Vocento 15 años 19 de Enero, 14:15 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BME (BME)BME (BME)

-0,20-0,72 %
27,58

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/01/2018 27,620 27,780 0,94 27,980 27,540 110.378
17/01/2018 28,000 27,520 -1,64 28,020 27,520 104.264
16/01/2018 27,720 27,980 1,01 28,060 27,520 141.287
15/01/2018 27,660 27,700 0,65 27,800 27,500 79.737
12/01/2018 27,860 27,520 -1,01 27,860 27,460 74.523
11/01/2018 27,700 27,800 0,36 27,960 27,500 130.977
10/01/2018 27,300 27,700 1,54 27,700 27,260 157.326
09/01/2018 27,300 27,280 0,00 27,340 27,140 87.761
08/01/2018 27,020 27,280 0,66 27,300 27,000 101.702
05/01/2018 26,860 27,100 0,37 27,140 26,800 114.124
04/01/2018 26,760 27,000 1,50 27,000 26,600 203.209
03/01/2018 27,160 26,600 -1,99 27,200 26,600 123.001
02/01/2018 26,650 27,140 2,22 27,170 26,600 178.977
29/12/2017 26,430 26,550 0,47 26,595 26,330 303.392
28/12/2017 26,300 26,425 -0,28 26,520 26,290 148.340
27/12/2017 26,530 26,500 0,38 26,690 26,275 312.661
22/12/2017 26,185 26,400 -0,20 26,586 26,058 201.035
21/12/2017 25,804 26,454 2,09 26,566 25,764 213.990
20/12/2017 25,813 25,911 1,11 25,970 25,588 296.843
19/12/2017 25,324 25,628 1,59 25,628 25,300 375.849
18/12/2017 25,227 25,227 0,94 25,813 25,139 353.816
15/12/2017 26,028 24,992 -4,13 26,204 24,992 720.851
14/12/2017 26,410 26,068 -1,59 26,542 26,058 260.583
13/12/2017 26,449 26,488 -0,02 26,596 26,351 208.366
12/12/2017 26,556 26,493 -0,17 26,693 26,449 150.054
11/12/2017 26,644 26,537 -0,20 26,713 26,498 152.558
08/12/2017 26,596 26,591 0,17 26,742 26,591 98.099
07/12/2017 26,737 26,547 -0,35 26,737 26,498 166.362
06/12/2017 26,752 26,640 -0,42 26,796 26,640 135.023
05/12/2017 26,908 26,752 -0,15 26,987 26,669 298.344
04/12/2017 27,168 26,791 -0,36 27,275 26,791 297.792
01/12/2017 27,573 26,889 -2,48 27,622 26,889 200.233
30/11/2017 27,769 27,573 0,07 27,769 27,476 96.261
29/11/2017 27,392 27,554 0,64 27,867 27,392 185.467
28/11/2017 27,363 27,378 0,61 27,568 27,236 135.370
27/11/2017 27,133 27,212 0,83 27,573 27,084 148.378
24/11/2017 27,837 26,987 -2,61 27,876 26,957 428.973
23/11/2017 27,759 27,710 0,18 27,911 27,622 54.876
22/11/2017 27,876 27,661 -0,98 28,062 27,661 93.943
21/11/2017 27,749 27,935 0,39 27,935 27,593 83.236
20/11/2017 27,573 27,828 0,80 27,940 27,505 82.292
17/11/2017 28,008 27,608 -1,17 28,131 27,608 103.800
16/11/2017 27,642 27,935 2,47 27,935 27,446 94.071
15/11/2017 27,378 27,260 -0,43 27,520 26,987 131.405
14/11/2017 27,691 27,378 -0,71 27,691 27,378 126.693
13/11/2017 27,818 27,573 -0,14 27,818 27,402 149.353
10/11/2017 27,793 27,612 -0,39 27,960 27,554 112.541
09/11/2017 28,209 27,720 -0,67 28,209 27,720 140.251
