Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

CASH (CASH)CASH (CASH)

0,021,31 %
1,85

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
15/07/2019 1,870 1,830 -1,08 1,870 1,810 400.797
12/07/2019 1,842 1,850 1,09 1,850 1,812 278.210
11/07/2019 1,800 1,830 1,89 1,840 1,766 1.097.680
10/07/2019 1,750 1,796 2,98 1,796 1,750 658.621
09/07/2019 1,746 1,744 -0,11 1,746 1,718 405.924
08/07/2019 1,744 1,746 1,63 1,746 1,702 731.890
05/07/2019 1,734 1,718 -0,69 1,734 1,708 442.206
04/07/2019 1,730 1,730 0,23 1,732 1,718 270.836
03/07/2019 1,718 1,726 0,23 1,730 1,718 273.220
02/07/2019 1,726 1,722 0,12 1,726 1,700 379.857
01/07/2019 1,746 1,720 -1,15 1,758 1,708 470.356
28/06/2019 1,694 1,740 1,99 1,742 1,694 554.668
27/06/2019 1,688 1,706 1,55 1,706 1,664 709.447
26/06/2019 1,670 1,680 -0,12 1,686 1,668 393.426
25/06/2019 1,692 1,682 -0,71 1,692 1,666 870.346
24/06/2019 1,732 1,694 -2,08 1,744 1,680 668.083
21/06/2019 1,690 1,730 1,53 1,734 1,690 2.658.076
20/06/2019 1,728 1,704 -0,58 1,728 1,676 753.227
19/06/2019 1,690 1,714 1,54 1,722 1,678 631.700
18/06/2019 1,672 1,688 1,56 1,698 1,640 633.090
17/06/2019 1,694 1,662 -1,42 1,694 1,660 542.812
14/06/2019 1,700 1,686 -0,59 1,700 1,662 601.920
13/06/2019 1,634 1,696 4,31 1,708 1,632 1.423.195
12/06/2019 1,616 1,626 0,37 1,630 1,598 502.533
11/06/2019 1,580 1,620 2,27 1,626 1,580 1.666.668
10/06/2019 1,594 1,584 0,99 1,596 1,574 1.547.288
07/06/2019 1,584 1,568 -1,37 1,590 1,551 1.684.285
06/06/2019 1,598 1,590 0,12 1,610 1,580 969.974
05/06/2019 1,608 1,588 -1,23 1,630 1,582 1.536.663
04/06/2019 1,618 1,608 -0,73 1,628 1,594 1.113.053
03/06/2019 1,643 1,620 -2,50 1,643 1,614 1.422.779
31/05/2019 1,653 1,661 -0,36 1,663 1,638 459.299
30/05/2019 1,645 1,667 2,55 1,675 1,622 630.825
29/05/2019 1,667 1,626 -2,02 1,667 1,620 481.812
28/05/2019 1,624 1,659 2,56 1,681 1,610 9.107.792
27/05/2019 1,665 1,618 -2,15 1,671 1,618 953.509
24/05/2019 1,667 1,653 -0,71 1,691 1,653 1.044.093
23/05/2019 1,653 1,665 -0,47 1,679 1,649 662.656
22/05/2019 1,675 1,673 1,44 1,675 1,647 974.056
21/05/2019 1,679 1,649 -0,95 1,697 1,630 2.239.910
20/05/2019 1,679 1,665 -2,54 1,693 1,663 1.076.121
17/05/2019 1,798 1,709 -5,67 1,800 1,705 2.098.123
16/05/2019 1,796 1,811 -0,86 1,845 1,796 915.003
15/05/2019 1,863 1,827 -1,28 1,873 1,821 523.402
14/05/2019 1,833 1,851 1,08 1,869 1,817 1.213.053
13/05/2019 1,827 1,831 0,11 1,839 1,815 572.867
10/05/2019 1,837 1,829 0,87 1,861 1,823 904.684
09/05/2019 1,896 1,813 -1,82 1,896 1,794 689.386
