16 de Octubre, 15:21 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BME (BME)BME (BME)

0,200,77 %
26,04

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/10/2018 25,800 25,840 -1,00 26,160 25,800 169.459
12/10/2018 26,200 26,100 0,85 26,740 26,000 149.329
11/10/2018 26,840 25,880 -4,85 26,840 25,600 485.201
10/10/2018 27,360 27,200 -0,58 27,400 27,040 113.130
09/10/2018 27,340 27,360 0,07 27,500 27,240 135.866
08/10/2018 27,600 27,340 -0,73 27,620 27,340 123.710
05/10/2018 28,120 27,540 -2,13 28,200 27,500 182.757
04/10/2018 28,220 28,140 -0,35 28,400 28,080 87.373
03/10/2018 28,600 28,240 -1,19 28,600 28,240 117.771
02/10/2018 28,000 28,580 1,49 28,600 27,900 211.313
01/10/2018 27,800 28,160 1,15 28,160 27,720 335.553
28/09/2018 28,060 27,840 -1,07 28,060 27,700 129.969
27/09/2018 28,020 28,140 0,00 28,160 28,020 143.873
26/09/2018 28,140 28,140 0,00 28,140 28,000 80.180
25/09/2018 27,960 28,140 0,14 28,200 27,940 144.055
24/09/2018 27,920 28,100 0,29 28,280 27,840 110.660
21/09/2018 27,980 28,020 0,65 28,020 27,800 278.751
20/09/2018 27,740 27,840 -0,43 27,980 27,740 188.667
19/09/2018 27,880 27,960 0,22 27,980 27,780 172.359
18/09/2018 27,960 27,900 -0,29 27,980 27,820 89.370
17/09/2018 28,000 27,980 -0,07 28,000 27,800 62.822
14/09/2018 27,860 28,000 0,29 28,000 27,660 143.984
13/09/2018 28,000 27,920 -0,43 28,000 27,680 71.826
12/09/2018 27,940 28,040 0,50 28,060 27,740 100.993
11/09/2018 27,841 27,900 0,64 27,900 27,644 259.102
10/09/2018 27,269 27,723 2,03 27,801 27,111 147.654
07/09/2018 27,466 27,170 -0,36 27,466 27,111 135.525
06/09/2018 27,466 27,269 -1,50 27,644 27,190 118.839
05/09/2018 27,486 27,683 0,86 27,782 27,170 95.185
04/09/2018 28,235 27,446 -1,97 28,255 27,446 173.702
03/09/2018 27,959 27,999 0,64 28,294 27,861 141.948
31/08/2018 28,156 27,821 -0,77 28,176 27,821 118.351
30/08/2018 27,841 28,038 0,99 28,196 27,762 81.445
29/08/2018 28,117 27,762 -0,85 28,215 27,624 50.063
28/08/2018 28,255 27,999 -0,42 28,275 27,939 111.813
27/08/2018 27,683 28,117 2,00 28,156 27,683 96.594
24/08/2018 27,348 27,565 0,79 27,565 27,348 37.674
23/08/2018 27,210 27,348 0,58 27,407 27,210 28.650
22/08/2018 27,328 27,190 -0,51 27,466 26,954 137.623
21/08/2018 27,506 27,328 -0,43 27,506 27,289 44.972
20/08/2018 27,387 27,446 0,43 27,446 27,230 36.386
17/08/2018 27,308 27,328 0,87 27,407 27,111 38.509
16/08/2018 27,190 27,092 0,66 27,348 27,052 60.736
15/08/2018 27,131 26,914 -0,73 27,131 26,875 96.139
14/08/2018 27,407 27,111 -0,51 27,427 27,111 110.347
13/08/2018 27,289 27,249 0,14 27,368 27,111 94.691
10/08/2018 27,446 27,210 -0,79 27,446 27,111 121.512
09/08/2018 27,368 27,427 0,87 27,427 27,230 52.099
08/08/2018 27,387 27,190 -0,65 27,506 27,151 65.446
