20 de Enero, 22:38 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BME (BME)BME (BME)

-0,02-0,06 %
35,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/01/2020 34,640 35,020 0,46 35,020 34,640 233.889
16/01/2020 34,560 34,860 0,46 34,900 34,560 165.004
15/01/2020 34,600 34,700 0,29 34,700 34,520 198.227
14/01/2020 34,660 34,600 0,00 34,760 34,500 190.568
13/01/2020 34,660 34,600 -1,09 34,880 34,600 123.728
10/01/2020 34,800 34,980 0,23 34,980 34,620 126.237
09/01/2020 34,420 34,900 0,87 35,000 34,400 223.340
08/01/2020 34,340 34,600 0,41 34,600 34,340 149.357
07/01/2020 34,500 34,460 -0,23 34,560 34,240 235.468
06/01/2020 34,240 34,540 0,12 34,540 34,240 55.305
03/01/2020 34,200 34,500 0,58 34,500 34,180 187.625
02/01/2020 34,240 34,300 -0,23 34,320 34,160 193.663
31/12/2019 34,220 34,380 0,29 34,380 34,200 129.120
30/12/2019 34,200 34,280 -0,06 34,500 34,200 223.838
27/12/2019 34,200 34,300 0,00 34,400 34,160 84.059
24/12/2019 34,200 34,300 0,59 34,560 34,200 73.943
23/12/2019 34,395 34,100 -0,86 34,454 33,746 208.279
20/12/2019 34,395 34,395 -0,28 34,552 34,297 341.392
19/12/2019 34,493 34,493 -0,23 34,591 34,395 107.842
18/12/2019 34,493 34,572 0,17 34,572 34,454 128.064
17/12/2019 34,238 34,513 0,29 34,572 34,238 220.119
16/12/2019 34,454 34,414 -0,23 34,591 34,198 208.994
13/12/2019 34,788 34,493 -0,68 34,788 34,218 297.524
12/12/2019 34,690 34,729 -0,17 34,867 34,690 288.307
11/12/2019 34,670 34,788 0,06 34,847 34,670 155.179
10/12/2019 34,749 34,768 -0,28 34,847 34,670 269.433
09/12/2019 34,729 34,867 -0,06 34,867 34,709 134.612
06/12/2019 34,867 34,886 0,06 34,886 34,749 94.761
05/12/2019 34,690 34,867 0,00 34,867 34,650 149.919
04/12/2019 34,650 34,867 0,68 34,867 34,631 162.198
03/12/2019 35,004 34,631 -1,40 35,043 34,631 480.703
02/12/2019 34,867 35,122 0,62 35,122 34,867 245.071
29/11/2019 34,945 34,906 -0,39 35,083 34,906 241.608
28/11/2019 35,181 35,043 -0,56 35,181 34,906 419.048
27/11/2019 35,220 35,240 -0,39 35,378 35,083 422.586
26/11/2019 35,122 35,378 0,39 35,378 35,024 583.972
25/11/2019 34,945 35,240 0,17 35,240 34,925 516.135
22/11/2019 34,945 35,181 0,22 35,181 34,886 1.058.537
21/11/2019 34,631 35,102 0,62 35,201 34,591 2.417.304
20/11/2019 34,847 34,886 -0,78 35,043 34,493 3.194.975
19/11/2019 34,395 35,161 2,05 35,220 34,297 4.861.048
18/11/2019 33,432 34,454 38,03 34,886 33,432 10.828.064
15/11/2019 24,293 24,961 4,01 24,961 24,194 141.446
14/11/2019 23,978 23,998 0,08 24,823 23,978 185.394
13/11/2019 24,273 23,978 -2,01 24,882 23,978 288.822
12/11/2019 25,550 24,469 -4,67 25,550 24,135 301.959
11/11/2019 26,061 25,668 -2,90 26,140 25,433 124.169
08/11/2019 24,980 26,435 2,44 26,572 24,941 399.163
