22 de Enero, 16:44 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BME (BME)BME (BME)

-0,30-1,14 %
26,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/01/2019 26,300 26,400 0,08 26,480 26,000 103.097
18/01/2019 26,400 26,380 0,30 26,500 26,120 99.273
17/01/2019 26,080 26,300 0,38 26,420 26,000 122.939
16/01/2019 25,760 26,200 1,16 26,200 25,640 170.872
15/01/2019 25,580 25,900 1,33 25,900 25,500 114.548
14/01/2019 25,540 25,560 -0,16 25,580 25,320 86.401
11/01/2019 25,560 25,600 0,16 25,660 25,340 89.067
10/01/2019 25,460 25,560 -0,31 25,620 25,300 83.788
09/01/2019 25,280 25,640 1,10 25,640 25,280 95.941
08/01/2019 25,240 25,360 -0,16 25,600 25,240 123.994
07/01/2019 24,900 25,400 2,58 25,400 24,560 130.861
04/01/2019 24,660 24,760 0,73 24,760 24,440 272.436
03/01/2019 24,560 24,580 -0,49 24,700 24,300 68.863
02/01/2019 24,100 24,700 1,56 24,700 23,860 173.355
31/12/2018 24,500 24,320 -0,82 24,760 23,900 148.530
28/12/2018 24,700 24,520 -0,49 24,860 23,820 300.909
27/12/2018 25,140 24,640 -1,60 25,280 24,460 169.146
24/12/2018 25,320 25,040 -0,63 25,520 25,000 80.365
21/12/2018 25,571 25,200 -0,39 25,571 25,102 342.867
20/12/2018 24,848 25,298 1,33 25,571 24,809 210.164
19/12/2018 24,985 24,966 -0,08 25,239 24,887 157.876
18/12/2018 25,005 24,985 -0,23 25,083 24,907 137.754
17/12/2018 25,161 25,044 -0,39 25,278 25,044 100.002
14/12/2018 25,298 25,141 -0,77 25,493 25,141 130.927
13/12/2018 25,356 25,337 -0,46 25,591 25,122 86.622
12/12/2018 25,493 25,454 0,46 25,591 25,356 121.191
11/12/2018 25,317 25,337 1,81 25,434 25,024 93.841
10/12/2018 25,141 24,887 -0,86 25,239 24,887 109.292
07/12/2018 25,063 25,102 0,86 25,493 25,024 106.004
06/12/2018 25,180 24,887 -1,32 25,337 24,887 139.068
05/12/2018 25,200 25,220 0,08 25,532 25,024 93.080
04/12/2018 25,259 25,200 -0,46 25,571 25,161 93.177
03/12/2018 25,395 25,317 0,78 25,610 25,317 148.189
30/11/2018 25,298 25,122 -0,77 25,298 25,024 110.598
29/11/2018 25,376 25,317 -0,23 25,395 25,239 90.869
28/11/2018 25,298 25,376 -0,08 25,591 25,298 94.463
27/11/2018 25,298 25,395 0,39 25,434 25,161 116.517
26/11/2018 25,298 25,298 0,78 25,454 25,083 76.007
23/11/2018 25,376 25,102 -1,46 25,454 25,063 79.566
22/11/2018 25,122 25,473 1,40 25,473 24,809 120.121
21/11/2018 25,102 25,122 0,47 25,415 24,927 205.389
20/11/2018 24,614 25,005 0,79 25,005 24,614 125.202
19/11/2018 24,809 24,809 0,16 25,063 24,731 105.238
16/11/2018 24,809 24,770 0,32 24,907 24,673 125.911
15/11/2018 24,536 24,692 0,00 24,809 24,536 110.092
14/11/2018 25,102 24,692 -2,02 25,122 24,614 253.960
13/11/2018 25,239 25,200 0,00 25,337 25,161 72.050
12/11/2018 25,317 25,200 -0,69 25,376 25,200 85.668
