03/2018 86,120 87,260 0,39 87,380 85,860 540.545
21/03/2018 87,220 86,920 -0,07 87,600 86,620 292.149
20/03/2018 88,120 86,980 -0,84 88,120 86,380 340.954
19/03/2018 87,100 87,720 0,50 88,000 86,160 496.482
16/03/2018 87,900 87,280 -0,21 88,260 87,220 619.272
15/03/2018 87,740 87,460 -0,05 88,000 86,760 467.939
14/03/2018 87,560 87,500 -0,50 88,080 87,200 383.785
13/03/2018 89,520 87,940 -1,79 89,600 87,380 387.276
12/03/2018 90,540 89,540 -0,27 90,580 89,060 228.214
09/03/2018 89,020 89,780 0,76 90,500 88,540 477.792
08/03/2018 87,140 89,100 1,92 89,480 87,080 549.594
07/03/2018 87,440 87,420 -0,14 87,960 87,020 422.067
06/03/2018 87,080 87,540 -0,23 87,980 86,700 539.015
05/03/2018 86,100 87,740 1,22 88,120 85,560 690.928
02/03/2018 85,520 86,680 0,70 87,180 85,400 924.069
01/03/2018 87,680 86,080 -4,48 88,120 85,120 1.401.549
28/02/2018 90,000 90,120 -0,24 90,820 89,800 407.849
27/02/2018 93,000 90,340 -2,67 93,300 90,300 510.643
26/02/2018 92,420 92,820 1,02 93,360 92,260 386.628
23/02/2018 90,580 91,880 1,84 91,880 90,120 468.376
22/02/2018 90,460 90,220 -0,81 90,620 89,340 886.100
21/02/2018 91,500 90,960 -1,04 91,820 90,760 360.670
20/02/2018 91,880 91,920 -0,02 92,680 91,540 298.911
19/02/2018 92,760 91,940 -0,58 92,840 91,660 227.673
16/02/2018 91,500 92,480 1,38 92,900 91,440 376.842
15/02/2018 92,000 91,220 -0,39 92,160 90,540 568.283
14/02/2018 91,700 91,580 0,59 91,980 90,100 350.674
13/02/2018 91,820 91,040 -0,94 91,860 90,920 238.154
12/02/2018 91,500 91,900 1,37 92,180 90,960 288.132
09/02/2018 91,000 90,660 -0,04 92,100 90,320 505.084
08/02/2018 92,340 90,700 -2,37 92,700 90,520 365.733
07/02/2018 91,780 92,900 1,73 93,220 91,340 487.832
06/02/2018 90,900 91,320 -1,98 92,640 90,700 689.417
05/02/2018 94,240 93,160 -1,71 94,280 93,160 360.305
02/02/2018 94,720 94,780 -0,25 94,920 93,920 487.818
01/02/2018 96,000 95,020 -0,50 96,140 94,760 390.262
31/01/2018 95,680 95,500 -0,19 96,500 95,420 414.011
30/01/2018 94,780 95,680 0,34 96,140 94,740 495.014
29/01/2018 95,200 95,360 0,04 95,540 94,880 287.579
26/01/2018 94,880 95,320 0,29 95,800 94,760 282.002
25/01/2018 96,140 95,040 -1,57 96,880 94,600 377.789
24/01/2018 97,800 96,560 -1,27 97,820 96,560 309.553
23/01/2018 98,000 97,800 0,35 98,340 97,460 318.950
22/01/2018 97,700 97,460 -0,08 97,980 97,220 263.525
19/01/2018 96,960 97,540 0,47 97,820 96,760 353.148
18/01/2018 97,160 97,080 -0,08 97,380 96,300 300.571
17/01/2018 96,660 97,160 0,50 97,880 96,540 391.204
16/01/2018 96,960 96,680 -0,06 97,320 96,420 291.876
15/01/2018 96,420 96,740 0,25 96,940 95,980 216.587
12/01/2018 97,920 96,500 -1,21 97,920 95,800 404.460
11/01/2018 97,920 97,680 -0,35 98,680 97,600 462.888
10/01/2018 99,740 98,020 -2,03 99,740 97,440 466.041
09/01/2018 101,150 100,050 -0,25 101,150 99,080 597.879
08/01/2018 100,000 100,300 1,03 100,700 98,200 813.959
05/01/2018 98,240 99,280 1,24 99,480 98,020 332.758
04/01/2018 97,160 98,060 1,43 98,160 96,800 457.445
03/01/2018 96,180 96,680 0,50 97,100 96,100 274.044
02/01/2018 97,700 96,200 -1,74 97,700 95,760 385.905
29/12/2017 97,420 97,900 0,29 98,230 97,260 177.499
28/12/2017 98,500 97,620 -1,03 98,510 97,360 211.913
27/12/2017 98,180 98,640 0,23 98,830 98,150 195.293
22/12/2017 98,250 98,410 -0,22 99,130 98,250 226.461
21/12/2017 99,070 98,630 -0,37 99,070 97,980 381.529
