publicidad
25 de Mayo, 13:22 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BME (BME)BME (BME)

0,000,00 %
19,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 19,840 19,600 0,00 19,840 19,570 150.439
23/05/2013 19,560 19,600 -0,13 19,655 19,525 218.928
22/05/2013 19,690 19,625 -0,18 19,850 19,600 162.519
21/05/2013 19,850 19,660 -0,91 19,875 19,560 165.300
20/05/2013 20,000 19,840 -0,80 20,110 19,705 247.017
17/05/2013 20,025 20,000 -0,79 20,140 19,910 146.019
16/05/2013 20,190 20,160 -0,07 20,200 20,000 263.390
15/05/2013 19,895 20,175 1,74 20,175 19,800 193.611
14/05/2013 19,945 19,830 0,25 20,090 19,780 318.468
13/05/2013 20,420 19,780 -1,91 20,465 19,765 312.919
10/05/2013 20,460 20,165 -1,63 20,690 20,150 418.274
09/05/2013 20,500 20,500 0,00 20,587 20,306 255.564
08/05/2013 20,345 20,500 1,44 20,549 20,209 854.637
07/05/2013 20,034 20,209 0,87 20,286 20,019 178.094
06/05/2013 19,927 20,034 0,98 20,043 19,917 139.240
03/05/2013 20,111 19,839 -0,15 20,150 19,820 309.621
02/05/2013 20,014 19,869 -0,73 20,257 19,485 545.712
30/04/2013 20,111 20,014 -0,29 20,160 19,971 368.994
29/04/2013 19,946 20,073 0,68 20,160 19,907 253.718
26/04/2013 19,771 19,937 -0,19 20,111 19,747 245.035
25/04/2013 19,810 19,975 1,56 19,975 19,577 261.686
24/04/2013 19,616 19,669 0,30 19,810 19,528 271.820
23/04/2013 19,286 19,611 2,20 19,665 19,048 283.822
22/04/2013 18,819 19,188 2,62 19,334 18,678 258.983
19/04/2013 18,469 18,698 0,86 18,771 18,469 214.024
18/04/2013 18,659 18,537 0,05 18,742 18,460 320.833
17/04/2013 18,946 18,528 -0,68 18,946 18,460 395.918
16/04/2013 18,858 18,654 -1,03 18,858 18,605 246.311
15/04/2013 18,936 18,848 -0,36 19,232 18,780 163.861
12/04/2013 18,955 18,916 -1,07 19,286 18,591 236.574
11/04/2013 18,460 19,120 3,06 19,169 18,440 369.824
10/04/2013 18,460 18,552 0,50 18,654 18,411 669.169
09/04/2013 18,431 18,460 0,93 18,528 18,387 252.034
08/04/2013 18,654 18,290 -2,08 18,819 18,290 463.680
05/04/2013 18,460 18,678 0,92 18,844 18,460 337.322
04/04/2013 18,727 18,508 -0,73 18,878 18,508 276.675
03/04/2013 18,576 18,644 0,45 18,732 18,547 122.396
02/04/2013 18,654 18,562 -0,29 18,800 18,474 267.036
28/03/2013 18,630 18,615 -0,21 18,776 18,372 266.803
27/03/2013 18,751 18,654 0,00 18,873 18,474 299.130
26/03/2013 18,780 18,654 0,55 19,033 18,557 254.786
25/03/2013 19,130 18,552 -1,70 19,130 18,460 316.584
22/03/2013 18,552 18,873 1,83 18,897 18,217 307.433
21/03/2013 18,936 18,533 -0,75 18,936 18,460 380.732
20/03/2013 18,654 18,674 0,10 19,043 18,644 331.071
19/03/2013 18,882 18,654 -1,03 19,091 18,654 239.208
18/03/2013 18,800 18,848 -2,32 19,320 18,596 468.265
15/03/2013 19,431 19,295 -0,60 19,509 19,164 295.699