09/11/2018 25,395 25,376 -0,08 25,591 25,200 124.493
08/11/2018 25,767 25,395 -1,29 25,767 25,395 172.577
07/11/2018 25,767 25,727 0,30 25,786 25,571 59.901
06/11/2018 25,688 25,649 -0,83 25,786 25,415 72.634
05/11/2018 25,591 25,864 1,07 25,981 25,434 135.282
02/11/2018 25,727 25,591 0,15 25,786 25,395 72.948
01/11/2018 25,415 25,552 0,08 25,727 25,395 71.010
31/10/2018 25,180 25,532 1,71 25,532 25,102 136.750
30/10/2018 25,122 25,102 -0,93 25,786 25,102 91.339
29/10/2018 25,005 25,337 2,21 25,473 24,809 102.417
26/10/2018 25,005 24,790 -0,78 25,024 24,575 181.854
25/10/2018 24,946 24,985 -0,16 25,102 24,809 122.782
24/10/2018 25,005 25,024 0,31 25,337 24,966 105.963
23/10/2018 25,239 24,946 -1,54 25,298 24,946 157.645
22/10/2018 25,786 25,337 -0,84 25,884 25,337 80.937
19/10/2018 25,395 25,552 0,69 25,669 25,259 88.256
18/10/2018 25,434 25,376 0,15 25,786 25,317 105.982
17/10/2018 25,610 25,337 -0,08 26,040 25,337 209.467
16/10/2018 25,278 25,356 0,46 25,591 25,239 205.735
15/10/2018 25,200 25,239 -1,00 25,552 25,200 169.459
12/10/2018 25,591 25,493 0,85 26,118 25,395 149.329
11/10/2018 26,216 25,278 -4,85 26,216 25,005 485.201
10/10/2018 26,724 26,567 -0,58 26,763 26,411 113.130
09/10/2018 26,704 26,724 0,07 26,860 26,607 135.866
08/10/2018 26,958 26,704 -0,73 26,978 26,704 123.710
05/10/2018 27,466 26,900 -2,13 27,544 26,860 182.757
04/10/2018 27,564 27,486 -0,35 27,740 27,427 87.373
03/10/2018 27,935 27,583 -1,19 27,935 27,583 117.771
02/10/2018 27,349 27,915 1,49 27,935 27,251 211.313
01/10/2018 27,153 27,505 1,15 27,505 27,075 335.553
28/09/2018 27,407 27,193 -1,07 27,407 27,056 129.969
27/09/2018 27,368 27,486 0,00 27,505 27,368 143.873
26/09/2018 27,486 27,486 0,00 27,486 27,349 80.180
25/09/2018 27,310 27,486 0,14 27,544 27,290 144.055
24/09/2018 27,271 27,447 0,29 27,622 27,193 110.660
21/09/2018 27,329 27,368 0,65 27,368 27,153 278.751
20/09/2018 27,095 27,193 -0,43 27,329 27,095 188.667
19/09/2018 27,232 27,310 0,22 27,329 27,134 172.359
18/09/2018 27,310 27,251 -0,29 27,329 27,173 89.370
17/09/2018 27,349 27,329 -0,07 27,349 27,153 62.822
14/09/2018 27,212 27,349 0,29 27,349 27,017 143.984
13/09/2018 27,349 27,271 -0,43 27,349 27,036 71.826
12/09/2018 27,290 27,388 0,50 27,407 27,095 100.993
11/09/2018 27,193 27,251 0,64 27,251 27,001 259.102
10/09/2018 26,635 27,078 2,03 27,155 26,481 147.654
07/09/2018 26,827 26,539 -0,36 26,827 26,481 135.525
06/09/2018 26,827 26,635 -1,50 27,001 26,558 118.839
05/09/2018 26,847 27,039 0,86 27,136 26,539 95.185
04/09/2018 27,579 26,808 -1,97 27,598 26,808 173.702
03/09/2018 27,309 27,347 0,64 27,636 27,213 141.948
31/08/2018 27,502 27,174 -0,77 27,521 27,174 118.351
30/08/2018 27,193 27,386 0,99 27,540 27,116 81.445