20/12/2017 100,600 99,000 -1,59 100,600 98,500 388.894
19/12/2017 100,800 100,600 -0,49 101,050 100,300 283.860
18/12/2017 100,000 101,100 1,60 101,350 99,990 358.971
15/12/2017 99,070 99,510 -0,09 99,720 98,670 706.414
14/12/2017 100,000 99,600 -0,40 100,200 99,520 381.697
13/12/2017 100,600 100,000 -0,79 100,700 100,000 225.619
12/12/2017 100,650 100,800 0,40 100,800 100,000 325.409
11/12/2017 101,450 100,400 -0,64 101,450 100,100 248.626
08/12/2017 102,000 101,050 -0,54 102,000 100,550 380.280
07/12/2017 100,800 101,600 0,94 101,600 100,300 337.947
06/12/2017 100,100 100,650 -0,15 100,700 99,380 350.979
05/12/2017 100,650 100,800 0,50 101,150 99,870 351.101
04/12/2017 99,900 100,300 1,76 100,600 98,780 364.160
01/12/2017 100,200 98,570 -1,42 100,350 98,290 502.609
30/11/2017 99,940 99,990 1,64 100,600 98,890 985.009
29/11/2017 99,020 98,380 -0,08 99,320 98,130 379.761
28/11/2017 96,990 98,460 1,58 98,930 96,800 376.325
27/11/2017 97,130 96,930 -0,28 97,500 96,780 316.195
24/11/2017 98,300 97,200 -0,47 98,360 96,970 215.234
23/11/2017 96,730 97,660 0,31 97,790 96,460 241.039
22/11/2017 98,090 97,360 -0,85 98,580 97,130 334.234
21/11/2017 97,500 98,190 0,45 98,310 97,000 301.355
20/11/2017 95,990 97,750 1,24 97,820 95,920 391.402
17/11/2017 96,700 96,550 -0,31 97,250 96,400 390.882
16/11/2017 96,670 96,850 0,45 97,090 96,370 327.266
15/11/2017 96,230 96,420 -0,22 97,080 95,760 453.934
14/11/2017 97,000 96,630 -0,20 97,150 96,050 388.306
13/11/2017 97,740 96,820 -0,61 98,120 96,500 363.681
10/11/2017 97,880 97,410 -0,42 98,090 97,340 377.651
09/11/2017 98,500 97,820 -0,56 98,710 97,310 458.683
08/11/2017 97,170 98,370 1,42 98,580 97,040 510.261
07/11/2017 98,100 96,990 -0,63 98,220 96,660 403.997
06/11/2017 97,850 97,600 -0,29 98,240 97,410 352.850
03/11/2017 97,600 97,880 0,86 98,080 97,230 376.684
02/11/2017 98,220 97,050 -1,13 98,330 96,790 442.972
01/11/2017 97,140 98,160 1,93 98,820 96,960 519.659
30/10/2017 96,510 96,300 -0,07 96,850 95,690 399.691
27/10/2017 97,310 96,370 -0,07 97,590 95,940 652.855
26/10/2017 94,190 96,440 6,02 96,660 93,500 1.758.107
25/10/2017 90,800 90,960 -0,15 91,280 90,460 468.883
24/10/2017 91,960 91,100 -0,98 92,030 91,100 384.330
23/10/2017 92,220 92,000 -0,02 92,640 91,960 290.869
20/10/2017 93,420 92,020 -1,14 93,450 91,870 356.377
19/10/2017 95,000 93,080 -1,20 95,050 92,850 535.455
18/10/2017 93,400 94,210 0,76 94,630 93,050 345.689
17/10/2017 94,770 93,500 -0,52 94,770 93,500 336.525
16/10/2017 94,050 93,990 0,14 94,430 93,680 393.678
13/10/2017 92,700 93,860 1,22 93,970 92,700 383.283
12/10/2017 91,950 92,730 0,83 92,860 91,950 266.923
11/10/2017 91,830 91,970 0,46 92,050 91,610 204.552
10/10/2017 91,280 91,550 0,68 91,860 91,130 221.200
09/10/2017 90,500 90,930 0,44 91,120 90,390 304.439
06/10/2017 91,500 90,530 -1,28 91,640 90,490 262.362
05/10/2017 91,190 91,700 0,48 91,740 90,280 321.625
04/10/2017 90,900 91,260 -0,09 91,350 90,820 463.409
02/10/2017 91,180 91,340 0,34 91,620 91,040 381.471
29/09/2017 90,650 91,030 0,21 91,270 90,410 409.241
28/09/2017 91,220 90,840 -0,27 91,340 90,360 332.279
27/09/2017 92,350 91,090 -1,00 92,350 91,070 386.832
26/09/2017 91,610 92,010 0,32 92,010 91,070 268.394
25/09/2017 90,740 91,720 1,09 91,780 90,490 250.601
22/09/2017 90,960 90,730 0,34 91,230 90,100 400.487