08/05/2019 1,863 1,847 0,11 1,863 1,839 500.670
07/05/2019 1,827 1,845 -0,11 1,875 1,827 463.408
06/05/2019 1,849 1,847 -1,06 1,859 1,831 218.324
03/05/2019 1,871 1,867 -1,15 1,888 1,867 386.130
02/05/2019 1,879 1,888 0,00 1,894 1,879 233.092
30/04/2019 1,886 1,888 0,63 1,900 1,877 338.871
29/04/2019 1,892 1,877 -0,52 1,906 1,877 518.091
26/04/2019 1,908 1,886 -0,42 1,908 1,877 347.894
25/04/2019 1,924 1,894 -1,13 1,924 1,894 366.939
24/04/2019 1,871 1,916 2,54 1,920 1,871 808.010
23/04/2019 1,920 1,869 -1,46 1,920 1,869 339.176
18/04/2019 1,886 1,896 0,52 1,908 1,880 312.070
17/04/2019 1,906 1,886 -1,04 1,912 1,882 465.790
16/04/2019 1,963 1,906 -3,74 1,971 1,884 565.663
15/04/2019 1,934 1,980 2,30 1,985 1,934 798.668
12/04/2019 1,920 1,936 -0,31 1,958 1,920 365.113
11/04/2019 1,896 1,942 2,93 1,952 1,896 665.227
10/04/2019 1,904 1,886 -0,93 1,916 1,877 556.364
09/04/2019 1,906 1,904 -0,10 1,938 1,902 326.012
08/04/2019 1,938 1,906 -1,53 1,938 1,900 751.957
05/04/2019 1,965 1,936 -1,11 1,965 1,936 406.056
04/04/2019 1,936 1,958 0,71 2,000 1,936 943.640
03/04/2019 1,948 1,944 0,82 1,967 1,920 586.978
02/04/2019 1,908 1,928 1,14 1,946 1,908 393.258
01/04/2019 1,920 1,906 -1,93 1,946 1,869 1.498.206
29/03/2019 1,936 1,944 0,72 1,961 1,910 910.040
28/03/2019 1,973 1,930 -0,91 1,973 1,920 476.442
27/03/2019 1,995 1,948 -1,00 1,995 1,948 303.291
26/03/2019 1,985 1,967 0,61 1,985 1,965 492.324
25/03/2019 1,971 1,956 -0,50 1,985 1,956 343.793
22/03/2019 2,005 1,965 -2,69 2,025 1,965 308.240
21/03/2019 2,015 2,020 -0,24 2,044 2,015 438.329
20/03/2019 2,035 2,025 -0,49 2,040 2,015 209.960
19/03/2019 2,044 2,035 0,00 2,044 2,025 344.153
18/03/2019 2,059 2,035 -0,48 2,074 2,035 438.993
15/03/2019 2,005 2,044 0,98 2,044 2,005 294.858
14/03/2019 1,956 2,025 3,43 2,025 1,956 433.029
13/03/2019 2,035 1,958 -3,79 2,059 1,950 1.497.836
12/03/2019 1,985 2,035 1,98 2,040 1,985 182.264
11/03/2019 1,956 1,995 1,23 2,010 1,926 416.052
08/03/2019 2,005 1,971 -1,71 2,005 1,961 695.272
07/03/2019 2,044 2,005 -1,68 2,044 2,005 267.449
06/03/2019 2,039 2,039 0,00 2,069 2,039 211.694
05/03/2019 2,010 2,039 1,46 2,039 1,990 212.709
04/03/2019 1,995 2,010 -0,48 2,029 1,995 642.133
01/03/2019 1,976 2,020 0,00 2,059 1,976 350.732
28/02/2019 2,010 2,020 0,73 2,025 1,981 368.696
27/02/2019 2,005 2,005 -1,91 2,039 2,000 270.433
26/02/2019 2,015 2,044 2,20 2,044 2,000 258.209
25/02/2019 2,015 2,000 -1,68 2,059 2,000 333.483
22/02/2019 2,010 2,034 0,48 2,044 2,010 386.470
21/02/2019 2,015 2,025 -0,48 2,039 2,015 300.771