07/08/2018 27,407 27,368 0,00 27,486 27,308 63.366
06/08/2018 27,328 27,368 0,65 27,427 27,111 123.204
03/08/2018 27,111 27,190 0,51 27,506 26,934 106.853
02/08/2018 27,230 27,052 -0,44 27,289 26,816 186.413
01/08/2018 27,151 27,170 0,07 27,289 27,111 130.803
31/07/2018 27,407 27,151 -1,15 27,506 27,151 192.908
30/07/2018 27,387 27,466 0,58 27,683 27,308 159.947
27/07/2018 28,137 27,308 -4,88 28,156 27,210 568.258
26/07/2018 29,044 28,708 -0,95 29,083 28,294 106.661
25/07/2018 28,945 28,984 0,07 29,063 28,570 141.127
24/07/2018 28,984 28,965 0,27 29,024 28,708 69.350
23/07/2018 28,945 28,886 -0,07 28,965 28,748 57.880
20/07/2018 28,689 28,906 0,00 29,004 28,689 72.217
19/07/2018 28,649 28,906 0,83 28,945 28,649 69.546
18/07/2018 28,787 28,669 -0,34 28,886 28,669 135.044
17/07/2018 28,492 28,768 0,48 28,787 28,492 91.848
16/07/2018 28,570 28,630 0,21 28,748 28,570 153.688
13/07/2018 28,452 28,570 0,49 28,590 28,334 123.787
12/07/2018 28,452 28,432 0,28 28,452 28,137 79.023
11/07/2018 28,472 28,353 -0,28 28,472 27,999 94.443
10/07/2018 28,413 28,432 0,07 28,492 28,196 131.064
09/07/2018 28,275 28,413 1,48 28,472 28,097 127.810
06/07/2018 28,413 27,999 -0,77 28,413 27,900 97.084
05/07/2018 27,762 28,215 1,56 28,215 27,762 136.509
04/07/2018 27,506 27,782 0,64 27,782 27,506 66.998
03/07/2018 27,939 27,604 0,07 28,432 27,466 196.240
02/07/2018 27,742 27,585 -1,06 27,742 27,506 165.271
29/06/2018 27,979 27,880 0,43 27,979 27,703 148.197
28/06/2018 28,097 27,762 -1,61 28,432 27,683 166.845
27/06/2018 28,866 28,215 -2,19 28,945 27,683 207.924
26/06/2018 28,492 28,846 1,74 28,965 28,215 152.641
25/06/2018 28,531 28,353 -0,90 28,748 28,353 105.898
22/06/2018 28,590 28,610 0,35 28,846 28,452 368.496
21/06/2018 28,984 28,511 -1,50 29,044 28,413 74.436
20/06/2018 29,044 28,945 0,41 29,083 28,492 249.667
19/06/2018 29,044 28,827 -1,02 29,103 28,728 155.386
18/06/2018 29,537 29,122 -1,53 29,537 29,063 95.159
15/06/2018 29,773 29,576 -0,66 29,773 29,458 263.711
14/06/2018 29,379 29,773 1,00 29,773 29,339 238.237
13/06/2018 29,458 29,477 -0,07 29,537 29,241 170.104
12/06/2018 29,359 29,497 1,56 29,497 28,984 208.637
11/06/2018 29,221 29,044 -0,47 29,438 29,024 108.688
08/06/2018 29,083 29,182 -0,80 29,241 29,004 116.490
07/06/2018 29,280 29,418 0,47 29,418 29,103 108.689
06/06/2018 29,162 29,280 0,68 29,280 29,004 158.316
05/06/2018 29,182 29,083 0,20 29,339 28,906 161.568
04/06/2018 29,182 29,024 -0,54 29,339 28,945 210.130
01/06/2018 28,275 29,182 2,42 29,182 28,117 240.116
31/05/2018 28,669 28,492 -0,69 28,768 28,038 198.207
30/05/2018 28,393 28,689 0,90 28,846 28,117 153.106
29/05/2018 28,353 28,432 0,07 28,492 28,038 177.103
