22 de Julio, 06:49 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BME (BME)BME (BME)

0,000,00 %
29,32

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 29,100 29,320 0,00 29,420 29,100 72.217
19/07/2018 29,060 29,320 0,83 29,360 29,060 69.546
18/07/2018 29,200 29,080 -0,34 29,300 29,080 135.044
17/07/2018 28,900 29,180 0,48 29,200 28,900 91.848
16/07/2018 28,980 29,040 0,21 29,160 28,980 153.688
13/07/2018 28,860 28,980 0,49 29,000 28,740 123.787
12/07/2018 28,860 28,840 0,28 28,860 28,540 79.023
11/07/2018 28,880 28,760 -0,28 28,880 28,400 94.443
10/07/2018 28,820 28,840 0,07 28,900 28,600 131.064
09/07/2018 28,680 28,820 1,48 28,880 28,500 127.810
06/07/2018 28,820 28,400 -0,77 28,820 28,300 97.084
05/07/2018 28,160 28,620 1,56 28,620 28,160 136.509
04/07/2018 27,900 28,180 0,64 28,180 27,900 66.998
03/07/2018 28,340 28,000 0,07 28,840 27,860 196.240
02/07/2018 28,140 27,980 -1,06 28,140 27,900 165.271
29/06/2018 28,380 28,280 0,43 28,380 28,100 148.197
28/06/2018 28,500 28,160 -1,61 28,840 28,080 166.845
27/06/2018 29,280 28,620 -2,19 29,360 28,080 207.924
26/06/2018 28,900 29,260 1,74 29,380 28,620 152.641
25/06/2018 28,940 28,760 -0,90 29,160 28,760 105.898
22/06/2018 29,000 29,020 0,35 29,260 28,860 368.496
21/06/2018 29,400 28,920 -1,50 29,460 28,820 74.436
20/06/2018 29,460 29,360 0,41 29,500 28,900 249.667
19/06/2018 29,460 29,240 -1,02 29,520 29,140 155.386
18/06/2018 29,960 29,540 -1,53 29,960 29,480 95.159
15/06/2018 30,200 30,000 -0,66 30,200 29,880 263.711
14/06/2018 29,800 30,200 1,00 30,200 29,760 238.237
13/06/2018 29,880 29,900 -0,07 29,960 29,660 170.104
12/06/2018 29,780 29,920 1,56 29,920 29,400 208.637
11/06/2018 29,640 29,460 -0,47 29,860 29,440 108.688
08/06/2018 29,500 29,600 -0,80 29,660 29,420 116.490
07/06/2018 29,700 29,840 0,47 29,840 29,520 108.689
06/06/2018 29,580 29,700 0,68 29,700 29,420 158.316
05/06/2018 29,600 29,500 0,20 29,760 29,320 161.568
04/06/2018 29,600 29,440 -0,54 29,760 29,360 210.130
01/06/2018 28,680 29,600 2,42 29,600 28,520 240.116
31/05/2018 29,080 28,900 -0,69 29,180 28,440 198.207
30/05/2018 28,800 29,100 0,90 29,260 28,520 153.106
29/05/2018 28,760 28,840 0,07 28,900 28,440 177.103
28/05/2018 29,440 28,820 -0,41 29,480 28,560 104.484
25/05/2018 29,200 28,940 -0,82 29,360 28,600 194.852
24/05/2018 29,380 29,180 -0,21 29,540 29,020 139.680
23/05/2018 29,660 29,240 -0,88 29,700 29,180 237.083
22/05/2018 29,200 29,500 1,30 29,500 29,000 197.852
21/05/2018 29,340 29,120 0,21 29,340 29,080 105.897
18/05/2018 29,180 29,060 0,07 29,280 28,820 161.746
17/05/2018 29,140 29,040 0,14 29,280 29,000 95.628
16/05/2018 28,880 29,000 -0,21 29,000 28,420 192.977