20/02/2019 2,034 2,034 0,73 2,054 2,029 381.290
19/02/2019 2,083 2,020 -3,05 2,083 2,020 404.334
18/02/2019 2,020 2,083 2,16 2,093 2,020 425.658
15/02/2019 2,005 2,039 0,72 2,059 2,005 364.593
14/02/2019 2,010 2,025 0,98 2,034 2,005 780.003
13/02/2019 1,985 2,005 -0,24 2,015 1,985 470.466
12/02/2019 2,034 2,010 -0,96 2,049 2,000 753.622
11/02/2019 2,005 2,029 1,72 2,034 2,000 214.995
08/02/2019 2,005 1,995 0,25 2,005 1,976 464.378
07/02/2019 1,995 1,990 0,00 2,005 1,976 300.787
06/02/2019 1,995 1,990 0,00 2,000 1,971 340.413
05/02/2019 1,971 1,990 1,85 2,005 1,948 573.442
04/02/2019 1,985 1,954 -1,09 1,985 1,942 392.344
01/02/2019 1,985 1,976 -1,22 2,015 1,976 500.959
31/01/2019 2,015 2,000 -0,24 2,044 1,995 1.348.176
30/01/2019 2,039 2,005 -1,20 2,039 2,000 427.855
29/01/2019 2,010 2,029 1,22 2,044 2,005 516.806
28/01/2019 2,073 2,005 -3,53 2,073 1,990 630.225
25/01/2019 2,093 2,078 -0,23 2,093 2,054 992.606
24/01/2019 2,069 2,083 0,95 2,093 2,069 391.045
23/01/2019 2,005 2,064 1,44 2,064 2,005 663.927
22/01/2019 2,034 2,034 0,73 2,054 2,010 819.559
21/01/2019 1,971 2,020 2,48 2,034 1,971 529.798
18/01/2019 1,995 1,971 -0,25 1,995 1,966 752.022
17/01/2019 1,971 1,976 -0,74 1,990 1,966 617.336
16/01/2019 2,015 1,990 -0,73 2,044 1,971 494.509
15/01/2019 2,015 2,005 0,49 2,015 1,990 400.630
14/01/2019 2,005 1,995 -0,97 2,015 1,971 398.007
11/01/2019 1,985 2,015 0,49 2,015 1,985 176.051
10/01/2019 2,005 2,005 0,00 2,025 1,995 346.772
09/01/2019 2,005 2,005 0,24 2,054 1,971 777.310
08/01/2019 1,915 2,000 3,49 2,025 1,915 749.164
07/01/2019 1,952 1,933 -1,00 1,952 1,911 559.635
04/01/2019 1,971 1,952 0,40 1,971 1,935 983.528
03/01/2019 1,868 1,944 4,30 1,956 1,854 762.183
02/01/2019 1,847 1,864 -1,45 1,880 1,845 459.089
31/12/2018 1,849 1,892 2,76 1,895 1,849 295.475
28/12/2018 1,839 1,841 2,17 1,870 1,809 629.540
27/12/2018 1,800 1,802 1,21 1,811 1,798 676.692
24/12/2018 1,751 1,780 -1,32 1,784 1,751 179.105
21/12/2018 1,796 1,804 1,30 1,816 1,752 812.732
20/12/2018 1,779 1,781 -2,13 1,796 1,777 880.030
19/12/2018 1,845 1,819 -0,32 1,845 1,812 829.541
18/12/2018 1,800 1,825 0,64 1,827 1,773 1.202.877
17/12/2018 1,812 1,814 -0,74 1,839 1,806 669.012
14/12/2018 1,852 1,827 -1,77 1,852 1,812 364.340
13/12/2018 1,827 1,860 2,67 1,860 1,812 536.253
12/12/2018 1,814 1,812 1,30 1,831 1,783 773.657
11/12/2018 1,754 1,788 3,01 1,816 1,734 580.140
10/12/2018 1,819 1,736 -2,29 1,821 1,736 633.761
07/12/2018 1,783 1,777 0,77 1,790 1,767 573.874
06/12/2018 1,761 1,763 -0,98 1,783 1,757 920.308