08/11/2017 28,253 27,906 -1,11 28,497 27,906 153.485
07/11/2017 28,815 28,219 -1,94 29,011 28,160 178.492
06/11/2017 28,404 28,776 2,08 28,874 28,258 190.472
03/11/2017 28,649 28,189 -0,59 28,747 28,184 151.629
02/11/2017 29,055 28,356 -1,06 29,055 28,356 178.952
01/11/2017 29,055 28,659 -0,63 29,206 28,659 115.136
31/10/2017 28,121 28,840 3,31 29,299 28,018 295.440
30/10/2017 28,048 27,916 0,25 28,238 27,779 232.084
27/10/2017 28,013 27,847 -0,18 28,356 27,769 116.076
26/10/2017 27,720 27,896 0,40 28,077 27,656 122.588
25/10/2017 27,779 27,784 -0,05 28,062 27,700 122.622
24/10/2017 27,955 27,798 -0,42 28,140 27,793 123.851
23/10/2017 27,847 27,916 0,60 27,945 27,656 116.710
20/10/2017 27,925 27,749 0,14 27,955 27,652 101.999
19/10/2017 27,969 27,710 -0,91 28,199 27,710 131.088
18/10/2017 28,160 27,964 -0,92 28,351 27,964 150.467
17/10/2017 27,964 28,224 -0,02 28,356 27,964 209.876
16/10/2017 27,984 28,228 -0,02 28,233 27,925 105.178
13/10/2017 28,008 28,233 0,12 28,356 27,847 55.984
12/10/2017 27,857 28,199 1,55 28,199 27,788 59.070
11/10/2017 28,356 27,769 -1,56 28,385 27,715 294.229
10/10/2017 28,356 28,209 -0,21 28,356 28,062 148.863
09/10/2017 28,013 28,268 1,08 28,268 27,847 111.957
06/10/2017 27,779 27,964 -0,21 28,209 27,544 112.102
05/10/2017 27,392 28,023 1,45 28,414 27,392 165.280
04/10/2017 27,793 27,622 -1,91 28,043 27,378 243.934
03/10/2017 27,852 28,160 0,35 28,199 27,681 108.154
02/10/2017 27,720 28,062 -1,71 28,258 27,573 180.723
29/09/2017 27,955 28,551 1,96 29,270 27,749 165.073
28/09/2017 27,578 28,004 0,14 28,004 27,578 100.656
27/09/2017 27,456 27,964 1,20 28,004 27,427 123.467
26/09/2017 27,485 27,632 0,43 27,720 27,476 91.358
25/09/2017 28,106 27,515 -1,26 28,106 27,515 126.313
22/09/2017 28,043 27,867 -0,68 28,140 27,867 65.974
21/09/2017 27,876 28,057 0,68 28,067 27,876 79.480
20/09/2017 28,145 27,867 -1,04 28,282 27,867 81.637
19/09/2017 27,906 28,160 0,81 28,272 27,691 160.970
18/09/2017 28,052 27,935 0,05 28,307 27,696 143.109
15/09/2017 27,999 27,920 0,05 28,131 27,774 131.642
14/09/2017 28,160 27,906 -0,26 28,258 27,774 157.652
13/09/2017 28,111 27,979 -0,47 28,336 27,979 127.619
12/09/2017 28,224 28,111 -0,74 28,356 27,994 173.536
11/09/2017 27,681 28,321 2,62 28,351 27,656 155.151
08/09/2017 27,847 27,598 -0,55 27,979 27,573 182.710
07/09/2017 28,170 27,749 -1,29 28,312 27,730 193.506
06/09/2017 28,649 28,111 -1,69 28,815 28,101 253.397
05/09/2017 28,947 28,595 -1,27 29,468 28,455 205.959
04/09/2017 29,121 28,962 -0,76 29,468 28,962 107.443
01/09/2017 29,386 29,183 -0,05 29,565 29,140 146.469
31/08/2017 29,314 29,198 0,10 29,511 29,198 99.644
30/08/2017 29,130 29,169 1,15 29,367 29,082 99.531
29/08/2017 29,087 28,836 -0,48 29,323 28,836 146.637