15/05/2018 28,860 29,060 0,69 29,080 28,660 102.702
14/05/2018 29,240 28,860 -1,84 29,300 28,500 160.187
11/05/2018 29,240 29,400 -0,68 29,520 28,920 156.808
10/05/2018 29,840 29,600 -0,67 29,840 29,260 127.455
09/05/2018 29,260 29,800 2,41 29,880 28,860 212.908
08/05/2018 29,178 29,100 -0,13 29,178 28,925 219.883
07/05/2018 29,042 29,139 0,61 29,139 28,886 207.800
04/05/2018 28,905 28,964 0,13 28,983 28,730 172.383
03/05/2018 28,457 28,925 1,43 28,925 28,438 193.385
02/05/2018 28,496 28,516 0,69 28,535 28,321 181.089
30/04/2018 27,990 28,321 1,25 28,321 27,951 166.244
27/04/2018 27,561 27,970 1,34 28,009 27,561 156.067
26/04/2018 27,289 27,600 1,58 27,620 27,289 171.918
25/04/2018 27,737 27,172 -2,11 27,737 27,113 131.332
24/04/2018 27,639 27,756 0,49 27,951 27,639 132.666
23/04/2018 27,542 27,620 1,14 27,620 27,405 67.579
20/04/2018 27,561 27,308 -0,92 27,737 27,113 151.144
19/04/2018 27,464 27,561 0,14 28,009 27,425 235.136
18/04/2018 27,152 27,522 1,65 27,561 27,113 114.548
17/04/2018 27,113 27,074 0,43 27,230 26,938 80.779
16/04/2018 26,996 26,957 0,00 27,211 26,938 78.938
13/04/2018 26,880 26,957 0,73 27,269 26,802 98.606
12/04/2018 27,211 26,763 -0,79 27,328 26,763 118.129
11/04/2018 27,055 26,977 -0,29 27,328 26,977 100.037
10/04/2018 27,269 27,055 0,29 27,269 26,587 179.769
09/04/2018 27,172 26,977 -0,50 27,444 26,977 113.915
06/04/2018 27,269 27,113 -0,57 27,347 27,035 73.796
05/04/2018 26,957 27,269 1,23 27,405 26,860 109.226
04/04/2018 26,918 26,938 0,66 26,938 26,568 67.776
03/04/2018 26,626 26,763 -0,07 26,841 26,509 96.842
29/03/2018 26,704 26,782 0,36 26,841 26,509 53.157
28/03/2018 26,587 26,685 0,66 26,685 26,295 160.137
27/03/2018 26,685 26,509 0,52 26,763 26,451 84.832
26/03/2018 27,074 26,373 -1,02 27,074 26,373 133.370
23/03/2018 26,704 26,646 -0,87 26,957 26,334 111.410
22/03/2018 27,055 26,880 -0,36 27,308 26,607 122.551
21/03/2018 27,250 26,977 -0,50 27,366 26,704 90.054
20/03/2018 27,347 27,113 -0,36 27,366 27,074 81.955
19/03/2018 27,386 27,211 -0,71 27,464 27,016 112.315
16/03/2018 27,230 27,405 0,50 27,464 27,113 204.371
15/03/2018 26,938 27,269 0,79 27,269 26,899 238.822
14/03/2018 26,821 27,055 0,87 27,055 26,743 136.673
13/03/2018 26,470 26,821 1,40 26,977 26,315 170.660
12/03/2018 26,743 26,451 -0,51 26,743 26,198 106.639
09/03/2018 26,509 26,587 0,22 26,685 26,100 103.316
08/03/2018 26,354 26,529 0,89 26,587 26,237 76.387
07/03/2018 26,061 26,295 0,60 26,315 25,964 77.763
06/03/2018 26,295 26,139 -0,45 26,295 26,042 93.639
05/03/2018 26,276 26,256 0,97 26,295 25,906 128.101
02/03/2018 26,685 26,003 -2,63 26,782 25,711 290.845
01/03/2018 26,880 26,704 -1,15 27,191 26,685 137.103
28/02/2018 27,444 27,016 -1,49 27,444 26,977 90.591