07/11/2019 25,433 25,806 5,46 26,022 25,354 657.967
06/11/2019 24,548 24,469 -1,58 24,961 24,469 187.085
05/11/2019 24,804 24,863 0,24 25,059 24,764 131.198
04/11/2019 24,764 24,804 1,04 25,020 24,391 144.813
01/11/2019 24,312 24,548 0,48 24,980 24,096 147.920
31/10/2019 23,683 24,430 2,30 24,548 23,605 176.813
30/10/2019 23,585 23,880 0,83 23,880 23,487 84.390
29/10/2019 23,605 23,683 -0,41 23,742 23,487 133.808
28/10/2019 23,624 23,782 -0,17 23,841 23,506 88.335
25/10/2019 23,605 23,821 -0,08 23,841 23,526 50.374
24/10/2019 23,723 23,841 0,66 24,017 23,585 184.658
23/10/2019 23,428 23,683 0,17 23,683 23,428 141.309
22/10/2019 23,192 23,644 2,12 23,782 23,153 150.668
21/10/2019 22,877 23,153 0,60 23,290 22,858 72.663
18/10/2019 22,799 23,015 1,47 23,015 22,760 138.363
17/10/2019 22,307 22,681 0,79 22,760 22,307 62.040
16/10/2019 22,504 22,504 -0,69 22,622 22,288 76.989
15/10/2019 22,504 22,661 1,23 22,661 22,327 169.341
14/10/2019 22,307 22,386 0,98 22,681 22,131 116.362
11/10/2019 21,993 22,170 0,80 22,268 21,993 92.062
10/10/2019 22,032 21,993 -0,36 22,268 21,934 63.786
09/10/2019 21,855 22,072 0,45 22,209 21,855 73.550
08/10/2019 22,268 21,973 -1,32 22,268 21,757 76.676
07/10/2019 22,307 22,268 1,43 22,307 22,072 93.353
04/10/2019 21,855 21,954 0,27 22,190 21,718 78.904
03/10/2019 22,111 21,895 -0,98 22,268 21,895 84.025
02/10/2019 22,602 22,111 -2,60 22,720 22,111 99.787
01/10/2019 22,818 22,701 -0,35 22,897 22,622 105.168
30/09/2019 22,504 22,779 1,93 22,779 22,386 115.827
27/09/2019 22,229 22,347 -0,35 22,583 22,150 96.492
26/09/2019 22,288 22,425 0,62 22,504 22,288 99.276
25/09/2019 21,934 22,288 0,62 22,386 21,934 109.908
24/09/2019 21,816 22,150 3,02 22,386 21,816 147.098
23/09/2019 21,521 21,502 0,27 22,111 21,423 253.260
20/09/2019 21,620 21,443 -0,64 21,816 21,443 423.159
19/09/2019 21,679 21,580 -1,08 21,855 21,580 231.054
18/09/2019 21,777 21,816 -0,27 22,013 21,639 248.210
17/09/2019 21,738 21,875 -0,27 22,013 21,738 128.222
16/09/2019 21,973 21,934 -0,18 22,072 21,698 113.927
13/09/2019 21,816 21,973 1,45 22,209 21,816 115.432
12/09/2019 21,718 21,659 0,36 21,914 21,639 123.438
11/09/2019 22,701 21,580 -5,75 23,467 21,580 581.218
10/09/2019 22,723 22,897 -0,67 22,916 22,685 66.587
09/09/2019 23,090 23,052 0,17 23,090 22,916 58.346
06/09/2019 23,148 23,013 -0,33 23,148 22,916 43.648
05/09/2019 23,148 23,090 0,17 23,264 23,013 60.294
04/09/2019 22,994 23,052 0,85 23,303 22,916 114.388
03/09/2019 23,187 22,858 -0,67 23,187 22,800 45.396
02/09/2019 23,090 23,013 1,28 23,148 22,839 95.462
30/08/2019 22,936 22,723 -2,65 23,361 22,723 156.757
29/08/2019 23,168 23,342 2,11 23,342 22,839 79.772
