Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BIOSEARCH (BIO)BIOSEARCH (BIO)

0,010,64 %
1,26

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 1,236 1,252 0,64 1,270 1,234 31.797
18/07/2019 1,252 1,244 -0,48 1,252 1,230 32.510
17/07/2019 1,246 1,250 0,32 1,270 1,246 53.597
16/07/2019 1,262 1,246 0,48 1,280 1,234 88.760
15/07/2019 1,270 1,240 -2,36 1,280 1,234 249.485
12/07/2019 1,244 1,270 2,42 1,278 1,244 160.082
11/07/2019 1,250 1,240 -0,80 1,260 1,238 152.933
10/07/2019 1,214 1,250 3,14 1,256 1,214 235.216
09/07/2019 1,224 1,212 0,17 1,236 1,210 49.875
08/07/2019 1,222 1,210 -0,33 1,274 1,210 257.246
05/07/2019 1,214 1,214 0,33 1,220 1,210 66.994
04/07/2019 1,230 1,210 0,00 1,240 1,210 95.273
03/07/2019 1,228 1,210 0,33 1,234 1,210 87.749
02/07/2019 1,220 1,206 -1,15 1,242 1,204 160.869
01/07/2019 1,288 1,220 -3,63 1,290 1,190 577.337
28/06/2019 1,298 1,266 -0,63 1,300 1,250 134.704
27/06/2019 1,318 1,274 -2,15 1,326 1,260 236.713
26/06/2019 1,300 1,302 1,24 1,350 1,294 420.623
25/06/2019 1,300 1,286 -2,58 1,300 1,280 57.466
24/06/2019 1,308 1,320 2,01 1,346 1,284 114.265
21/06/2019 1,330 1,294 -1,07 1,370 1,272 397.349
20/06/2019 1,242 1,308 4,81 1,340 1,220 306.307
19/06/2019 1,260 1,248 -2,50 1,278 1,238 79.924
18/06/2019 1,188 1,280 7,38 1,280 1,150 242.796
17/06/2019 1,210 1,192 -1,97 1,228 1,190 59.729
14/06/2019 1,202 1,216 1,16 1,224 1,202 28.974
13/06/2019 1,204 1,202 0,17 1,228 1,190 140.162
12/06/2019 1,212 1,200 -1,64 1,220 1,190 141.064
11/06/2019 1,244 1,220 0,00 1,250 1,210 109.886
10/06/2019 1,246 1,220 0,49 1,246 1,216 46.669
07/06/2019 1,220 1,214 0,33 1,254 1,214 123.154
06/06/2019 1,216 1,210 -0,17 1,226 1,204 64.713
05/06/2019 1,248 1,212 -1,30 1,266 1,210 181.129
04/06/2019 1,252 1,228 0,33 1,252 1,210 92.129
03/06/2019 1,264 1,224 -2,55 1,264 1,220 50.132
31/05/2019 1,236 1,256 0,96 1,264 1,224 49.684
30/05/2019 1,258 1,244 1,63 1,296 1,232 90.242
29/05/2019 1,264 1,224 -3,62 1,270 1,224 47.206
28/05/2019 1,220 1,270 3,93 1,280 1,210 220.514
27/05/2019 1,230 1,222 -0,65 1,270 1,204 48.920
24/05/2019 1,232 1,230 0,00 1,258 1,220 63.863
23/05/2019 1,278 1,230 -3,00 1,278 1,230 70.660
22/05/2019 1,230 1,268 2,42 1,278 1,220 194.718
21/05/2019 1,260 1,238 -1,43 1,280 1,230 197.090
20/05/2019 1,310 1,256 -4,99 1,330 1,254 236.096
17/05/2019 1,340 1,322 -0,90 1,340 1,300 104.508
16/05/2019 1,320 1,334 1,52 1,350 1,302 107.075
15/05/2019 1,332 1,314 -1,65 1,360 1,290 217.867
14/05/2019 1,222 1,336 8,09 1,348 1,222 442.517