28/05/2018 29,024 28,413 -0,41 29,063 28,156 104.484
25/05/2018 28,787 28,531 -0,82 28,945 28,196 194.852
24/05/2018 28,965 28,768 -0,21 29,122 28,610 139.680
23/05/2018 29,241 28,827 -0,88 29,280 28,768 237.083
22/05/2018 28,787 29,083 1,30 29,083 28,590 197.852
21/05/2018 28,925 28,708 0,21 28,925 28,669 105.897
18/05/2018 28,768 28,649 0,07 28,866 28,413 161.746
17/05/2018 28,728 28,630 0,14 28,866 28,590 95.628
16/05/2018 28,472 28,590 -0,21 28,590 28,018 192.977
15/05/2018 28,452 28,649 0,69 28,669 28,255 102.702
14/05/2018 28,827 28,452 -1,84 28,886 28,097 160.187
11/05/2018 28,827 28,984 -0,68 29,103 28,511 156.808
10/05/2018 29,418 29,182 -0,67 29,418 28,846 127.455
09/05/2018 28,846 29,379 2,41 29,458 28,452 212.908
08/05/2018 28,765 28,689 -0,13 28,765 28,516 219.883
07/05/2018 28,631 28,727 0,61 28,727 28,477 207.800
04/05/2018 28,497 28,554 0,13 28,573 28,324 172.383
03/05/2018 28,055 28,516 1,43 28,516 28,036 193.385
02/05/2018 28,093 28,113 0,69 28,132 27,921 181.089
30/04/2018 27,594 27,921 1,25 27,921 27,556 166.244
27/04/2018 27,172 27,575 1,34 27,613 27,172 156.067
26/04/2018 26,903 27,210 1,58 27,229 26,903 171.918
25/04/2018 27,345 26,788 -2,11 27,345 26,730 131.332
24/04/2018 27,248 27,364 0,49 27,556 27,248 132.666
23/04/2018 27,152 27,229 1,14 27,229 27,018 67.579
20/04/2018 27,172 26,922 -0,92 27,345 26,730 151.144
19/04/2018 27,076 27,172 0,14 27,613 27,037 235.136
18/04/2018 26,768 27,133 1,65 27,172 26,730 114.548
17/04/2018 26,730 26,692 0,43 26,845 26,557 80.779
16/04/2018 26,615 26,576 0,00 26,826 26,557 78.938
13/04/2018 26,500 26,576 0,73 26,884 26,423 98.606
12/04/2018 26,826 26,384 -0,79 26,941 26,384 118.129
11/04/2018 26,672 26,596 -0,29 26,941 26,596 100.037
10/04/2018 26,884 26,672 0,29 26,884 26,212 179.769
09/04/2018 26,788 26,596 -0,50 27,056 26,596 113.915
06/04/2018 26,884 26,730 -0,57 26,960 26,653 73.796
05/04/2018 26,576 26,884 1,23 27,018 26,480 109.226
04/04/2018 26,538 26,557 0,66 26,557 26,192 67.776
03/04/2018 26,250 26,384 -0,07 26,461 26,135 96.842
29/03/2018 26,327 26,404 0,36 26,461 26,135 53.157
28/03/2018 26,212 26,308 0,66 26,308 25,924 160.137
27/03/2018 26,308 26,135 0,52 26,384 26,077 84.832
26/03/2018 26,692 26,000 -1,02 26,692 26,000 133.370
23/03/2018 26,327 26,269 -0,87 26,576 25,962 111.410
22/03/2018 26,672 26,500 -0,36 26,922 26,231 122.551
21/03/2018 26,864 26,596 -0,50 26,980 26,327 90.054
20/03/2018 26,960 26,730 -0,36 26,980 26,692 81.955
19/03/2018 26,999 26,826 -0,71 27,076 26,634 112.315
16/03/2018 26,845 27,018 0,50 27,076 26,730 204.371
15/03/2018 26,557 26,884 0,79 26,884 26,519 238.822
14/03/2018 26,442 26,672 0,87 26,672 26,365 136.673
13/03/2018 26,096 26,442 1,40 26,596 25,943 170.660