14/03/2013 19,470 19,412 0,55 19,577 19,179 241.845
13/03/2013 19,004 19,305 2,05 19,373 18,955 277.181
12/03/2013 18,878 18,916 0,49 19,033 18,771 360.455
11/03/2013 18,921 18,824 0,39 18,921 18,771 292.656
08/03/2013 19,043 18,751 -1,28 19,198 18,557 943.979
07/03/2013 19,198 18,994 -1,01 19,417 18,994 293.521
06/03/2013 19,733 19,188 -2,28 19,844 19,188 284.393
05/03/2013 19,383 19,635 2,48 19,635 19,252 191.785
04/03/2013 19,154 19,159 -0,30 19,422 19,023 173.838
01/03/2013 19,587 19,218 -1,10 19,587 19,091 179.797
28/02/2013 19,422 19,431 0,13 19,572 19,354 173.650
27/02/2013 19,237 19,407 0,45 19,499 19,091 269.961
26/02/2013 19,577 19,320 -3,00 19,577 19,188 751.480
25/02/2013 20,073 19,917 0,17 20,524 19,703 855.760
22/02/2013 20,209 19,883 -1,78 20,238 19,684 512.443
21/02/2013 20,345 20,243 -1,49 20,485 20,150 333.558
20/02/2013 20,296 20,549 1,03 20,597 20,218 141.910
19/02/2013 20,529 20,340 -0,62 20,733 20,209 444.123
18/02/2013 20,879 20,466 -2,00 20,879 20,311 270.221
15/02/2013 20,947 20,884 -0,62 21,122 20,743 228.790
14/02/2013 21,141 21,015 -0,37 21,161 20,860 180.981
13/02/2013 21,229 21,093 -0,53 21,229 20,991 459.720
12/02/2013 20,461 21,204 2,66 21,272 20,451 406.488
11/02/2013 20,709 20,655 -0,07 21,083 20,558 426.158
08/02/2013 20,063 20,670 2,48 20,792 20,063 382.424
07/02/2013 20,413 20,170 -1,19 20,529 20,068 265.101
06/02/2013 20,068 20,413 1,25 20,597 20,068 290.794
05/02/2013 20,034 20,160 0,29 20,413 20,034 286.746
04/02/2013 20,675 20,102 -3,77 20,835 20,102 382.271
01/02/2013 20,393 20,889 4,19 20,889 20,170 1.028.689
31/01/2013 20,403 20,048 -2,20 20,505 19,927 327.383
30/01/2013 20,889 20,500 -1,61 20,889 20,403 206.313
29/01/2013 20,597 20,835 1,64 20,898 20,451 300.924
28/01/2013 20,383 20,500 1,05 20,597 20,291 212.493
25/01/2013 20,199 20,286 0,19 20,481 20,170 260.048
24/01/2013 20,451 20,247 -1,42 20,549 20,121 393.918
23/01/2013 20,743 20,539 -0,61 20,792 20,111 539.502
22/01/2013 20,991 20,665 -1,87 21,015 20,568 430.817
21/01/2013 21,093 21,059 -0,16 21,180 20,928 243.013
18/01/2013 20,937 21,093 0,74 21,229 20,549 362.279
17/01/2013 20,403 20,937 3,09 20,937 20,374 289.013
16/01/2013 20,510 20,311 -1,60 20,519 19,883 418.248
15/01/2013 20,937 20,641 -1,60 20,937 20,306 546.054
14/01/2013 21,132 20,976 -1,60 21,229 20,889 589.985
11/01/2013 19,922 21,316 6,50 21,316 19,922 624.147
10/01/2013 20,403 20,014 -1,36 20,403 19,528 440.844
09/01/2013 20,160 20,291 0,72 20,549 19,946 401.472
08/01/2013 19,869 20,145 1,39 20,286 19,499 383.622
07/01/2013 19,388 19,869 2,25 20,024 19,247 512.972
04/01/2013 18,518 19,431 4,93 19,431 18,440 770.785
03/01/2013 18,212 18,518 1,49 18,518 17,853 307.528
02/01/2013 18,314 18,246 1,79 18,654 18,071 521.372