13/05/2019 1,282 1,236 -4,19 1,282 1,234 138.488
10/05/2019 1,242 1,290 2,38 1,298 1,238 243.858
09/05/2019 1,346 1,260 -6,39 1,346 1,260 292.459
08/05/2019 1,362 1,346 -2,32 1,366 1,314 143.160
07/05/2019 1,370 1,378 -1,57 1,438 1,360 82.490
06/05/2019 1,390 1,400 0,00 1,412 1,354 92.024
03/05/2019 1,420 1,400 0,72 1,438 1,374 154.209
02/05/2019 1,400 1,390 -2,25 1,434 1,384 150.461
30/04/2019 1,468 1,422 -2,87 1,486 1,422 203.423
29/04/2019 1,434 1,464 2,95 1,490 1,434 288.888
26/04/2019 1,450 1,422 0,71 1,468 1,412 326.061
25/04/2019 1,356 1,412 4,90 1,434 1,322 447.655
24/04/2019 1,300 1,346 2,59 1,356 1,300 105.563
23/04/2019 1,352 1,312 -2,96 1,368 1,294 143.376
18/04/2019 1,368 1,352 0,45 1,368 1,326 64.971
17/04/2019 1,344 1,346 0,90 1,378 1,336 366.297
16/04/2019 1,280 1,334 5,04 1,336 1,260 269.089
15/04/2019 1,308 1,270 2,09 1,308 1,260 62.000
12/04/2019 1,284 1,244 -0,80 1,284 1,240 77.864
11/04/2019 1,248 1,254 0,48 1,284 1,234 89.645
10/04/2019 1,278 1,248 -1,27 1,278 1,234 132.479
09/04/2019 1,312 1,264 -3,66 1,318 1,252 202.132
08/04/2019 1,320 1,312 -1,35 1,350 1,310 154.238
05/04/2019 1,324 1,330 0,15 1,342 1,286 137.548
04/04/2019 1,350 1,328 -1,19 1,356 1,320 143.920
03/04/2019 1,270 1,344 5,99 1,378 1,270 520.775
02/04/2019 1,280 1,268 0,96 1,286 1,256 63.489
01/04/2019 1,288 1,256 2,11 1,288 1,242 138.706
29/03/2019 1,215 1,230 0,41 1,260 1,215 71.436
28/03/2019 1,250 1,225 -1,61 1,265 1,220 49.600
27/03/2019 1,275 1,245 0,00 1,295 1,245 148.288
26/03/2019 1,280 1,245 0,00 1,280 1,235 66.389
25/03/2019 1,220 1,245 1,63 1,280 1,165 705.108
22/03/2019 1,285 1,225 -4,67 1,305 1,205 563.122
21/03/2019 1,285 1,285 0,00 1,320 1,280 277.164
20/03/2019 1,320 1,285 -1,91 1,330 1,285 260.875
19/03/2019 1,315 1,310 -2,24 1,350 1,305 196.206
18/03/2019 1,355 1,340 0,37 1,355 1,320 76.302
15/03/2019 1,330 1,335 0,00 1,340 1,320 82.377
14/03/2019 1,295 1,335 3,09 1,355 1,295 384.086
13/03/2019 1,325 1,295 -2,26 1,325 1,285 137.532
12/03/2019 1,380 1,325 -2,93 1,380 1,325 110.705
11/03/2019 1,335 1,365 3,80 1,395 1,285 404.687
08/03/2019 1,350 1,315 -2,95 1,380 1,285 350.477
07/03/2019 1,365 1,355 -2,52 1,400 1,335 623.293
06/03/2019 1,450 1,390 -4,47 1,450 1,370 462.168
05/03/2019 1,490 1,455 -2,35 1,510 1,380 604.977
04/03/2019 1,545 1,490 -2,30 1,545 1,465 428.328
01/03/2019 1,550 1,525 -1,93 1,580 1,510 329.580
28/02/2019 1,580 1,555 -3,72 1,600 1,540 326.828
27/02/2019 1,640 1,615 -1,52 1,640 1,605 242.669
