Vocento 15 años 23 de Octubre, 18:52 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BME (BME)BME (BME)

0,170,60 %
28,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 28,560 28,380 0,14 28,590 28,280 101.999
19/10/2017 28,605 28,340 -0,91 28,840 28,340 131.088
18/10/2017 28,800 28,600 -0,92 28,995 28,600 150.467
17/10/2017 28,600 28,865 -0,02 29,000 28,600 209.876
16/10/2017 28,620 28,870 -0,02 28,875 28,560 105.178
13/10/2017 28,645 28,875 0,12 29,000 28,480 55.984
12/10/2017 28,490 28,840 1,55 28,840 28,420 59.070
11/10/2017 29,000 28,400 -1,56 29,030 28,345 294.229
10/10/2017 29,000 28,850 -0,21 29,000 28,700 148.863
09/10/2017 28,650 28,910 1,08 28,910 28,480 111.957
06/10/2017 28,410 28,600 -0,21 28,850 28,170 112.102
05/10/2017 28,015 28,660 1,45 29,060 28,015 165.280
04/10/2017 28,425 28,250 -1,91 28,680 28,000 243.934
03/10/2017 28,485 28,800 0,35 28,840 28,310 108.154
02/10/2017 28,350 28,700 -1,71 28,900 28,200 180.723
29/09/2017 28,590 29,200 1,96 29,935 28,380 165.073
28/09/2017 28,205 28,640 0,14 28,640 28,205 100.656
27/09/2017 28,080 28,600 1,20 28,640 28,050 123.467
26/09/2017 28,110 28,260 0,43 28,350 28,100 91.358
25/09/2017 28,745 28,140 -1,26 28,745 28,140 126.313
22/09/2017 28,680 28,500 -0,68 28,780 28,500 65.974
21/09/2017 28,510 28,695 0,68 28,705 28,510 79.480
20/09/2017 28,785 28,500 -1,04 28,925 28,500 81.637
19/09/2017 28,540 28,800 0,81 28,915 28,320 160.970
18/09/2017 28,690 28,570 0,05 28,950 28,325 143.109
15/09/2017 28,635 28,555 0,05 28,770 28,405 131.642
14/09/2017 28,800 28,540 -0,26 28,900 28,405 157.652
13/09/2017 28,750 28,615 -0,47 28,980 28,615 127.619
12/09/2017 28,865 28,750 -0,74 29,000 28,630 173.536
11/09/2017 28,310 28,965 2,62 28,995 28,285 155.151
08/09/2017 28,480 28,225 -0,55 28,615 28,200 182.710
07/09/2017 28,810 28,380 -1,29 28,955 28,360 193.506
06/09/2017 29,300 28,750 -1,69 29,470 28,740 253.397
05/09/2017 29,605 29,245 -1,27 30,138 29,102 205.959
04/09/2017 29,783 29,620 -0,76 30,138 29,620 107.443
01/09/2017 30,054 29,847 -0,05 30,236 29,802 146.469
31/08/2017 29,980 29,862 0,10 30,182 29,862 99.644
30/08/2017 29,793 29,832 1,15 30,034 29,743 99.531
29/08/2017 29,748 29,492 -0,48 29,990 29,492 146.637
28/08/2017 30,370 29,635 -1,51 30,370 29,635 139.506
25/08/2017 30,360 30,088 -0,34 30,424 30,088 92.118
24/08/2017 30,286 30,192 -0,15 30,434 30,187 71.936
23/08/2017 30,384 30,236 -0,18 30,675 30,236 63.417
22/08/2017 30,680 30,291 -1,59 30,779 30,286 131.584
21/08/2017 30,754 30,779 1,28 30,779 30,394 59.387
18/08/2017 30,754 30,389 -0,05 30,754 30,310 54.789
17/08/2017 30,779 30,404 -0,58 30,828 30,404 71.069
16/08/2017 30,907 30,582 -0,11 30,907 30,384 100.206