29/08/2018 27,463 27,116 -0,85 27,559 26,982 50.063
28/08/2018 27,598 27,347 -0,42 27,617 27,290 111.813
27/08/2018 27,039 27,463 2,00 27,502 27,039 96.594
24/08/2018 26,712 26,924 0,79 26,924 26,712 37.674
23/08/2018 26,577 26,712 0,58 26,770 26,577 28.650
22/08/2018 26,693 26,558 -0,51 26,827 26,327 137.623
21/08/2018 26,866 26,693 -0,43 26,866 26,654 44.972
20/08/2018 26,750 26,808 0,43 26,808 26,596 36.386
17/08/2018 26,673 26,693 0,87 26,770 26,481 38.509
16/08/2018 26,558 26,462 0,66 26,712 26,423 60.736
15/08/2018 26,500 26,288 -0,73 26,500 26,250 96.139
14/08/2018 26,770 26,481 -0,51 26,789 26,481 110.347
13/08/2018 26,654 26,616 0,14 26,731 26,481 94.691
10/08/2018 26,808 26,577 -0,79 26,808 26,481 121.512
09/08/2018 26,731 26,789 0,87 26,789 26,596 52.099
08/08/2018 26,750 26,558 -0,65 26,866 26,519 65.446
07/08/2018 26,770 26,731 0,00 26,847 26,673 63.366
06/08/2018 26,693 26,731 0,65 26,789 26,481 123.204
03/08/2018 26,481 26,558 0,51 26,866 26,307 106.853
02/08/2018 26,596 26,423 -0,44 26,654 26,192 186.413
01/08/2018 26,519 26,539 0,07 26,654 26,481 130.803
31/07/2018 26,770 26,519 -1,15 26,866 26,519 192.908
30/07/2018 26,750 26,827 0,58 27,039 26,673 159.947
27/07/2018 27,482 26,673 -4,88 27,502 26,577 568.258
26/07/2018 28,368 28,041 -0,95 28,407 27,636 106.661
25/07/2018 28,272 28,310 0,07 28,387 27,906 141.127
24/07/2018 28,310 28,291 0,27 28,349 28,041 69.350
23/07/2018 28,272 28,214 -0,07 28,291 28,079 57.880
20/07/2018 28,022 28,233 0,00 28,330 28,022 72.217
19/07/2018 27,983 28,233 0,83 28,272 27,983 69.546
18/07/2018 28,118 28,002 -0,34 28,214 28,002 135.044
17/07/2018 27,829 28,099 0,48 28,118 27,829 91.848
16/07/2018 27,906 27,964 0,21 28,079 27,906 153.688
13/07/2018 27,790 27,906 0,49 27,925 27,675 123.787
12/07/2018 27,790 27,771 0,28 27,790 27,482 79.023
11/07/2018 27,810 27,694 -0,28 27,810 27,347 94.443
10/07/2018 27,752 27,771 0,07 27,829 27,540 131.064
09/07/2018 27,617 27,752 1,48 27,810 27,444 127.810
06/07/2018 27,752 27,347 -0,77 27,752 27,251 97.084
05/07/2018 27,116 27,559 1,56 27,559 27,116 136.509
04/07/2018 26,866 27,136 0,64 27,136 26,866 66.998
03/07/2018 27,290 26,962 0,07 27,771 26,827 196.240
02/07/2018 27,097 26,943 -1,06 27,097 26,866 165.271
29/06/2018 27,328 27,232 0,43 27,328 27,059 148.197
28/06/2018 27,444 27,116 -1,61 27,771 27,039 166.845
27/06/2018 28,195 27,559 -2,19 28,272 27,039 207.924
26/06/2018 27,829 28,176 1,74 28,291 27,559 152.641
25/06/2018 27,867 27,694 -0,90 28,079 27,694 105.898
22/06/2018 27,925 27,944 0,35 28,176 27,790 368.496
21/06/2018 28,310 27,848 -1,50 28,368 27,752 74.436
20/06/2018 28,368 28,272 0,41 28,407 27,829 249.667
19/06/2018 28,368 28,156 -1,02 28,426 28,060 155.386