28/08/2019 23,110 22,858 -2,39 23,206 22,800 77.563
27/08/2019 22,955 23,419 2,80 23,419 22,800 165.786
26/08/2019 22,858 22,781 -0,17 22,878 22,685 42.802
23/08/2019 22,858 22,820 0,43 22,994 22,665 81.659
22/08/2019 22,240 22,723 2,62 22,800 22,240 57.131
21/08/2019 22,047 22,144 0,53 22,356 22,028 41.020
20/08/2019 22,723 22,028 -3,39 22,781 22,028 111.405
19/08/2019 22,414 22,800 1,72 22,800 22,337 127.884
16/08/2019 21,641 22,414 3,85 22,414 21,583 132.526
15/08/2019 21,255 21,583 1,64 21,912 21,177 149.145
14/08/2019 21,622 21,235 -1,26 21,622 21,197 119.202
13/08/2019 21,583 21,506 0,36 21,583 21,448 70.572
12/08/2019 21,506 21,429 -0,18 21,641 21,429 116.938
09/08/2019 21,545 21,467 -1,59 21,699 21,467 62.680
08/08/2019 21,641 21,815 2,08 21,873 21,371 81.071
07/08/2019 21,506 21,371 0,55 21,699 21,332 122.635
06/08/2019 21,274 21,255 0,27 21,545 21,197 70.258
05/08/2019 21,197 21,197 0,00 21,429 21,197 92.011
02/08/2019 21,255 21,197 -1,53 21,699 21,139 145.581
01/08/2019 20,617 21,525 4,21 21,525 20,385 153.348
31/07/2019 19,902 20,656 4,19 20,656 19,902 135.683
30/07/2019 20,308 19,825 -2,38 20,405 19,825 89.636
29/07/2019 20,482 20,308 -0,85 20,617 20,308 40.632
26/07/2019 20,733 20,482 -0,66 20,733 20,443 99.931
25/07/2019 20,308 20,617 1,14 20,772 20,308 96.854
24/07/2019 20,289 20,385 0,48 20,424 20,211 84.658
23/07/2019 19,806 20,289 2,34 20,289 19,806 91.998
22/07/2019 20,192 19,825 -1,63 20,192 19,806 93.237
19/07/2019 20,250 20,153 -0,67 20,385 20,153 68.234
18/07/2019 20,366 20,289 -0,47 20,385 20,192 120.633
17/07/2019 20,675 20,385 -1,40 20,675 20,385 116.026
16/07/2019 20,868 20,675 -0,93 21,004 20,675 108.022
15/07/2019 21,042 20,868 -0,55 21,158 20,868 59.974
12/07/2019 21,255 20,984 0,65 21,255 20,984 60.487
11/07/2019 20,849 20,849 0,00 21,004 20,772 43.208
10/07/2019 21,235 20,849 -1,01 21,255 20,849 61.731
09/07/2019 21,042 21,061 -0,73 21,139 20,965 70.752
08/07/2019 20,868 21,216 0,37 21,371 20,868 114.581
05/07/2019 21,390 21,139 -1,00 21,390 20,888 77.503
04/07/2019 21,216 21,351 0,64 21,351 21,158 55.974
03/07/2019 21,641 21,216 -1,70 21,641 21,139 87.011
02/07/2019 21,390 21,583 0,54 21,660 21,274 75.214
01/07/2019 20,830 21,467 3,25 21,467 20,830 96.936
28/06/2019 20,868 20,791 0,09 20,907 20,675 94.461
27/06/2019 21,023 20,772 -1,01 21,100 20,772 85.501
26/06/2019 21,255 20,984 -1,81 21,429 20,984 121.273
25/06/2019 21,371 21,371 -0,45 21,409 21,004 160.686
24/06/2019 21,989 21,467 -2,37 21,989 21,313 146.430
21/06/2019 20,946 21,989 4,40 21,989 20,946 255.859
20/06/2019 21,061 21,061 0,55 21,351 20,984 73.560
19/06/2019 20,965 20,946 0,00 20,984 20,868 131.956
18/06/2019 20,849 20,946 0,28 20,946 20,501 138.110