05/12/2018 1,798 1,781 -1,71 1,798 1,761 575.036
04/12/2018 1,810 1,812 0,11 1,837 1,804 559.627
03/12/2018 1,845 1,810 0,11 1,848 1,800 927.075
30/11/2018 1,819 1,808 0,00 1,827 1,804 715.502
29/11/2018 1,825 1,808 0,43 1,825 1,796 638.245
28/11/2018 1,810 1,800 0,11 1,817 1,800 673.737
27/11/2018 1,757 1,798 3,22 1,814 1,757 1.144.214
26/11/2018 1,759 1,742 0,56 1,759 1,736 791.446
23/11/2018 1,732 1,732 -0,56 1,744 1,730 701.072
22/11/2018 1,757 1,742 -0,55 1,759 1,736 861.196
21/11/2018 1,750 1,752 0,56 1,769 1,725 848.027
20/11/2018 1,725 1,742 1,01 1,742 1,711 1.269.335
19/11/2018 1,717 1,725 0,00 1,736 1,715 1.644.627
16/11/2018 1,748 1,725 -0,78 1,763 1,713 700.586
15/11/2018 1,748 1,738 0,11 1,748 1,721 1.277.179
14/11/2018 1,723 1,736 -0,33 1,752 1,721 812.140
13/11/2018 1,728 1,742 1,35 1,748 1,713 581.137
12/11/2018 1,744 1,719 -1,44 1,756 1,709 949.604
09/11/2018 1,734 1,744 1,12 1,744 1,703 1.959.085
08/11/2018 1,732 1,725 -0,11 1,738 1,721 1.044.976
07/11/2018 1,721 1,726 1,59 1,769 1,715 1.646.927
06/11/2018 1,690 1,699 0,23 1,703 1,618 2.874.742
05/11/2018 1,645 1,696 3,30 1,742 1,610 2.589.108
02/11/2018 1,637 1,641 0,36 1,663 1,636 2.466.581
01/11/2018 1,694 1,636 -3,43 1,705 1,626 2.610.211
31/10/2018 1,610 1,694 5,42 1,709 1,603 3.252.936
30/10/2018 1,614 1,606 -0,84 1,614 1,579 1.746.530
29/10/2018 1,574 1,620 4,63 1,628 1,572 652.700
26/10/2018 1,583 1,548 -2,79 1,595 1,531 604.333
25/10/2018 1,552 1,593 1,11 1,610 1,552 722.490
24/10/2018 1,587 1,576 0,25 1,606 1,566 1.170.387
23/10/2018 1,587 1,572 -2,52 1,595 1,556 771.753
22/10/2018 1,630 1,612 -0,12 1,637 1,610 531.313
19/10/2018 1,608 1,614 -0,60 1,628 1,587 841.712
18/10/2018 1,645 1,624 -0,36 1,672 1,612 730.276
17/10/2018 1,641 1,630 0,48 1,665 1,616 1.358.808
16/10/2018 1,614 1,622 0,84 1,666 1,606 1.056.645
15/10/2018 1,630 1,608 -1,77 1,639 1,591 1.227.869
12/10/2018 1,676 1,637 -1,28 1,684 1,616 1.370.661
11/10/2018 1,626 1,659 -0,58 1,684 1,614 1.182.878
10/10/2018 1,699 1,668 -1,82 1,699 1,647 689.238
09/10/2018 1,732 1,699 -1,13 1,744 1,694 557.081
08/10/2018 1,771 1,719 -2,74 1,781 1,709 645.995
05/10/2018 1,821 1,767 -3,49 1,823 1,730 2.011.809
04/10/2018 1,858 1,831 -1,77 1,860 1,823 1.066.235
03/10/2018 1,827 1,864 1,37 1,874 1,808 953.155
02/10/2018 1,841 1,839 -0,52 1,860 1,798 1.592.702
01/10/2018 1,843 1,848 1,17 1,877 1,831 796.860
28/09/2018 1,823 1,827 -0,63 1,835 1,802 751.604
27/09/2018 1,773 1,839 3,49 1,868 1,773 954.173
26/09/2018 1,792 1,777 -0,54 1,794 1,773 535.570