15/08/2017 30,878 30,616 0,24 30,878 30,305 40.537
14/08/2017 30,567 30,542 0,81 30,878 30,325 45.121
11/08/2017 30,449 30,296 -1,48 30,671 30,162 112.689
10/08/2017 30,384 30,749 0,91 30,764 30,365 79.573
09/08/2017 30,873 30,473 -1,03 30,873 30,394 81.080
08/08/2017 30,740 30,789 0,19 31,223 30,557 76.921
07/08/2017 30,631 30,730 0,34 30,818 30,444 89.949
04/08/2017 30,375 30,626 1,01 30,626 30,217 79.265
03/08/2017 30,246 30,320 0,77 30,463 29,921 120.089
02/08/2017 30,187 30,088 0,36 30,197 29,896 126.265
01/08/2017 30,384 29,980 -2,00 30,656 29,980 155.539
31/07/2017 29,990 30,592 2,33 30,592 29,916 140.117
28/07/2017 30,335 29,896 -2,05 30,518 29,896 123.676
27/07/2017 30,675 30,523 0,55 30,675 30,108 130.780
26/07/2017 30,108 30,355 0,67 30,666 30,103 108.385
25/07/2017 30,897 30,153 -1,88 31,006 29,595 293.569
24/07/2017 31,100 30,730 -1,46 31,701 30,730 135.583
21/07/2017 31,381 31,183 -0,60 31,539 31,075 74.030
20/07/2017 31,519 31,371 -0,56 32,111 31,371 135.577
19/07/2017 31,336 31,548 0,52 31,598 31,272 67.235
18/07/2017 31,613 31,386 -0,72 31,854 31,322 107.638
17/07/2017 31,479 31,613 0,00 31,613 31,322 52.197
14/07/2017 31,223 31,613 1,31 31,618 31,223 74.774
13/07/2017 31,529 31,203 -0,09 31,761 31,203 101.461
12/07/2017 31,420 31,233 -0,85 31,563 31,208 84.108
11/07/2017 32,091 31,499 -2,21 32,091 31,470 52.273
10/07/2017 31,415 32,209 2,10 32,209 31,208 206.516
07/07/2017 31,519 31,548 0,28 31,588 31,075 78.583
06/07/2017 31,470 31,460 -0,34 31,489 30,814 75.155
05/07/2017 30,749 31,568 2,06 31,662 30,700 93.182
04/07/2017 30,828 30,932 0,34 31,055 30,690 67.565
03/07/2017 31,085 30,828 -1,15 31,371 30,828 90.074
30/06/2017 31,050 31,188 1,02 31,524 30,907 113.876
29/06/2017 31,637 30,873 -2,43 31,766 30,838 92.880
28/06/2017 31,548 31,642 -0,22 31,706 31,322 77.739
27/06/2017 31,524 31,711 -0,19 31,736 31,376 59.209
26/06/2017 31,253 31,770 1,50 31,815 30,888 108.969
23/06/2017 31,100 31,302 0,16 31,415 30,907 68.494
22/06/2017 31,455 31,253 -0,24 31,568 31,124 109.845
21/06/2017 31,568 31,327 0,17 31,682 31,085 141.278
20/06/2017 31,544 31,272 -0,66 31,716 31,272 92.274
19/06/2017 31,223 31,479 1,38 31,766 31,040 153.104
16/06/2017 31,322 31,050 -0,77 31,371 30,907 246.232
15/06/2017 31,223 31,292 0,54 31,317 30,883 107.150
14/06/2017 30,971 31,124 -0,09 31,371 30,971 166.503
13/06/2017 31,134 31,154 -0,32 31,213 30,888 133.653
12/06/2017 30,976 31,253 0,60 31,312 30,621 114.742
09/06/2017 31,287 31,065 -0,03 31,351 30,582 197.341
08/06/2017 31,401 31,075 -1,15 31,652 31,075 93.140
07/06/2017 31,272 31,435 0,33 31,553 31,188 94.899
06/06/2017 31,539 31,331 -0,75 31,603 31,297 81.557
05/06/2017 31,568 31,568 -0,37 31,859 31,351 57.515