31/12/2012 18,217 17,925 -2,89 18,353 17,911 498.976
28/12/2012 18,314 18,460 -0,73 18,508 18,256 378.760
27/12/2012 18,265 18,596 0,21 18,742 18,023 487.674
24/12/2012 18,585 18,557 1,29 18,745 18,293 300.819
21/12/2012 17,813 18,321 1,94 18,449 17,803 653.687
20/12/2012 17,940 17,973 -0,37 18,086 17,502 492.504
19/12/2012 17,219 18,039 4,76 18,067 17,215 764.459
18/12/2012 17,059 17,219 1,11 17,238 16,993 251.471
17/12/2012 16,974 17,031 0,44 17,078 16,908 213.446
14/12/2012 16,833 16,956 1,07 17,031 16,673 349.124
13/12/2012 16,866 16,777 0,82 16,866 16,569 148.989
12/12/2012 16,659 16,640 0,09 16,908 16,551 327.772
11/12/2012 16,362 16,626 1,15 16,626 16,334 157.206
10/12/2012 16,362 16,437 -0,60 16,654 16,056 176.606
07/12/2012 16,437 16,536 0,46 16,720 16,339 236.779
06/12/2012 16,023 16,461 0,20 16,499 16,023 169.011
05/12/2012 16,004 16,428 2,89 16,494 15,971 687.343
04/12/2012 15,830 15,967 0,30 15,976 15,830 285.820
03/12/2012 15,825 15,919 1,41 15,999 15,712 402.733
30/11/2012 15,967 15,698 -0,80 15,967 15,637 137.270
29/11/2012 16,004 15,825 -0,09 16,004 15,769 191.727
28/11/2012 15,543 15,839 1,63 15,844 15,543 93.284
27/11/2012 15,877 15,585 -1,78 16,056 15,496 173.215
26/11/2012 16,032 15,868 -0,91 16,145 15,825 98.124
23/11/2012 16,155 16,014 0,29 16,155 15,929 150.187
22/11/2012 15,872 15,967 1,35 16,014 15,740 240.212
21/11/2012 15,627 15,755 1,24 15,835 15,580 298.675
20/11/2012 15,288 15,561 1,60 15,566 15,260 452.533
19/11/2012 15,128 15,317 2,26 15,349 15,072 114.658
16/11/2012 15,166 14,977 -0,63 15,208 14,888 220.895
15/11/2012 14,987 15,072 0,95 15,166 14,794 88.959
14/11/2012 15,213 14,930 -0,78 15,213 14,930 231.544
13/11/2012 15,072 15,048 -0,16 15,166 14,987 201.077
12/11/2012 15,166 15,072 -0,59 15,326 14,992 215.933
09/11/2012 15,222 15,161 -0,62 15,392 15,105 138.971
08/11/2012 15,444 15,255 -0,34 15,444 15,105 147.362
07/11/2012 15,496 15,307 -1,07 15,533 15,307 251.515
06/11/2012 15,571 15,472 0,27 15,571 15,401 196.334
05/11/2012 15,590 15,430 -1,21 15,637 15,401 210.320
02/11/2012 15,590 15,618 0,61 15,726 15,458 363.628
01/11/2012 15,703 15,524 -0,90 15,726 15,524 77.396
31/10/2012 15,627 15,665 1,40 15,745 15,458 501.977
30/10/2012 15,637 15,448 -0,30 15,637 15,382 89.555
29/10/2012 15,618 15,496 0,00 15,684 15,434 119.112
26/10/2012 15,373 15,496 0,49 15,627 15,307 169.785
25/10/2012 15,524 15,420 -0,03 15,623 15,401 197.467
24/10/2012 15,604 15,425 -1,21 15,769 15,420 217.072
23/10/2012 16,108 15,613 -1,92 16,108 15,496 198.589
22/10/2012 15,952 15,919 -0,35 16,155 15,778 99.781
19/10/2012 16,202 15,976 -1,54 16,263 15,976 118.557
18/10/2012 16,221 16,226 0,44 16,315 16,014 340.480
17/10/2012 16,014 16,155 1,18 16,202 15,985 222.908