25/09/2018 1,775 1,786 0,76 1,808 1,771 741.994
24/09/2018 1,786 1,773 -0,76 1,790 1,773 969.523
21/09/2018 1,804 1,786 0,33 1,804 1,773 945.004
20/09/2018 1,757 1,781 1,77 1,790 1,748 1.394.263
19/09/2018 1,740 1,750 1,01 1,767 1,726 1.119.478
18/09/2018 1,725 1,732 1,36 1,752 1,713 1.371.373
17/09/2018 1,678 1,709 1,61 1,740 1,663 1.857.030
14/09/2018 1,711 1,682 -1,14 1,715 1,663 1.670.098
13/09/2018 1,668 1,701 1,38 1,740 1,668 1.516.730
12/09/2018 1,709 1,678 -2,03 1,713 1,674 1.423.303
11/09/2018 1,765 1,713 -2,85 1,765 1,705 2.540.648
10/09/2018 1,740 1,763 0,02 1,783 1,726 2.274.841
07/09/2018 1,746 1,763 -0,43 1,786 1,717 1.846.277
06/09/2018 1,792 1,771 -1,60 1,895 1,728 1.749.228
05/09/2018 1,844 1,799 -2,80 1,867 1,773 1.168.529
04/09/2018 1,930 1,851 -3,84 1,935 1,851 985.552
03/09/2018 1,935 1,925 0,86 1,964 1,920 906.904
31/08/2018 2,064 1,909 -8,18 2,079 1,909 1.713.074
30/08/2018 2,084 2,079 -0,46 2,098 2,079 1.251.557
29/08/2018 2,079 2,088 0,69 2,098 2,074 463.708
28/08/2018 2,132 2,074 -2,26 2,132 2,064 463.121
27/08/2018 2,093 2,122 2,08 2,132 2,079 485.465
24/08/2018 2,074 2,079 0,93 2,088 2,055 361.702
23/08/2018 2,060 2,060 0,00 2,074 2,055 259.496
22/08/2018 2,064 2,060 0,23 2,074 2,055 339.473
21/08/2018 2,036 2,055 1,18 2,064 2,031 262.688
20/08/2018 2,036 2,031 -0,24 2,050 2,021 441.628
17/08/2018 2,050 2,036 -0,47 2,064 2,036 256.892
16/08/2018 2,050 2,045 0,47 2,060 2,021 988.743
15/08/2018 2,064 2,036 -2,75 2,112 2,016 609.895
14/08/2018 2,122 2,093 -1,58 2,132 2,093 806.909
13/08/2018 2,165 2,127 -1,12 2,165 2,117 326.257
10/08/2018 2,180 2,151 -1,97 2,189 2,141 836.213
09/08/2018 2,218 2,194 -1,08 2,218 2,185 446.881
08/08/2018 2,213 2,218 0,22 2,228 2,209 366.644
07/08/2018 2,204 2,213 0,22 2,233 2,204 650.343
06/08/2018 2,199 2,209 0,22 2,213 2,199 601.481
03/08/2018 2,209 2,204 -0,43 2,218 2,204 594.055
02/08/2018 2,218 2,213 0,00 2,218 2,209 742.432
01/08/2018 2,223 2,213 0,22 2,228 2,209 964.584
31/07/2018 2,223 2,209 -0,22 2,228 2,209 1.016.071
30/07/2018 2,213 2,213 -0,65 2,228 2,209 523.681
27/07/2018 2,180 2,228 1,75 2,247 2,180 891.760
26/07/2018 2,247 2,189 -0,22 2,247 2,185 1.064.254
25/07/2018 2,194 2,194 0,00 2,233 2,185 674.622
24/07/2018 2,175 2,194 0,88 2,209 2,175 430.355
23/07/2018 2,209 2,175 -1,52 2,209 2,161 937.804
20/07/2018 2,223 2,209 -1,08 2,228 2,175 813.524
19/07/2018 2,247 2,233 0,00 2,252 2,228 218.891
18/07/2018 2,242 2,233 -0,21 2,247 2,233 401.785
17/07/2018 2,237 2,237 0,00 2,252 2,233 701.855

Mas noticias

publicidad
publicidad