18/06/2018 28,850 28,445 -1,53 28,850 28,387 95.159
15/06/2018 29,081 28,888 -0,66 29,081 28,773 263.711
14/06/2018 28,696 29,081 1,00 29,081 28,657 238.237
13/06/2018 28,773 28,792 -0,07 28,850 28,561 170.104
12/06/2018 28,676 28,811 1,56 28,811 28,310 208.637
11/06/2018 28,541 28,368 -0,47 28,753 28,349 108.688
08/06/2018 28,407 28,503 -0,80 28,561 28,330 116.490
07/06/2018 28,599 28,734 0,47 28,734 28,426 108.689
06/06/2018 28,484 28,599 0,68 28,599 28,330 158.316
05/06/2018 28,503 28,407 0,20 28,657 28,233 161.568
04/06/2018 28,503 28,349 -0,54 28,657 28,272 210.130
01/06/2018 27,617 28,503 2,42 28,503 27,463 240.116
31/05/2018 28,002 27,829 -0,69 28,099 27,386 198.207
30/05/2018 27,733 28,022 0,90 28,176 27,463 153.106
29/05/2018 27,694 27,771 0,07 27,829 27,386 177.103
28/05/2018 28,349 27,752 -0,41 28,387 27,502 104.484
25/05/2018 28,118 27,867 -0,82 28,272 27,540 194.852
24/05/2018 28,291 28,099 -0,21 28,445 27,944 139.680
23/05/2018 28,561 28,156 -0,88 28,599 28,099 237.083
22/05/2018 28,118 28,407 1,30 28,407 27,925 197.852
21/05/2018 28,253 28,041 0,21 28,253 28,002 105.897
18/05/2018 28,099 27,983 0,07 28,195 27,752 161.746
17/05/2018 28,060 27,964 0,14 28,195 27,925 95.628
16/05/2018 27,810 27,925 -0,21 27,925 27,367 192.977
15/05/2018 27,790 27,983 0,69 28,002 27,598 102.702
14/05/2018 28,156 27,790 -1,84 28,214 27,444 160.187
11/05/2018 28,156 28,310 -0,68 28,426 27,848 156.808
10/05/2018 28,734 28,503 -0,67 28,734 28,176 127.455
09/05/2018 28,176 28,696 2,41 28,773 27,790 212.908
08/05/2018 28,097 28,022 -0,13 28,097 27,853 219.883
07/05/2018 27,965 28,059 0,61 28,059 27,815 207.800
04/05/2018 27,834 27,890 0,13 27,909 27,665 172.383
03/05/2018 27,403 27,853 1,43 27,853 27,384 193.385
02/05/2018 27,440 27,459 0,69 27,478 27,271 181.089
30/04/2018 26,952 27,271 1,25 27,271 26,915 166.244
27/04/2018 26,540 26,934 1,34 26,971 26,540 156.067
26/04/2018 26,277 26,577 1,58 26,596 26,277 171.918
25/04/2018 26,709 26,165 -2,11 26,709 26,108 131.332
24/04/2018 26,615 26,727 0,49 26,915 26,615 132.666
23/04/2018 26,521 26,596 1,14 26,596 26,390 67.579
20/04/2018 26,540 26,296 -0,92 26,709 26,108 151.144
19/04/2018 26,446 26,540 0,14 26,971 26,408 235.136
18/04/2018 26,146 26,502 1,65 26,540 26,108 114.548
17/04/2018 26,108 26,071 0,43 26,221 25,940 80.779
16/04/2018 25,996 25,958 0,00 26,202 25,940 78.938
13/04/2018 25,883 25,958 0,73 26,258 25,808 98.606
12/04/2018 26,202 25,771 -0,79 26,315 25,771 118.129
11/04/2018 26,052 25,977 -0,29 26,315 25,977 100.037
10/04/2018 26,258 26,052 0,29 26,258 25,602 179.769
09/04/2018 26,165 25,977 -0,50 26,427 25,977 113.915
06/04/2018 26,258 26,108 -0,57 26,333 26,033 73.796