02/06/2017 31,894 31,687 -0,56 31,963 31,657 123.092
01/06/2017 31,716 31,864 0,62 31,864 31,479 160.844
31/05/2017 31,766 31,667 -0,17 31,913 31,568 87.350
30/05/2017 31,657 31,721 0,17 31,741 31,302 58.359
29/05/2017 31,667 31,667 0,00 31,854 31,534 56.690
26/05/2017 31,568 31,667 0,31 31,667 31,272 93.602
25/05/2017 31,563 31,568 0,57 31,766 31,376 99.890
24/05/2017 31,465 31,391 0,09 31,756 31,095 76.551
23/05/2017 31,775 31,361 0,57 31,775 31,272 130.407
22/05/2017 31,440 31,183 -1,98 31,726 31,183 139.984
19/05/2017 31,183 31,815 1,57 32,002 31,183 137.283
18/05/2017 31,805 31,322 -1,92 31,933 30,779 236.298
17/05/2017 32,801 31,933 -3,20 32,801 31,869 108.090
16/05/2017 32,308 32,989 1,32 32,989 32,288 256.362
15/05/2017 32,456 32,560 0,52 32,801 32,165 217.167
12/05/2017 32,209 32,392 1,03 32,496 32,061 129.938
11/05/2017 31,687 32,061 1,10 32,200 31,381 247.807
10/05/2017 31,637 31,711 -0,33 31,751 31,401 129.588
09/05/2017 31,238 31,815 0,62 31,913 31,223 172.461
08/05/2017 31,923 31,618 -0,50 32,061 30,582 307.967
05/05/2017 31,618 31,775 -0,37 31,938 31,578 242.379
04/05/2017 32,259 31,894 -1,07 32,259 31,677 304.285
03/05/2017 32,456 32,239 -0,37 32,525 32,239 184.471
02/05/2017 31,780 32,357 2,13 32,357 31,741 164.190
28/04/2017 31,712 31,683 -0,18 31,818 31,539 253.568
27/04/2017 31,698 31,741 -0,81 32,088 31,635 146.939
26/04/2017 31,780 32,001 1,16 32,001 31,635 124.652
25/04/2017 31,857 31,635 -1,23 32,261 31,635 220.744
24/04/2017 31,828 32,030 1,81 32,064 31,621 286.002
21/04/2017 31,187 31,462 0,55 31,539 30,961 155.891
20/04/2017 31,693 31,288 -2,71 32,150 31,019 234.592
19/04/2017 31,568 32,160 1,78 32,160 31,279 185.014
18/04/2017 31,982 31,597 -0,85 32,040 31,293 179.919
13/04/2017 31,919 31,866 -0,47 32,035 30,913 173.655
12/04/2017 32,309 32,016 0,17 32,357 31,688 321.952
11/04/2017 31,231 31,963 2,90 32,020 31,043 260.429
10/04/2017 30,817 31,062 -0,22 31,418 30,817 118.666
07/04/2017 31,236 31,130 -0,93 31,236 30,585 195.924
06/04/2017 31,106 31,423 0,74 31,510 31,028 142.262
05/04/2017 31,197 31,192 0,40 31,394 30,903 239.860
04/04/2017 30,701 31,067 1,38 31,067 30,263 312.951
03/04/2017 29,882 30,643 2,32 30,764 29,868 264.405
31/03/2017 29,767 29,950 0,29 30,008 29,757 99.696
30/03/2017 29,834 29,863 0,03 29,902 29,680 137.786
29/03/2017 29,468 29,854 1,64 29,854 29,391 226.808
28/03/2017 29,069 29,372 1,08 29,372 29,049 114.679
27/03/2017 29,165 29,059 -0,56 29,179 29,011 87.277
24/03/2017 29,074 29,223 0,46 29,223 28,842 142.166
23/03/2017 28,679 29,088 1,02 29,165 28,679 187.062
22/03/2017 28,650 28,794 0,34 28,842 28,544 177.097
21/03/2017 28,891 28,698 -0,67 28,987 28,698 165.474
20/03/2017 28,544 28,891 0,00 28,891 28,515 196.124