12/03/2018 26,365 26,077 -0,51 26,365 25,827 106.639
09/03/2018 26,135 26,212 0,22 26,308 25,731 103.316
08/03/2018 25,981 26,154 0,89 26,212 25,866 76.387
07/03/2018 25,693 25,924 0,60 25,943 25,597 77.763
06/03/2018 25,924 25,770 -0,45 25,924 25,674 93.639
05/03/2018 25,904 25,885 0,97 25,924 25,539 128.101
02/03/2018 26,308 25,635 -2,63 26,404 25,347 290.845
01/03/2018 26,500 26,327 -1,15 26,807 26,308 137.103
28/02/2018 27,056 26,634 -1,49 27,056 26,596 90.591
27/02/2018 26,749 27,037 0,64 27,114 26,749 205.654
26/02/2018 26,634 26,864 1,08 26,864 26,634 99.622
23/02/2018 26,557 26,576 0,44 26,576 26,154 103.286
22/02/2018 26,116 26,461 0,88 26,461 26,116 74.906
21/02/2018 26,231 26,231 -0,58 26,404 25,943 96.589
20/02/2018 26,442 26,384 -0,07 26,692 26,231 93.987
19/02/2018 26,557 26,404 -0,22 26,692 26,346 78.242
16/02/2018 26,538 26,461 0,88 26,672 26,212 53.111
15/02/2018 26,672 26,231 -0,22 26,672 26,212 68.170
14/02/2018 26,327 26,288 -0,15 26,404 26,020 213.171
13/02/2018 26,788 26,327 -1,72 26,788 25,981 140.273
12/02/2018 26,500 26,788 2,42 26,788 26,039 198.834
09/02/2018 25,751 26,154 0,15 26,384 25,712 161.724
08/02/2018 26,596 26,116 -1,59 26,596 26,116 174.577
07/02/2018 26,212 26,538 2,07 26,596 25,924 160.888
06/02/2018 25,443 26,000 0,82 26,500 25,155 302.991
05/02/2018 26,212 25,789 -1,90 26,212 25,731 151.035
02/02/2018 26,404 26,288 -1,01 26,634 25,616 138.264
01/02/2018 26,557 26,557 0,66 26,692 26,404 77.493
31/01/2018 26,288 26,384 1,18 26,596 26,212 99.177
30/01/2018 26,576 26,077 -1,52 26,576 26,020 146.234
29/01/2018 26,768 26,480 -0,72 26,768 26,480 91.333
26/01/2018 26,423 26,672 0,43 26,788 26,423 98.360
25/01/2018 26,980 26,557 -1,21 26,999 26,557 122.034
24/01/2018 26,864 26,884 0,14 27,037 26,653 115.869
23/01/2018 26,922 26,845 0,00 26,980 26,442 129.644
22/01/2018 26,308 26,845 1,90 26,884 26,250 128.619
19/01/2018 26,615 26,346 -1,22 26,884 26,116 177.956
18/01/2018 26,519 26,672 0,94 26,864 26,442 110.378
17/01/2018 26,884 26,423 -1,64 26,903 26,423 104.264
16/01/2018 26,615 26,864 1,01 26,941 26,423 141.287
15/01/2018 26,557 26,596 0,65 26,692 26,404 79.737
12/01/2018 26,749 26,423 -1,01 26,749 26,365 74.523
11/01/2018 26,596 26,692 0,36 26,845 26,404 130.977
10/01/2018 26,212 26,596 1,54 26,596 26,173 157.326
09/01/2018 26,212 26,192 0,00 26,250 26,058 87.761
08/01/2018 25,943 26,192 0,66 26,212 25,924 101.702
05/01/2018 25,789 26,020 0,37 26,058 25,731 114.124
04/01/2018 25,693 25,924 1,50 25,924 25,539 203.209
03/01/2018 26,077 25,539 -1,99 26,116 25,539 123.001
02/01/2018 25,587 26,058 2,22 26,087 25,539 178.977
29/12/2017 25,376 25,491 0,47 25,535 25,280 303.392