05/04/2018 25,958 26,258 1,23 26,390 25,865 109.226
04/04/2018 25,921 25,940 0,66 25,940 25,583 67.776
03/04/2018 25,639 25,771 -0,07 25,846 25,527 96.842
29/03/2018 25,715 25,790 0,36 25,846 25,527 53.157
28/03/2018 25,602 25,696 0,66 25,696 25,321 160.137
27/03/2018 25,696 25,527 0,52 25,771 25,471 84.832
26/03/2018 26,071 25,396 -1,02 26,071 25,396 133.370
23/03/2018 25,715 25,658 -0,87 25,958 25,358 111.410
22/03/2018 26,052 25,883 -0,36 26,296 25,621 122.551
21/03/2018 26,240 25,977 -0,50 26,352 25,715 90.054
20/03/2018 26,333 26,108 -0,36 26,352 26,071 81.955
19/03/2018 26,371 26,202 -0,71 26,446 26,015 112.315
16/03/2018 26,221 26,390 0,50 26,446 26,108 204.371
15/03/2018 25,940 26,258 0,79 26,258 25,902 238.822
14/03/2018 25,827 26,052 0,87 26,052 25,752 136.673
13/03/2018 25,489 25,827 1,40 25,977 25,339 170.660
12/03/2018 25,752 25,471 -0,51 25,752 25,227 106.639
09/03/2018 25,527 25,602 0,22 25,696 25,133 103.316
08/03/2018 25,377 25,546 0,89 25,602 25,264 76.387
07/03/2018 25,096 25,321 0,60 25,339 25,002 77.763
06/03/2018 25,321 25,171 -0,45 25,321 25,077 93.639
05/03/2018 25,302 25,283 0,97 25,321 24,946 128.101
02/03/2018 25,696 25,039 -2,63 25,790 24,758 290.845
01/03/2018 25,883 25,715 -1,15 26,183 25,696 137.103
28/02/2018 26,427 26,015 -1,49 26,427 25,977 90.591
27/02/2018 26,127 26,408 0,64 26,484 26,127 205.654
26/02/2018 26,015 26,240 1,08 26,240 26,015 99.622
23/02/2018 25,940 25,958 0,44 25,958 25,546 103.286
22/02/2018 25,508 25,846 0,88 25,846 25,508 74.906
21/02/2018 25,621 25,621 -0,58 25,790 25,339 96.589
20/02/2018 25,827 25,771 -0,07 26,071 25,621 93.987
19/02/2018 25,940 25,790 -0,22 26,071 25,733 78.242
16/02/2018 25,921 25,846 0,88 26,052 25,602 53.111
15/02/2018 26,052 25,621 -0,22 26,052 25,602 68.170
14/02/2018 25,715 25,677 -0,15 25,790 25,414 213.171
13/02/2018 26,165 25,715 -1,72 26,165 25,377 140.273
12/02/2018 25,883 26,165 2,42 26,165 25,433 198.834
09/02/2018 25,152 25,546 0,15 25,771 25,114 161.724
08/02/2018 25,977 25,508 -1,59 25,977 25,508 174.577
07/02/2018 25,602 25,921 2,07 25,977 25,321 160.888
06/02/2018 24,852 25,396 0,82 25,883 24,570 302.991
05/02/2018 25,602 25,189 -1,90 25,602 25,133 151.035
02/02/2018 25,790 25,677 -1,01 26,015 25,021 138.264
01/02/2018 25,940 25,940 0,66 26,071 25,790 77.493
31/01/2018 25,677 25,771 1,18 25,977 25,602 99.177
30/01/2018 25,958 25,471 -1,52 25,958 25,414 146.234
29/01/2018 26,146 25,865 -0,72 26,146 25,865 91.333
26/01/2018 25,808 26,052 0,43 26,165 25,808 98.360
25/01/2018 26,352 25,940 -1,21 26,371 25,940 122.034
24/01/2018 26,240 26,258 0,14 26,408 26,033 115.869
23/01/2018 26,296 26,221 0,00 26,352 25,827 129.644

Mas noticias

publicidad
publicidad