26/02/2019 1,610 1,640 1,55 1,650 1,580 364.216
25/02/2019 1,580 1,615 3,53 1,630 1,575 540.994
22/02/2019 1,545 1,560 0,97 1,585 1,520 117.612
21/02/2019 1,560 1,545 -0,96 1,575 1,540 109.429
20/02/2019 1,520 1,560 1,96 1,585 1,470 332.618
19/02/2019 1,510 1,530 0,66 1,545 1,500 124.558
18/02/2019 1,545 1,520 0,00 1,550 1,500 114.764
15/02/2019 1,450 1,520 3,75 1,530 1,450 156.853
14/02/2019 1,525 1,465 -2,66 1,525 1,450 294.484
13/02/2019 1,540 1,505 -2,59 1,580 1,445 369.822
12/02/2019 1,555 1,545 -0,64 1,580 1,545 105.691
11/02/2019 1,520 1,555 0,65 1,625 1,520 417.952
08/02/2019 1,540 1,545 -0,32 1,575 1,460 455.021
07/02/2019 1,620 1,550 -3,73 1,620 1,525 281.746
06/02/2019 1,590 1,610 0,00 1,620 1,570 289.547
05/02/2019 1,545 1,610 5,92 1,635 1,545 417.863
04/02/2019 1,550 1,520 -0,65 1,550 1,510 154.011
01/02/2019 1,555 1,530 -2,86 1,615 1,520 258.973
31/01/2019 1,580 1,575 0,96 1,585 1,550 164.828
30/01/2019 1,660 1,560 -3,41 1,670 1,535 593.627
29/01/2019 1,630 1,615 -3,00 1,645 1,615 487.857
28/01/2019 1,630 1,665 6,05 1,700 1,605 923.061
25/01/2019 1,590 1,570 0,00 1,590 1,530 274.810
24/01/2019 1,630 1,570 -1,88 1,630 1,545 423.718
23/01/2019 1,505 1,600 3,90 1,640 1,505 902.659
22/01/2019 1,535 1,540 -0,65 1,540 1,500 253.556
21/01/2019 1,575 1,550 0,00 1,580 1,525 209.210
18/01/2019 1,570 1,550 0,00 1,590 1,525 430.530
17/01/2019 1,585 1,550 -0,64 1,585 1,520 378.227
16/01/2019 1,570 1,560 0,97 1,615 1,500 1.223.315
15/01/2019 1,370 1,545 13,60 1,560 1,360 1.701.947
14/01/2019 1,285 1,360 5,84 1,380 1,260 447.510
11/01/2019 1,345 1,285 -4,81 1,370 1,270 528.874
10/01/2019 1,345 1,350 0,75 1,380 1,335 344.841
09/01/2019 1,330 1,340 3,08 1,365 1,270 741.713
08/01/2019 1,380 1,300 -4,06 1,420 1,265 1.216.291
07/01/2019 1,245 1,355 9,27 1,370 1,245 966.245
04/01/2019 1,100 1,240 9,73 1,260 1,100 790.190
03/01/2019 1,145 1,130 1,35 1,180 1,115 425.594
02/01/2019 1,000 1,115 12,40 1,115 0,980 361.367
31/12/2018 1,020 0,992 -3,22 1,030 0,990 394.790
28/12/2018 1,050 1,025 -1,91 1,080 1,010 331.590
27/12/2018 1,070 1,045 -1,88 1,100 1,035 389.665
24/12/2018 1,100 1,065 -3,62 1,105 1,065 70.152
21/12/2018 1,050 1,105 3,76 1,105 1,030 194.364
20/12/2018 1,050 1,065 -0,47 1,075 1,040 136.902
19/12/2018 1,105 1,070 0,47 1,110 1,060 194.968
18/12/2018 1,120 1,065 -5,33 1,125 1,065 253.243
17/12/2018 1,140 1,125 -1,32 1,180 1,120 267.154
14/12/2018 1,210 1,140 -4,60 1,210 1,140 156.567
13/12/2018 1,165 1,195 4,82 1,220 1,160 417.707
12/12/2018 1,085 1,140 6,54 1,145 1,040 203.277