16/10/2012 15,722 15,967 2,73 16,014 15,543 173.381
15/10/2012 15,806 15,543 -0,12 15,806 15,354 115.914
12/10/2012 15,816 15,561 -0,33 15,816 15,561 53.394
11/10/2012 15,543 15,613 0,45 15,835 15,345 133.446
10/10/2012 15,656 15,543 -1,29 15,773 15,543 121.512
09/10/2012 15,872 15,745 -0,51 15,872 15,656 98.912
08/10/2012 16,155 15,825 0,18 16,155 15,731 105.269
05/10/2012 15,632 15,797 1,42 15,853 15,552 103.997
04/10/2012 15,467 15,576 0,09 15,609 15,425 130.825
03/10/2012 15,637 15,561 0,67 15,637 15,307 189.087
02/10/2012 15,298 15,458 0,06 15,623 15,265 140.784
01/10/2012 15,496 15,448 0,21 15,731 15,382 210.041
28/09/2012 15,524 15,415 -0,46 15,689 15,213 232.266
27/09/2012 15,637 15,486 0,24 15,872 15,420 354.936
26/09/2012 15,896 15,448 -3,24 15,962 15,448 209.245
25/09/2012 15,962 15,967 0,30 16,089 15,877 329.540
24/09/2012 16,023 15,919 -1,28 16,249 15,835 170.656
21/09/2012 16,004 16,127 1,06 16,197 15,448 352.828
20/09/2012 16,014 15,957 -0,47 16,249 15,919 322.068
19/09/2012 16,258 16,032 -0,87 16,315 16,023 283.721
18/09/2012 15,934 16,174 -0,29 16,230 15,915 175.039
17/09/2012 16,306 16,221 -0,66 16,315 16,014 171.861
14/09/2012 16,409 16,329 2,24 16,437 16,155 411.217
13/09/2012 16,028 15,971 -0,73 16,202 15,971 303.200
12/09/2012 16,296 16,089 -1,21 16,485 16,042 292.925
11/09/2012 16,136 16,287 1,98 16,334 15,985 202.251
10/09/2012 16,155 15,971 -2,05 16,376 15,971 430.773
07/09/2012 16,720 16,306 -1,37 16,762 16,164 575.835
06/09/2012 16,771 16,532 -2,13 16,974 16,301 1.072.614
05/09/2012 16,670 16,891 1,05 16,900 16,670 308.470
04/09/2012 16,605 16,716 0,50 16,845 16,605 235.032
03/09/2012 16,845 16,633 -0,33 16,882 16,592 175.524
31/08/2012 16,762 16,688 -0,27 16,845 16,587 182.498
30/08/2012 16,734 16,734 -0,16 16,817 16,734 146.412
29/08/2012 16,688 16,762 0,30 16,785 16,688 276.091
28/08/2012 16,836 16,711 0,14 16,854 16,670 446.368
27/08/2012 16,762 16,688 0,30 16,937 16,665 139.728
24/08/2012 16,578 16,638 0,75 16,725 16,490 131.627
23/08/2012 16,702 16,513 -1,48 16,808 16,467 232.805
22/08/2012 16,854 16,762 -0,14 16,900 16,716 239.820
21/08/2012 16,808 16,785 -0,19 16,965 16,684 173.387
20/08/2012 16,992 16,817 -1,03 17,038 16,725 190.799
17/08/2012 16,955 16,992 0,44 17,038 16,762 220.493
16/08/2012 16,670 16,918 1,66 16,918 16,592 283.418
15/08/2012 16,412 16,642 0,78 16,670 16,412 60.968
14/08/2012 16,559 16,513 -0,11 16,753 16,430 111.670
13/08/2012 16,624 16,532 -0,28 16,670 16,393 142.803
10/08/2012 16,578 16,578 -0,39 16,642 16,283 269.541
09/08/2012 16,163 16,642 2,96 16,642 16,163 572.477
08/08/2012 16,126 16,163 0,34 16,200 15,657 307.879
07/08/2012 15,519 16,108 2,46 16,163 15,472 475.670