27/02/2018 27,133 27,425 0,64 27,503 27,133 205.654
26/02/2018 27,016 27,250 1,08 27,250 27,016 99.622
23/02/2018 26,938 26,957 0,44 26,957 26,529 103.286
22/02/2018 26,490 26,841 0,88 26,841 26,490 74.906
21/02/2018 26,607 26,607 -0,58 26,782 26,315 96.589
20/02/2018 26,821 26,763 -0,07 27,074 26,607 93.987
19/02/2018 26,938 26,782 -0,22 27,074 26,724 78.242
16/02/2018 26,918 26,841 0,88 27,055 26,587 53.111
15/02/2018 27,055 26,607 -0,22 27,055 26,587 68.170
14/02/2018 26,704 26,665 -0,15 26,782 26,393 213.171
13/02/2018 27,172 26,704 -1,72 27,172 26,354 140.273
12/02/2018 26,880 27,172 2,42 27,172 26,412 198.834
09/02/2018 26,120 26,529 0,15 26,763 26,081 161.724
08/02/2018 26,977 26,490 -1,59 26,977 26,490 174.577
07/02/2018 26,587 26,918 2,07 26,977 26,295 160.888
06/02/2018 25,808 26,373 0,82 26,880 25,516 302.991
05/02/2018 26,587 26,159 -1,90 26,587 26,100 151.035
02/02/2018 26,782 26,665 -1,01 27,016 25,984 138.264
01/02/2018 26,938 26,938 0,66 27,074 26,782 77.493
31/01/2018 26,665 26,763 1,18 26,977 26,587 99.177
30/01/2018 26,957 26,451 -1,52 26,957 26,393 146.234
29/01/2018 27,152 26,860 -0,72 27,152 26,860 91.333
26/01/2018 26,802 27,055 0,43 27,172 26,802 98.360
25/01/2018 27,366 26,938 -1,21 27,386 26,938 122.034
24/01/2018 27,250 27,269 0,14 27,425 27,035 115.869
23/01/2018 27,308 27,230 0,00 27,366 26,821 129.644
22/01/2018 26,685 27,230 1,90 27,269 26,626 128.619
19/01/2018 26,996 26,724 -1,22 27,269 26,490 177.956
18/01/2018 26,899 27,055 0,94 27,250 26,821 110.378
17/01/2018 27,269 26,802 -1,64 27,289 26,802 104.264
16/01/2018 26,996 27,250 1,01 27,328 26,802 141.287
15/01/2018 26,938 26,977 0,65 27,074 26,782 79.737
12/01/2018 27,133 26,802 -1,01 27,133 26,743 74.523
11/01/2018 26,977 27,074 0,36 27,230 26,782 130.977
10/01/2018 26,587 26,977 1,54 26,977 26,548 157.326
09/01/2018 26,587 26,568 0,00 26,626 26,432 87.761
08/01/2018 26,315 26,568 0,66 26,587 26,295 101.702
05/01/2018 26,159 26,393 0,37 26,432 26,100 114.124
04/01/2018 26,061 26,295 1,50 26,295 25,906 203.209
03/01/2018 26,451 25,906 -1,99 26,490 25,906 123.001
02/01/2018 25,954 26,432 2,22 26,461 25,906 178.977
29/12/2017 25,740 25,857 0,47 25,901 25,643 303.392
28/12/2017 25,613 25,735 -0,28 25,828 25,604 148.340
27/12/2017 25,837 25,808 0,38 25,993 25,589 312.661
22/12/2017 25,501 25,711 -0,20 25,892 25,378 201.035
21/12/2017 25,130 25,763 2,09 25,873 25,092 213.990
20/12/2017 25,139 25,235 1,11 25,292 24,920 296.843
19/12/2017 24,663 24,959 1,59 24,959 24,640 375.849
18/12/2017 24,568 24,568 0,94 25,139 24,482 353.816
15/12/2017 25,349 24,340 -4,13 25,520 24,340 720.851
14/12/2017 25,720 25,387 -1,59 25,849 25,378 260.583