11/12/2018 1,035 1,070 4,39 1,100 1,030 221.432
10/12/2018 1,090 1,025 -6,82 1,115 1,020 228.313
07/12/2018 1,090 1,100 1,38 1,120 1,065 148.889
06/12/2018 1,135 1,085 -3,56 1,155 1,060 343.873
05/12/2018 1,130 1,125 -2,17 1,160 1,100 63.910
04/12/2018 1,160 1,150 -1,71 1,175 1,130 74.158
03/12/2018 1,200 1,170 1,74 1,210 1,140 94.709
30/11/2018 1,200 1,150 -3,77 1,200 1,135 89.186
29/11/2018 1,220 1,195 0,42 1,260 1,190 106.027
28/11/2018 1,245 1,190 -3,25 1,255 1,180 137.866
27/11/2018 1,205 1,230 3,36 1,265 1,170 244.287
26/11/2018 1,100 1,190 5,78 1,240 1,100 527.004
23/11/2018 1,105 1,125 2,74 1,140 1,085 178.848
22/11/2018 1,125 1,095 -3,52 1,125 1,075 243.427
21/11/2018 1,170 1,135 -1,30 1,180 1,130 249.195
20/11/2018 1,210 1,150 -5,74 1,210 1,150 103.975
19/11/2018 1,180 1,220 5,63 1,220 1,165 152.848
16/11/2018 1,210 1,155 -4,15 1,245 1,125 104.110
15/11/2018 1,275 1,205 -4,37 1,280 1,205 212.744
14/11/2018 1,290 1,260 -0,79 1,340 1,250 186.575
13/11/2018 1,210 1,270 4,96 1,270 1,175 190.655
12/11/2018 1,225 1,210 -2,02 1,245 1,200 46.730
09/11/2018 1,240 1,235 0,41 1,250 1,210 52.297
08/11/2018 1,285 1,230 -3,15 1,320 1,230 243.604
07/11/2018 1,210 1,270 2,83 1,290 1,210 198.292
06/11/2018 1,230 1,235 -1,20 1,250 1,200 155.308
05/11/2018 1,245 1,250 0,40 1,270 1,175 444.611
02/11/2018 1,335 1,245 -7,09 1,365 1,240 375.546
01/11/2018 1,340 1,340 -1,47 1,380 1,335 178.702
31/10/2018 1,330 1,360 1,12 1,420 1,325 385.768
30/10/2018 1,340 1,345 0,00 1,380 1,320 242.041
29/10/2018 1,365 1,345 0,37 1,420 1,310 784.192
26/10/2018 1,270 1,340 8,06 1,430 1,150 1.843.553
25/10/2018 1,115 1,240 8,77 1,330 1,110 1.496.749
24/10/2018 0,976 1,140 17,53 1,170 0,976 1.202.710
23/10/2018 1,025 0,970 -9,35 1,035 0,966 1.116.359
22/10/2018 1,150 1,070 -6,96 1,180 1,050 509.555
19/10/2018 1,200 1,150 -5,35 1,200 1,115 707.621
18/10/2018 1,175 1,215 3,40 1,250 1,160 274.357
17/10/2018 1,270 1,175 -4,47 1,320 1,150 645.782
16/10/2018 1,320 1,230 -10,87 1,350 1,070 1.601.505
15/10/2018 1,490 1,380 -8,31 1,500 1,335 573.545
12/10/2018 1,460 1,505 0,67 1,550 1,460 360.374
11/10/2018 1,550 1,495 -3,55 1,560 1,410 1.057.902
10/10/2018 1,680 1,550 -7,74 1,710 1,550 620.616
09/10/2018 1,660 1,680 0,30 1,715 1,460 1.397.343
08/10/2018 1,705 1,675 -2,05 1,720 1,660 315.231
05/10/2018 1,755 1,710 -2,29 1,755 1,700 340.843
04/10/2018 1,725 1,750 3,24 1,775 1,700 691.627
03/10/2018 1,730 1,695 0,59 1,730 1,695 122.826
02/10/2018 1,735 1,685 -2,60 1,740 1,680 246.182