21/09/2017 91,870 90,420 -1,40 91,870 90,250 332.347
20/09/2017 91,820 91,700 -0,41 92,280 91,560 252.224
19/09/2017 92,290 92,080 -0,27 92,330 91,730 193.001
18/09/2017 92,680 92,330 0,13 92,710 91,900 169.514
15/09/2017 92,530 92,210 -0,14 92,590 91,920 476.265
14/09/2017 92,280 92,340 0,02 92,540 91,910 272.860
13/09/2017 91,850 92,320 0,26 92,330 91,570 250.483
12/09/2017 92,860 92,080 -0,66 92,860 91,760 270.085
11/09/2017 92,090 92,690 1,19 92,690 91,740 328.040
08/09/2017 91,060 91,600 0,38 91,600 91,000 163.151
07/09/2017 91,000 91,250 0,80 91,500 90,540 292.279
06/09/2017 89,340 90,530 0,76 90,870 89,160 369.478
05/09/2017 89,880 89,850 0,09 90,710 89,510 366.208
04/09/2017 89,390 89,770 -0,02 89,960 89,280 183.197
01/09/2017 89,740 89,790 0,12 90,350 89,390 254.968
31/08/2017 89,050 89,680 1,13 89,680 88,750 335.628
30/08/2017 89,130 88,680 0,16 89,130 88,480 256.083
29/08/2017 88,920 88,540 -0,08 89,200 87,850 352.047
28/08/2017 88,390 88,610 -0,16 88,890 87,910 145.084
25/08/2017 89,290 88,750 -0,49 89,300 88,620 164.475
24/08/2017 89,300 89,190 -0,18 89,760 89,190 169.070
23/08/2017 89,610 89,350 -0,31 89,790 89,240 173.945
22/08/2017 88,990 89,630 1,33 89,680 88,990 216.246
21/08/2017 88,940 88,450 -0,87 88,960 88,210 239.942
18/08/2017 89,000 89,230 -0,30 89,340 88,650 303.988
17/08/2017 89,570 89,500 -0,21 90,110 89,390 254.942
16/08/2017 90,090 89,690 0,00 90,180 89,590 175.944
15/08/2017 89,750 89,690 0,20 90,260 89,390 189.513
14/08/2017 89,210 89,510 0,79 89,690 88,900 209.317
11/08/2017 88,550 88,810 0,26 89,250 88,320 308.655
10/08/2017 89,640 88,580 -1,25 89,640 88,200 383.137
09/08/2017 89,670 89,700 -0,58 89,860 89,230 282.860
08/08/2017 90,380 90,220 -0,19 90,460 89,540 333.464
07/08/2017 90,740 90,390 -0,18 90,830 90,090 335.132
04/08/2017 90,160 90,550 0,17 90,640 89,790 446.760
03/08/2017 91,970 90,400 -1,78 91,970 88,900 760.735
02/08/2017 92,890 92,040 -0,86 93,240 91,810 461.501
01/08/2017 92,600 92,840 0,15 93,220 92,350 409.733
31/07/2017 91,590 92,700 0,97 93,620 91,590 620.695
28/07/2017 92,320 91,810 -1,16 92,320 91,130 266.421
27/07/2017 92,310 92,890 0,60 93,310 92,000 284.981
26/07/2017 91,700 92,340 0,84 93,150 91,700 302.055
25/07/2017 91,870 91,570 -0,13 92,290 91,400 224.148
24/07/2017 92,340 91,690 -0,50 92,500 91,560 307.370
21/07/2017 93,200 92,150 -1,41 94,070 92,050 472.101
20/07/2017 94,090 93,470 -0,06 94,330 92,810 377.600
19/07/2017 93,870 93,530 0,83 93,880 93,230 290.909
18/07/2017 93,260 92,760 -0,53 94,390 92,680 379.600
17/07/2017 93,500 93,250 -0,16 93,660 92,860 241.658
14/07/2017 93,380 93,400 0,11 93,960 92,800 247.269
13/07/2017 92,620 93,300 0,53 93,410 92,200 374.577
12/07/2017 91,450 92,810 1,50 93,100 91,420 402.237
11/07/2017 91,770 91,440 -0,40 92,060 91,180 363.228
10/07/2017 91,100 91,810 1,40 91,860 90,430 378.742
07/07/2017 91,500 90,540 -0,02 91,500 90,280 328.884
06/07/2017 91,490 90,560 -1,14 91,490 89,670 447.096
05/07/2017 91,440 91,600 0,17 92,000 90,860 286.648
04/07/2017 91,730 91,440 -0,38 91,990 91,290 217.975
03/07/2017 92,500 91,790 -0,27 92,550 91,360 248.884
30/06/2017 92,030 92,040 0,02 92,790 91,720 450.571
29/06/2017 95,340 92,020 -3,22 95,450 91,990 500.007
28/06/2017 95,370 95,080 -0,74 95,720 94,630 361.694
27/06/2017 97,050 95,790 -1,54 97,100 95,640 308.755

Mas noticias

publicidad
publicidad