13/12/2017 25,758 25,797 -0,02 25,901 25,663 208.366
12/12/2017 25,863 25,801 -0,17 25,997 25,758 150.054
11/12/2017 25,949 25,844 -0,20 26,016 25,806 152.558
08/12/2017 25,901 25,897 0,17 26,044 25,897 98.099
07/12/2017 26,039 25,854 -0,35 26,039 25,806 166.362
06/12/2017 26,054 25,944 -0,42 26,096 25,944 135.023
05/12/2017 26,206 26,054 -0,15 26,282 25,973 298.344
04/12/2017 26,458 26,092 -0,36 26,563 26,092 297.792
01/12/2017 26,854 26,187 -2,48 26,901 26,187 200.233
30/11/2017 27,044 26,854 0,07 27,044 26,758 96.261
29/11/2017 26,677 26,834 0,64 27,139 26,677 185.467
28/11/2017 26,649 26,663 0,61 26,849 26,525 135.370
27/11/2017 26,425 26,501 0,83 26,854 26,377 148.378
24/11/2017 27,111 26,282 -2,61 27,149 26,254 428.973
23/11/2017 27,034 26,987 0,18 27,182 26,901 54.876
22/11/2017 27,149 26,939 -0,98 27,330 26,939 93.943
21/11/2017 27,025 27,206 0,39 27,206 26,873 83.236
20/11/2017 26,854 27,101 0,80 27,211 26,787 82.292
17/11/2017 27,277 26,887 -1,17 27,396 26,887 103.800
16/11/2017 26,920 27,206 2,47 27,206 26,730 94.071
15/11/2017 26,663 26,549 -0,43 26,801 26,282 131.405
14/11/2017 26,968 26,663 -0,71 26,968 26,663 126.693
13/11/2017 27,092 26,854 -0,14 27,092 26,687 149.353
10/11/2017 27,068 26,892 -0,39 27,230 26,834 112.541
09/11/2017 27,473 26,996 -0,67 27,473 26,996 140.251
08/11/2017 27,515 27,177 -1,11 27,753 27,177 153.485
07/11/2017 28,063 27,482 -1,94 28,253 27,425 178.492
06/11/2017 27,663 28,025 2,08 28,120 27,520 190.472
03/11/2017 27,901 27,453 -0,59 27,996 27,449 151.629
02/11/2017 28,296 27,615 -1,06 28,296 27,615 178.952
01/11/2017 28,296 27,911 -0,63 28,444 27,911 115.136
31/10/2017 27,387 28,087 3,31 28,534 27,287 295.440
30/10/2017 27,315 27,187 0,25 27,501 27,054 232.084
27/10/2017 27,282 27,120 -0,18 27,615 27,044 116.076
26/10/2017 26,996 27,168 0,40 27,344 26,934 122.588
25/10/2017 27,054 27,058 -0,05 27,330 26,977 122.622
24/10/2017 27,225 27,073 -0,42 27,406 27,068 123.851
23/10/2017 27,120 27,187 0,60 27,215 26,934 116.710
20/10/2017 27,196 27,025 0,14 27,225 26,930 101.999
19/10/2017 27,239 26,987 -0,91 27,463 26,987 131.088
18/10/2017 27,425 27,234 -0,92 27,611 27,234 150.467
17/10/2017 27,234 27,487 -0,02 27,615 27,234 209.876
16/10/2017 27,253 27,492 -0,02 27,496 27,196 105.178
13/10/2017 27,277 27,496 0,12 27,615 27,120 55.984
12/10/2017 27,130 27,463 1,55 27,463 27,063 59.070
11/10/2017 27,615 27,044 -1,56 27,644 26,992 294.229
10/10/2017 27,615 27,473 -0,21 27,615 27,330 148.863
09/10/2017 27,282 27,530 1,08 27,530 27,120 111.957
06/10/2017 27,054 27,234 -0,21 27,473 26,825 112.102
05/10/2017 26,677 27,292 1,45 27,672 26,677 165.280
04/10/2017 27,068 26,901 -1,91 27,311 26,663 243.934