17/06/2019 21,061 20,888 -1,01 21,061 20,772 107.471
14/06/2019 21,487 21,100 -1,71 21,506 20,752 158.776
13/06/2019 21,641 21,467 -0,80 21,796 21,429 84.185
12/06/2019 21,680 21,641 -1,32 21,854 21,641 76.297
11/06/2019 21,738 21,931 0,98 22,028 21,738 64.894
10/06/2019 21,680 21,718 0,18 21,854 21,603 58.309
07/06/2019 21,931 21,680 -1,49 22,105 21,680 108.922
06/06/2019 21,680 22,008 1,42 22,008 21,506 133.920
05/06/2019 21,738 21,699 0,18 21,776 21,622 133.322
04/06/2019 21,912 21,660 -0,80 21,912 21,506 215.667
03/06/2019 22,607 21,834 -3,83 22,607 21,757 327.547
31/05/2019 22,800 22,704 -1,18 22,878 22,646 117.452
30/05/2019 22,646 22,974 1,45 22,994 22,569 79.088
29/05/2019 22,762 22,646 -0,68 22,781 22,627 117.662
28/05/2019 22,762 22,800 0,85 22,800 22,588 134.850
27/05/2019 22,762 22,607 -0,68 22,762 22,607 93.626
24/05/2019 22,646 22,762 0,51 22,781 22,646 89.662
23/05/2019 23,071 22,646 -1,92 23,090 22,646 145.062
22/05/2019 22,800 23,090 1,36 23,090 22,800 90.269
21/05/2019 22,820 22,781 -0,92 22,994 22,685 210.593
20/05/2019 22,743 22,994 1,02 22,994 22,685 117.613
17/05/2019 22,955 22,762 -1,67 22,994 22,723 147.972
16/05/2019 22,955 23,148 0,42 23,148 22,839 136.286
15/05/2019 23,187 23,052 -0,58 23,226 22,916 146.952
14/05/2019 22,878 23,187 0,84 23,187 22,878 176.411
13/05/2019 23,052 22,994 -0,34 23,148 22,878 118.736
10/05/2019 23,206 23,071 -0,33 23,342 23,071 97.906
09/05/2019 23,612 23,148 -2,20 23,670 23,110 222.135
08/05/2019 24,153 23,670 -1,41 24,250 23,593 212.891
07/05/2019 24,027 24,008 0,08 24,121 23,914 202.348
06/05/2019 24,159 23,989 -0,78 24,178 23,914 149.302
03/05/2019 23,970 24,178 0,79 24,178 23,857 157.775
02/05/2019 23,876 23,989 0,47 23,989 23,611 245.744
30/04/2019 23,706 23,876 0,80 23,876 23,593 187.086
29/04/2019 23,423 23,687 -0,24 23,706 23,328 238.191
26/04/2019 23,517 23,744 0,96 23,744 23,423 186.466
25/04/2019 23,630 23,517 -1,19 23,687 23,423 208.648
24/04/2019 23,819 23,800 -0,63 23,989 23,687 73.456
23/04/2019 23,611 23,951 0,56 23,951 23,611 160.431
18/04/2019 23,706 23,819 0,88 23,819 23,611 99.812
17/04/2019 23,479 23,611 0,40 23,706 23,479 106.197
16/04/2019 23,517 23,517 0,00 23,611 23,479 114.069
15/04/2019 23,611 23,517 -0,40 23,611 23,460 114.551
12/04/2019 23,668 23,611 0,00 23,668 23,479 104.878
11/04/2019 23,536 23,611 0,81 23,687 23,423 109.753
10/04/2019 23,611 23,423 -0,40 23,706 23,423 93.016
09/04/2019 23,574 23,517 0,16 23,649 23,460 83.352
08/04/2019 23,668 23,479 -0,24 23,668 23,441 46.663
05/04/2019 23,441 23,536 0,32 23,668 23,423 91.838
04/04/2019 23,517 23,460 0,00 23,593 23,366 110.499
03/04/2019 23,574 23,460 -0,16 23,744 23,460 111.552