17/03/2017 28,419 28,891 1,80 28,891 28,327 276.724
16/03/2017 28,635 28,380 0,07 28,635 28,322 202.187
15/03/2017 28,409 28,361 -0,17 28,688 28,361 155.591
14/03/2017 28,587 28,409 -0,62 28,587 28,216 167.434
13/03/2017 28,563 28,587 -0,30 28,765 28,476 127.120
10/03/2017 28,804 28,674 -0,67 28,866 28,631 133.900
09/03/2017 28,515 28,866 1,27 28,866 28,322 163.913
08/03/2017 28,650 28,505 0,19 28,741 28,505 114.174
07/03/2017 28,669 28,452 -0,02 28,804 28,423 249.027
06/03/2017 28,650 28,457 -1,20 28,775 28,457 109.398
03/03/2017 28,842 28,804 -0,23 28,871 28,578 195.122
02/03/2017 28,688 28,871 0,57 28,871 28,428 167.583
01/03/2017 28,404 28,708 1,39 28,756 28,173 208.175
28/02/2017 28,024 28,313 1,03 28,371 27,879 305.350
27/02/2017 28,202 28,024 0,09 28,202 27,928 118.469
24/02/2017 28,322 28,000 -1,44 28,404 27,942 133.109
23/02/2017 28,289 28,409 0,79 28,448 28,120 93.955
22/02/2017 28,361 28,188 -0,71 28,573 28,029 130.342
21/02/2017 28,380 28,390 -0,32 28,785 28,269 286.615
20/02/2017 28,163 28,481 1,21 28,554 27,966 155.610
17/02/2017 28,091 28,139 -0,14 28,212 28,000 69.211
16/02/2017 27,860 28,178 1,11 28,178 27,860 97.619
15/02/2017 27,928 27,870 0,31 28,216 27,870 117.852
14/02/2017 27,831 27,783 -0,17 28,024 27,783 149.166
13/02/2017 27,773 27,831 -0,24 27,976 27,773 62.987
10/02/2017 28,014 27,899 0,07 28,014 27,740 130.053
09/02/2017 27,899 27,879 0,17 27,928 27,706 110.829
08/02/2017 27,918 27,831 0,24 27,976 27,764 93.389
07/02/2017 27,769 27,764 -0,50 27,976 27,740 59.683
06/02/2017 27,952 27,903 -0,80 28,053 27,769 120.293
03/02/2017 27,903 28,130 1,13 28,202 27,735 123.721
02/02/2017 27,937 27,817 -0,50 27,937 27,552 197.633
01/02/2017 28,216 27,956 -0,57 28,390 27,590 114.632
31/01/2017 27,653 28,115 1,41 28,168 27,653 252.136
30/01/2017 28,111 27,725 -1,07 28,216 27,725 144.787
27/01/2017 27,913 28,024 0,69 28,024 27,783 167.428
26/01/2017 27,494 27,831 1,51 27,928 27,359 185.585
25/01/2017 27,446 27,417 0,39 27,489 27,210 185.946
24/01/2017 27,542 27,311 -0,11 27,542 27,167 130.977
23/01/2017 27,480 27,340 -0,40 27,562 27,340 66.953
20/01/2017 27,542 27,451 0,35 27,542 27,321 62.351
19/01/2017 27,513 27,355 0,19 27,538 27,311 69.901
18/01/2017 27,600 27,302 -1,22 27,600 27,302 101.491
17/01/2017 27,730 27,639 -0,07 27,730 27,408 97.217
16/01/2017 27,605 27,658 0,17 27,730 27,403 70.987
13/01/2017 27,412 27,610 0,77 27,879 27,364 208.464
12/01/2017 27,538 27,398 -0,04 27,538 27,297 57.802
11/01/2017 27,542 27,408 0,00 27,542 27,258 119.167
10/01/2017 27,562 27,408 -0,49 27,590 27,369 131.863
09/01/2017 27,735 27,542 -0,24 27,735 27,369 89.225
06/01/2017 27,826 27,610 -0,71 27,865 27,509 29.008
05/01/2017 27,870 27,807 -0,16 28,014 27,566 147.904