03/10/2017 27,125 27,425 0,35 27,463 26,958 108.154
02/10/2017 26,996 27,330 -1,71 27,520 26,854 180.723
29/09/2017 27,225 27,806 1,96 28,506 27,025 165.073
28/09/2017 26,858 27,273 0,14 27,273 26,858 100.656
27/09/2017 26,739 27,234 1,20 27,273 26,711 123.467
26/09/2017 26,768 26,911 0,43 26,996 26,758 91.358
25/09/2017 27,373 26,796 -1,26 27,373 26,796 126.313
22/09/2017 27,311 27,139 -0,68 27,406 27,139 65.974
21/09/2017 27,149 27,325 0,68 27,334 27,149 79.480
20/09/2017 27,411 27,139 -1,04 27,544 27,139 81.637
19/09/2017 27,177 27,425 0,81 27,534 26,968 160.970
18/09/2017 27,320 27,206 0,05 27,568 26,973 143.109
15/09/2017 27,268 27,192 0,05 27,396 27,049 131.642
14/09/2017 27,425 27,177 -0,26 27,520 27,049 157.652
13/09/2017 27,377 27,249 -0,47 27,596 27,249 127.619
12/09/2017 27,487 27,377 -0,74 27,615 27,263 173.536
11/09/2017 26,958 27,582 2,62 27,611 26,934 155.151
08/09/2017 27,120 26,877 -0,55 27,249 26,854 182.710
07/09/2017 27,434 27,025 -1,29 27,572 27,006 193.506
06/09/2017 27,901 27,377 -1,69 28,063 27,368 253.397
05/09/2017 28,192 27,849 -1,27 28,699 27,712 205.959
04/09/2017 28,361 28,206 -0,76 28,699 28,206 107.443
01/09/2017 28,619 28,422 -0,05 28,793 28,379 146.469
31/08/2017 28,548 28,436 0,10 28,741 28,436 99.644
30/08/2017 28,370 28,408 1,15 28,600 28,323 99.531
29/08/2017 28,328 28,083 -0,48 28,558 28,083 146.637
28/08/2017 28,920 28,220 -1,51 28,920 28,220 139.506
25/08/2017 28,910 28,652 -0,34 28,971 28,652 92.118
24/08/2017 28,840 28,750 -0,15 28,981 28,746 71.936
23/08/2017 28,934 28,793 -0,18 29,211 28,793 63.417
22/08/2017 29,215 28,844 -1,59 29,309 28,840 131.584
21/08/2017 29,286 29,309 1,28 29,309 28,943 59.387
18/08/2017 29,286 28,938 -0,05 29,286 28,863 54.789
17/08/2017 29,309 28,952 -0,58 29,356 28,952 71.069
16/08/2017 29,432 29,122 -0,11 29,432 28,934 100.206
15/08/2017 29,403 29,154 0,24 29,403 28,858 40.537
14/08/2017 29,107 29,084 0,81 29,403 28,877 45.121
11/08/2017 28,995 28,849 -1,48 29,206 28,722 112.689
10/08/2017 28,934 29,281 0,91 29,295 28,915 79.573
09/08/2017 29,399 29,018 -1,03 29,399 28,943 81.080
08/08/2017 29,272 29,319 0,19 29,732 29,098 76.921
07/08/2017 29,169 29,262 0,34 29,347 28,990 89.949
04/08/2017 28,924 29,164 1,01 29,164 28,774 79.265
03/08/2017 28,802 28,873 0,77 29,009 28,492 120.089
02/08/2017 28,746 28,652 0,36 28,755 28,469 126.265
01/08/2017 28,934 28,548 -2,00 29,192 28,548 155.539
31/07/2017 28,558 29,131 2,33 29,131 28,487 140.117
28/07/2017 28,887 28,469 -2,05 29,060 28,469 123.676
27/07/2017 29,211 29,065 0,55 29,211 28,671 130.780
26/07/2017 28,671 28,905 0,67 29,201 28,666 108.385
25/07/2017 29,422 28,713 -1,88 29,525 28,182 293.569

Mas noticias

publicidad
publicidad