02/04/2019 23,517 23,498 0,48 23,649 23,460 91.351
01/04/2019 23,668 23,385 -0,64 23,687 23,385 122.912
29/03/2019 23,630 23,536 0,48 23,744 23,517 76.779
28/03/2019 23,668 23,423 -1,67 23,857 23,423 101.636
27/03/2019 23,763 23,819 0,72 23,819 23,611 53.812
26/03/2019 23,366 23,649 2,04 23,649 23,234 118.979
25/03/2019 24,027 23,177 -2,62 24,027 23,177 146.869
22/03/2019 24,197 23,800 -0,79 24,273 23,800 74.806
21/03/2019 24,291 23,989 -0,70 24,291 23,989 58.795
20/03/2019 24,424 24,159 -1,16 24,424 24,159 64.149
19/03/2019 24,273 24,443 0,70 24,594 24,197 113.321
18/03/2019 23,876 24,273 1,58 24,273 23,876 85.375
15/03/2019 23,800 23,895 1,04 23,895 23,668 258.137
14/03/2019 23,800 23,649 -0,56 23,857 23,649 80.466
13/03/2019 23,517 23,781 0,72 23,781 23,460 180.585
12/03/2019 23,593 23,611 0,40 23,687 23,366 84.094
11/03/2019 23,460 23,517 0,73 23,555 23,347 60.989
08/03/2019 23,611 23,347 -1,20 23,630 23,347 93.384
07/03/2019 23,970 23,630 -1,11 23,970 23,593 142.396
06/03/2019 23,744 23,895 0,16 23,895 23,611 90.745
05/03/2019 23,706 23,857 0,00 23,857 23,574 87.297
04/03/2019 23,611 23,857 0,96 23,857 23,441 110.560
01/03/2019 23,800 23,630 -0,24 23,970 23,630 113.238
28/02/2019 23,706 23,687 -0,48 23,933 23,593 97.810
27/02/2019 23,800 23,800 0,08 23,989 23,611 90.337
26/02/2019 23,611 23,781 0,56 23,857 23,593 58.474
25/02/2019 23,611 23,649 0,48 23,706 23,593 77.508
22/02/2019 23,706 23,536 -0,24 23,706 23,517 81.417
21/02/2019 23,706 23,593 -0,40 23,706 23,536 73.842
20/02/2019 23,611 23,687 0,56 23,706 23,441 72.688
19/02/2019 23,611 23,555 -0,24 23,857 23,536 75.811
18/02/2019 23,517 23,611 0,40 23,914 23,441 149.984
15/02/2019 23,441 23,517 0,16 23,630 23,328 143.043
14/02/2019 23,895 23,479 -1,74 24,140 23,479 116.303
13/02/2019 23,970 23,895 -0,32 24,046 23,309 168.762
12/02/2019 24,216 23,970 -0,78 24,273 23,933 67.821
11/02/2019 24,084 24,159 0,55 24,348 23,951 81.401
08/02/2019 24,178 24,027 -0,47 24,348 24,027 115.282
07/02/2019 24,291 24,140 -0,54 24,518 24,140 87.749
06/02/2019 24,556 24,273 -1,15 24,613 24,254 149.992
05/02/2019 24,745 24,556 -0,31 24,820 24,140 195.048
04/02/2019 24,650 24,631 -0,61 24,707 24,518 104.239
01/02/2019 24,839 24,783 -0,53 24,971 24,726 71.961
31/01/2019 24,877 24,915 -0,08 24,971 24,688 94.115
30/01/2019 24,839 24,934 0,53 24,934 24,707 99.326
29/01/2019 24,556 24,801 0,46 24,896 24,556 97.580
28/01/2019 24,650 24,688 0,46 24,820 24,556 98.906
25/01/2019 24,839 24,575 -0,91 24,877 24,575 67.731
24/01/2019 24,801 24,801 0,61 24,990 24,669 92.991
23/01/2019 24,556 24,650 -0,08 24,896 24,556 60.895
22/01/2019 24,915 24,669 -1,06 24,971 24,594 95.422

Mas noticias

publicidad
publicidad