04/01/2017 27,648 27,850 0,24 28,159 27,648 206.196
03/01/2017 27,302 27,783 2,38 27,879 27,249 153.364
02/01/2017 27,017 27,138 0,66 27,278 26,965 61.699
30/12/2016 26,965 26,960 -0,69 27,200 26,960 171.859
29/12/2016 26,965 27,147 0,14 27,465 26,965 171.001
28/12/2016 27,205 27,109 -0,48 27,273 26,965 121.285
27/12/2016 27,494 27,239 0,30 27,509 27,239 194.642
23/12/2016 27,218 27,157 -0,21 27,421 27,157 269.498
22/12/2016 27,577 27,214 -1,03 27,723 27,181 215.128
21/12/2016 27,845 27,497 -0,58 28,006 27,346 169.749
20/12/2016 27,440 27,657 0,93 27,836 27,383 177.675
19/12/2016 27,770 27,402 -1,36 27,779 27,303 158.389
16/12/2016 27,761 27,779 0,03 27,808 27,280 212.794
15/12/2016 27,959 27,770 -0,12 28,095 27,176 298.732
14/12/2016 27,992 27,803 -1,09 28,289 27,544 242.515
13/12/2016 27,355 28,110 2,60 28,289 27,346 291.002
12/12/2016 27,280 27,398 -0,60 27,629 27,280 145.329
09/12/2016 27,761 27,563 0,27 27,761 27,171 109.001
08/12/2016 27,600 27,487 -0,41 27,789 27,487 99.392
07/12/2016 27,251 27,600 1,28 27,600 27,110 169.427
06/12/2016 26,884 27,251 1,03 27,251 26,728 86.015
05/12/2016 26,638 26,973 0,39 26,987 26,638 104.246
02/12/2016 27,025 26,870 -0,07 27,025 26,686 121.688
01/12/2016 26,931 26,888 -0,68 27,176 26,549 88.775
30/11/2016 27,063 27,072 -0,21 27,148 26,780 160.223
29/11/2016 27,685 27,129 -0,10 27,685 27,063 125.637
28/11/2016 27,327 27,157 -0,24 27,327 26,893 116.405
25/11/2016 27,657 27,223 -0,89 27,657 27,124 66.305
24/11/2016 27,779 27,468 -1,12 27,808 27,346 98.485
23/11/2016 27,534 27,779 0,43 27,779 27,157 112.913
22/11/2016 27,317 27,662 1,16 27,662 27,115 271.900
21/11/2016 27,157 27,346 0,64 27,346 26,794 152.507
18/11/2016 27,157 27,171 -0,47 27,327 26,638 160.878
17/11/2016 27,020 27,299 1,01 27,299 26,549 159.100
16/11/2016 27,299 27,025 -1,17 27,346 26,733 188.521
15/11/2016 26,686 27,346 2,47 27,346 26,422 223.838
14/11/2016 26,469 26,686 0,64 26,969 26,318 153.962
11/11/2016 27,016 26,516 -1,68 27,355 26,271 260.030
10/11/2016 26,374 26,969 2,62 27,091 26,172 636.078
09/11/2016 24,988 26,280 0,43 26,308 24,922 260.727
08/11/2016 26,167 26,167 1,13 26,214 25,894 158.325
07/11/2016 25,799 25,875 1,16 26,195 25,196 201.583
04/11/2016 25,639 25,578 0,11 25,648 25,134 129.080
03/11/2016 25,630 25,549 -1,00 25,714 25,186 176.603
02/11/2016 26,073 25,809 -2,20 26,209 25,743 107.364
01/11/2016 26,073 26,389 1,51 26,389 25,762 207.860
31/10/2016 26,393 25,997 -1,22 26,403 25,818 188.759
28/10/2016 25,460 26,318 3,91 26,365 25,356 246.422
27/10/2016 24,819 25,328 2,05 25,436 24,814 145.474
26/10/2016 24,960 24,819 -0,53 25,266 24,809 165.874
25/10/2016 25,493 24,951 -2,20 25,507 24,941 156.176

Mas noticias

publicidad