28/12/2017 25,251 25,371 -0,28 25,463 25,242 148.340
27/12/2017 25,472 25,443 0,38 25,626 25,227 312.661
22/12/2017 25,141 25,347 -0,20 25,526 25,019 201.035
21/12/2017 24,775 25,399 2,09 25,507 24,737 213.990
20/12/2017 24,784 24,878 1,11 24,934 24,568 296.843
19/12/2017 24,315 24,606 1,59 24,606 24,291 375.849
18/12/2017 24,221 24,221 0,94 24,784 24,136 353.816
15/12/2017 24,991 23,996 -4,13 25,160 23,996 720.851
14/12/2017 25,357 25,028 -1,59 25,484 25,019 260.583
13/12/2017 25,394 25,432 -0,02 25,535 25,300 208.366
12/12/2017 25,498 25,437 -0,17 25,629 25,394 150.054
11/12/2017 25,582 25,479 -0,20 25,648 25,441 152.558
08/12/2017 25,535 25,530 0,17 25,676 25,530 98.099
07/12/2017 25,671 25,488 -0,35 25,671 25,441 166.362
06/12/2017 25,685 25,577 -0,42 25,728 25,577 135.023
05/12/2017 25,836 25,685 -0,15 25,911 25,606 298.344
04/12/2017 26,084 25,723 -0,36 26,188 25,723 297.792
01/12/2017 26,474 25,817 -2,48 26,521 25,817 200.233
30/11/2017 26,662 26,474 0,07 26,662 26,380 96.261
29/11/2017 26,300 26,455 0,64 26,756 26,300 185.467
28/11/2017 26,272 26,286 0,61 26,469 26,150 135.370
27/11/2017 26,052 26,127 0,83 26,474 26,005 148.378
24/11/2017 26,727 25,911 -2,61 26,765 25,883 428.973
23/11/2017 26,652 26,605 0,18 26,798 26,521 54.876
22/11/2017 26,765 26,558 -0,98 26,943 26,558 93.943
21/11/2017 26,643 26,821 0,39 26,821 26,493 83.236
20/11/2017 26,474 26,718 0,80 26,826 26,408 82.292
17/11/2017 26,892 26,507 -1,17 27,009 26,507 103.800
16/11/2017 26,540 26,821 2,47 26,821 26,352 94.071
15/11/2017 26,286 26,174 -0,43 26,422 25,911 131.405
14/11/2017 26,587 26,286 -0,71 26,587 26,286 126.693
13/11/2017 26,709 26,474 -0,14 26,709 26,310 149.353
10/11/2017 26,685 26,512 -0,39 26,845 26,455 112.541
09/11/2017 27,084 26,615 -0,67 27,084 26,615 140.251
08/11/2017 27,126 26,793 -1,11 27,361 26,793 153.485
07/11/2017 27,666 27,094 -1,94 27,854 27,037 178.492
06/11/2017 27,272 27,629 2,08 27,723 27,131 190.472
03/11/2017 27,507 27,065 -0,59 27,601 27,061 151.629
02/11/2017 27,896 27,225 -1,06 27,896 27,225 178.952
01/11/2017 27,896 27,516 -0,63 28,042 27,516 115.136
31/10/2017 27,000 27,690 3,31 28,131 26,901 295.440
30/10/2017 26,929 26,803 0,25 27,112 26,671 232.084
27/10/2017 26,896 26,737 -0,18 27,225 26,662 116.076
26/10/2017 26,615 26,784 0,40 26,957 26,554 122.588
25/10/2017 26,671 26,676 -0,05 26,943 26,596 122.622
24/10/2017 26,840 26,690 -0,42 27,018 26,685 123.851
23/10/2017 26,737 26,803 0,60 26,831 26,554 116.710
20/10/2017 26,812 26,643 0,14 26,840 26,549 101.999
19/10/2017 26,854 26,605 -0,91 27,075 26,605 131.088
18/10/2017 27,037 26,849 -0,92 27,220 26,849 150.467
17/10/2017 26,849 27,098 -0,02 27,225 26,849 209.876

Mas noticias

publicidad
publicidad