28/08/2017 29,695 28,976 -1,51 29,695 28,976 139.506
25/08/2017 29,685 29,420 -0,34 29,748 29,420 92.118
24/08/2017 29,613 29,521 -0,15 29,757 29,516 71.936
23/08/2017 29,709 29,565 -0,18 29,994 29,565 63.417
22/08/2017 29,999 29,618 -1,59 30,095 29,613 131.584
21/08/2017 30,071 30,095 1,28 30,095 29,719 59.387
18/08/2017 30,071 29,714 -0,05 30,071 29,637 54.789
17/08/2017 30,095 29,728 -0,58 30,143 29,728 71.069
16/08/2017 30,220 29,902 -0,11 30,220 29,709 100.206
15/08/2017 30,191 29,936 0,24 30,191 29,632 40.537
14/08/2017 29,888 29,864 0,81 30,191 29,651 45.121
11/08/2017 29,772 29,622 -1,48 29,989 29,492 112.689
10/08/2017 29,709 30,066 0,91 30,081 29,690 79.573
09/08/2017 30,187 29,796 -1,03 30,187 29,719 81.080
08/08/2017 30,056 30,105 0,19 30,529 29,878 76.921
07/08/2017 29,950 30,047 0,34 30,134 29,767 89.949
04/08/2017 29,700 29,946 1,01 29,946 29,545 79.265
03/08/2017 29,574 29,647 0,77 29,786 29,256 120.089
02/08/2017 29,516 29,420 0,36 29,526 29,232 126.265
01/08/2017 29,709 29,314 -2,00 29,974 29,314 155.539
31/07/2017 29,323 29,912 2,33 29,912 29,251 140.117
28/07/2017 29,661 29,232 -2,05 29,839 29,232 123.676
27/07/2017 29,994 29,844 0,55 29,994 29,439 130.780
26/07/2017 29,439 29,680 0,67 29,984 29,434 108.385
25/07/2017 30,211 29,483 -1,88 30,317 28,938 293.569
24/07/2017 30,409 30,047 -1,46 30,997 30,047 135.583
21/07/2017 30,683 30,491 -0,60 30,838 30,384 74.030
20/07/2017 30,818 30,674 -0,56 31,397 30,674 135.577
19/07/2017 30,640 30,847 0,52 30,896 30,577 67.235
18/07/2017 30,910 30,688 -0,72 31,146 30,626 107.638
17/07/2017 30,780 30,910 0,00 30,910 30,626 52.197
14/07/2017 30,529 30,910 1,31 30,915 30,529 74.774
13/07/2017 30,828 30,510 -0,09 31,055 30,510 101.461
12/07/2017 30,722 30,539 -0,85 30,862 30,515 84.108
11/07/2017 31,378 30,799 -2,21 31,378 30,770 52.273
10/07/2017 30,717 31,494 2,10 31,494 30,515 206.516
07/07/2017 30,818 30,847 0,28 30,886 30,384 78.583
06/07/2017 30,770 30,761 -0,34 30,790 30,129 75.155
05/07/2017 30,066 30,867 2,06 30,958 30,018 93.182
04/07/2017 30,143 30,245 0,34 30,365 30,008 67.565
03/07/2017 30,394 30,143 -1,15 30,674 30,143 90.074
30/06/2017 30,360 30,495 1,02 30,823 30,220 113.876
29/06/2017 30,934 30,187 -2,43 31,060 30,153 92.880
28/06/2017 30,847 30,939 -0,22 31,002 30,626 77.739
27/06/2017 30,823 31,007 -0,19 31,031 30,679 59.209
26/06/2017 30,558 31,064 1,50 31,108 30,201 108.969
23/06/2017 30,409 30,606 0,16 30,717 30,220 68.494
22/06/2017 30,756 30,558 -0,24 30,867 30,433 109.845
21/06/2017 30,867 30,630 0,17 30,978 30,394 141.278
20/06/2017 30,843 30,577 -0,66 31,011 30,577 92.274
19/06/2017 30,529 30,780 1,38 31,060 30,351 153.104