01/10/2018 1,680 1,730 1,76 1,730 1,670 88.070
28/09/2018 1,710 1,700 0,00 1,760 1,685 558.401
27/09/2018 1,715 1,700 0,00 1,715 1,660 203.087
26/09/2018 1,680 1,700 1,19 1,700 1,670 244.795
25/09/2018 1,710 1,680 -2,33 1,730 1,680 227.173
24/09/2018 1,735 1,720 -0,29 1,765 1,710 229.705
21/09/2018 1,750 1,725 0,29 1,750 1,700 236.874
20/09/2018 1,700 1,720 1,47 1,780 1,700 539.794
19/09/2018 1,725 1,695 -0,29 1,725 1,675 123.151
18/09/2018 1,715 1,700 0,29 1,715 1,670 230.134
17/09/2018 1,710 1,695 -0,29 1,740 1,680 129.783
14/09/2018 1,745 1,700 -0,58 1,745 1,690 217.852
13/09/2018 1,735 1,710 -0,58 1,780 1,710 322.170
12/09/2018 1,765 1,720 -0,86 1,815 1,715 465.893
11/09/2018 1,685 1,735 3,89 1,795 1,660 446.857
10/09/2018 1,680 1,670 -0,30 1,690 1,655 196.348
07/09/2018 1,645 1,675 0,00 1,685 1,640 163.399
06/09/2018 1,710 1,675 -3,74 1,735 1,650 403.553
05/09/2018 1,765 1,740 -2,79 1,765 1,660 574.417
04/09/2018 1,810 1,790 -0,56 1,835 1,760 304.196
03/09/2018 1,790 1,800 -0,83 1,825 1,785 281.327
31/08/2018 1,875 1,815 -3,46 1,875 1,805 444.193
30/08/2018 1,880 1,880 0,53 1,940 1,870 990.752
29/08/2018 1,830 1,870 2,47 1,890 1,830 606.213
28/08/2018 1,810 1,825 1,67 1,845 1,785 274.555
27/08/2018 1,780 1,795 1,13 1,815 1,770 88.628
24/08/2018 1,810 1,775 -1,66 1,825 1,760 375.978
23/08/2018 1,785 1,805 0,00 1,810 1,755 331.208
22/08/2018 1,760 1,805 2,85 1,865 1,715 1.303.846
21/08/2018 1,750 1,755 2,33 1,770 1,725 107.846
20/08/2018 1,735 1,715 -1,15 1,750 1,660 300.098
17/08/2018 1,770 1,735 -1,14 1,770 1,725 188.245
16/08/2018 1,810 1,755 -0,28 1,810 1,720 190.344
15/08/2018 1,810 1,760 -3,56 1,820 1,750 230.237
14/08/2018 1,745 1,825 5,80 1,840 1,715 484.416
13/08/2018 1,740 1,725 -0,29 1,755 1,715 137.979
10/08/2018 1,755 1,730 0,00 1,755 1,710 234.890
09/08/2018 1,755 1,730 1,17 1,760 1,705 183.043
08/08/2018 1,750 1,710 -1,16 1,755 1,685 231.050
07/08/2018 1,695 1,730 1,76 1,790 1,675 634.372
06/08/2018 1,720 1,700 -0,58 1,720 1,660 144.629
03/08/2018 1,725 1,710 -0,58 1,735 1,655 250.102
02/08/2018 1,725 1,720 1,18 1,735 1,670 165.880
01/08/2018 1,655 1,700 2,41 1,725 1,635 594.941
31/07/2018 1,775 1,660 -5,14 1,785 1,655 407.691
30/07/2018 1,820 1,750 -2,78 1,845 1,700 1.163.280
27/07/2018 1,575 1,800 14,29 1,880 1,560 2.899.454
26/07/2018 1,605 1,575 -0,94 1,625 1,540 502.365
25/07/2018 1,635 1,590 -2,75 1,715 1,585 642.228
24/07/2018 1,685 1,635 -2,97 1,700 1,605 844.498

Mas noticias

publicidad
publicidad