06/08/2012 15,380 15,721 3,17 15,832 15,256 383.616
03/08/2012 14,736 15,238 3,15 15,357 14,644 223.644
02/08/2012 14,920 14,773 0,31 15,795 14,736 551.136
01/08/2012 14,505 14,727 0,25 15,049 14,505 259.289
31/07/2012 14,823 14,690 -0,41 15,104 14,644 314.353
30/07/2012 14,920 14,750 2,89 15,519 14,459 529.563
27/07/2012 14,091 14,335 5,88 14,390 13,769 369.343
26/07/2012 13,327 13,539 5,00 13,907 12,986 373.437
25/07/2012 12,894 12,894 -0,39 13,354 12,815 211.990
24/07/2012 13,511 12,944 -3,86 13,529 12,903 320.941
23/07/2012 13,815 13,465 -3,63 13,819 13,133 650.584
20/07/2012 14,552 13,971 -3,56 14,616 13,948 415.401
19/07/2012 14,883 14,487 -2,09 14,934 14,487 221.113
18/07/2012 14,639 14,796 1,81 14,856 14,386 168.915
17/07/2012 14,552 14,533 -0,47 14,713 14,432 119.336
16/07/2012 14,690 14,602 -0,38 14,865 14,372 133.018
13/07/2012 14,690 14,657 -0,03 14,768 14,372 192.007
12/07/2012 14,740 14,662 -0,19 14,883 14,598 153.874
11/07/2012 14,699 14,690 -0,06 14,888 14,662 177.031
10/07/2012 14,865 14,699 -0,34 15,095 14,699 185.340
09/07/2012 14,777 14,750 -0,74 15,178 14,699 172.437
06/07/2012 15,150 14,860 -1,91 15,150 14,819 272.769
05/07/2012 15,749 15,150 -3,24 15,749 15,150 481.595
04/07/2012 15,357 15,657 2,53 15,657 15,334 359.000
03/07/2012 15,141 15,270 2,35 15,357 14,948 469.055
02/07/2012 14,828 14,920 1,95 15,132 14,736 451.942
29/06/2012 14,229 14,634 4,85 14,634 14,229 704.274
28/06/2012 14,073 13,958 0,40 14,086 13,810 168.614
27/06/2012 13,865 13,902 1,24 14,133 13,723 158.470
26/06/2012 13,815 13,732 -1,26 14,183 13,723 88.865
25/06/2012 14,321 13,907 -2,61 14,321 13,833 160.506
22/06/2012 14,275 14,280 -0,16 14,505 14,091 304.149
21/06/2012 14,275 14,303 0,00 14,542 14,243 112.711
20/06/2012 14,109 14,303 2,37 14,321 14,040 238.442
19/06/2012 13,953 13,971 0,30 14,123 13,815 239.981
18/06/2012 14,294 13,930 -2,36 14,598 13,870 284.156
15/06/2012 13,944 14,266 2,86 14,275 13,723 537.723
14/06/2012 13,575 13,870 3,22 13,870 13,364 276.667
13/06/2012 13,387 13,437 -0,34 13,631 13,368 199.947
12/06/2012 13,354 13,483 -0,64 13,713 13,354 281.192
11/06/2012 13,888 13,571 -0,17 14,275 13,502 552.516
08/06/2012 13,631 13,594 -0,27 13,760 13,235 366.573
07/06/2012 13,446 13,631 2,53 13,654 13,281 404.711
06/06/2012 12,852 13,294 3,48 13,354 12,852 524.105
05/06/2012 12,944 12,848 0,29 13,161 12,802 529.907
04/06/2012 12,820 12,811 -1,70 13,202 12,783 527.578
01/06/2012 12,848 13,032 1,11 13,262 12,774 410.116
31/05/2012 13,156 12,889 -3,48 13,419 12,783 715.127
30/05/2012 13,815 13,354 -4,42 13,861 13,262 670.068
29/05/2012 14,238 13,971 -1,94 14,275 13,861 347.192
28/05/2012 14,547 14,248 -0,48 14,648 13,921 119.001

Mas noticias

publicidad