16/06/2017 30,626 30,360 -0,77 30,674 30,220 246.232
15/06/2017 30,529 30,597 0,54 30,621 30,196 107.150
14/06/2017 30,283 30,433 -0,09 30,674 30,283 166.503
13/06/2017 30,442 30,462 -0,32 30,519 30,201 133.653
12/06/2017 30,288 30,558 0,60 30,616 29,941 114.742
09/06/2017 30,592 30,375 -0,03 30,654 29,902 197.341
08/06/2017 30,703 30,384 -1,15 30,949 30,384 93.140
07/06/2017 30,577 30,736 0,33 30,852 30,495 94.899
06/06/2017 30,838 30,635 -0,75 30,900 30,601 81.557
05/06/2017 30,867 30,867 -0,37 31,151 30,654 57.515
02/06/2017 31,185 30,982 -0,56 31,253 30,954 123.092
01/06/2017 31,011 31,156 0,62 31,156 30,780 160.844
31/05/2017 31,060 30,963 -0,17 31,204 30,867 87.350
30/05/2017 30,954 31,016 0,17 31,036 30,606 58.359
29/05/2017 30,963 30,963 0,00 31,146 30,833 56.690
26/05/2017 30,867 30,963 0,31 30,963 30,577 93.602
25/05/2017 30,862 30,867 0,57 31,060 30,679 99.890
24/05/2017 30,765 30,693 0,09 31,050 30,404 76.551
23/05/2017 31,069 30,664 0,57 31,069 30,577 130.407
22/05/2017 30,741 30,491 -1,98 31,021 30,491 139.984
19/05/2017 30,491 31,108 1,57 31,291 30,491 137.283
18/05/2017 31,098 30,626 -1,92 31,224 30,095 236.298
17/05/2017 32,072 31,224 -3,20 32,072 31,161 108.090
16/05/2017 31,590 32,256 1,32 32,256 31,571 256.362
15/05/2017 31,735 31,836 0,52 32,072 31,450 217.167
12/05/2017 31,494 31,672 1,03 31,773 31,349 129.938
11/05/2017 30,982 31,349 1,10 31,484 30,683 247.807
10/05/2017 30,934 31,007 -0,33 31,045 30,703 129.588
09/05/2017 30,544 31,108 0,62 31,204 30,529 172.461
08/05/2017 31,214 30,915 -0,50 31,349 29,902 307.967
05/05/2017 30,915 31,069 -0,37 31,228 30,876 242.379
04/05/2017 31,542 31,185 -1,07 31,542 30,973 304.285
03/05/2017 31,735 31,523 -0,37 31,802 31,523 184.471
02/05/2017 31,073 31,638 2,13 31,638 31,036 164.190
28/04/2017 31,007 30,979 -0,18 31,111 30,838 253.568
27/04/2017 30,993 31,036 -0,81 31,375 30,932 146.939
26/04/2017 31,073 31,290 1,16 31,290 30,932 124.652
25/04/2017 31,149 30,932 -1,23 31,544 30,932 220.744
24/04/2017 31,120 31,318 1,81 31,351 30,918 286.002
21/04/2017 30,494 30,763 0,55 30,838 30,273 155.891
20/04/2017 30,989 30,593 -2,71 31,436 30,330 234.592
19/04/2017 30,866 31,445 1,78 31,445 30,584 185.014
18/04/2017 31,271 30,894 -0,85 31,328 30,598 179.919
13/04/2017 31,210 31,158 -0,47 31,323 30,226 173.655
12/04/2017 31,591 31,304 0,17 31,638 30,984 321.952
11/04/2017 30,537 31,252 2,90 31,309 30,353 260.429
10/04/2017 30,132 30,372 -0,22 30,720 30,132 118.666
07/04/2017 30,541 30,438 -0,93 30,541 29,906 195.924
06/04/2017 30,414 30,725 0,74 30,810 30,339 142.262
05/04/2017 30,504 30,499 0,40 30,697 30,217 239.860
04/04/2017 30,019 30,377 1,38 30,377 29,590 312.951
03/04/2017 29,218 29,962 2,32 30,080 29,204 264.405
31/03/2017 29,105 29,284 0,29 29,341 29,096 99.696
30/03/2017 29,171 29,200 0,03 29,237 29,021 137.786
29/03/2017 28,814 29,190 1,64 29,190 28,738 226.808
28/03/2017 28,423 28,719 1,08 28,719 28,404 114.679
27/03/2017 28,517 28,413 -0,56 28,531 28,366 87.277
24/03/2017 28,427 28,573 0,46 28,573 28,201 142.166
23/03/2017 28,041 28,442 1,02 28,517 28,041 187.062
22/03/2017 28,013 28,154 0,34 28,201 27,910 177.097
21/03/2017 28,249 28,060 -0,67 28,343 28,060 165.474
20/03/2017 27,910 28,249 0,00 28,249 27,881 196.124
17/03/2017 27,787 28,249 1,80 28,249 27,698 276.724
16/03/2017 27,999 27,749 0,07 27,999 27,693 202.187
15/03/2017 27,778 27,731 -0,17 28,051 27,731 155.591
14/03/2017 27,952 27,778 -0,62 27,952 27,589 167.434
13/03/2017 27,928 27,952 -0,30 28,126 27,844 127.120
10/03/2017 28,164 28,037 -0,67 28,225 27,994 133.900
09/03/2017 27,881 28,225 1,27 28,225 27,693 163.913
08/03/2017 28,013 27,872 0,19 28,103 27,872 114.174
07/03/2017 28,032 27,820 -0,02 28,164 27,792 249.027
06/03/2017 28,013 27,825 -1,20 28,136 27,825 109.398
03/03/2017 28,201 28,164 -0,23 28,230 27,943 195.122
02/03/2017 28,051 28,230 0,57 28,230 27,797 167.583
01/03/2017 27,773 28,070 1,39 28,117 27,547 208.175
28/02/2017 27,401 27,684 1,03 27,740 27,260 305.350
27/02/2017 27,575 27,401 0,09 27,575 27,307 118.469
24/02/2017 27,693 27,378 -1,44 27,773 27,321 133.109
23/02/2017 27,660 27,778 0,79 27,815 27,495 93.955
22/02/2017 27,731 27,561 -0,71 27,938 27,406 130.342
21/02/2017 27,749 27,759 -0,32 28,145 27,641 286.615
20/02/2017 27,538 27,848 1,21 27,919 27,345 155.610
17/02/2017 27,467 27,514 -0,14 27,585 27,378 69.211
16/02/2017 27,241 27,552 1,11 27,552 27,241 97.619
15/02/2017 27,307 27,250 0,31 27,589 27,250 117.852
14/02/2017 27,213 27,166 -0,17 27,401 27,166 149.166
13/02/2017 27,156 27,213 -0,24 27,354 27,156 62.987
10/02/2017 27,392 27,279 0,07 27,392 27,123 130.053
09/02/2017 27,279 27,260 0,17 27,307 27,090 110.829
08/02/2017 27,298 27,213 0,24 27,354 27,147 93.389
07/02/2017 27,152 27,147 -0,50 27,354 27,123 59.683
06/02/2017 27,330 27,283 -0,80 27,429 27,152 120.293
03/02/2017 27,283 27,505 1,13 27,575 27,119 123.721
02/02/2017 27,316 27,199 -0,50 27,316 26,940 197.633
01/02/2017 27,589 27,335 -0,57 27,759 26,977 114.632
31/01/2017 27,039 27,491 1,41 27,542 27,039 252.136
30/01/2017 27,486 27,109 -1,07 27,589 27,109 144.787
27/01/2017 27,293 27,401 0,69 27,401 27,166 167.428
26/01/2017 26,883 27,213 1,51 27,307 26,751 185.585
25/01/2017 26,836 26,808 0,39 26,878 26,605 185.946
24/01/2017 26,930 26,704 -0,11 26,930 26,563 130.977
23/01/2017 26,869 26,733 -0,40 26,949 26,733 66.953
20/01/2017 26,930 26,841 0,35 26,930 26,714 62.351

Mas noticias

publicidad
publicidad