17 de Octubre, 12:38 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

CASH (CASH)CASH (CASH)

0,010,48 %
1,25

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/10/2019 1,234 1,244 -0,16 1,264 1,234 362.557
15/10/2019 1,270 1,246 -2,66 1,286 1,240 507.418
14/10/2019 1,252 1,280 0,63 1,280 1,250 243.575
11/10/2019 1,248 1,272 1,92 1,274 1,230 220.359
10/10/2019 1,278 1,248 -2,35 1,306 1,224 561.486
09/10/2019 1,268 1,278 0,63 1,290 1,268 345.664
08/10/2019 1,286 1,270 -1,40 1,286 1,258 455.718
07/10/2019 1,256 1,288 2,38 1,288 1,244 479.630
04/10/2019 1,218 1,258 3,45 1,262 1,218 615.627
03/10/2019 1,262 1,216 -4,40 1,280 1,210 986.214
02/10/2019 1,336 1,272 -5,78 1,336 1,266 843.753
01/10/2019 1,314 1,350 2,43 1,368 1,314 522.303
30/09/2019 1,304 1,318 1,38 1,318 1,278 611.155
27/09/2019 1,284 1,300 2,69 1,306 1,278 329.792
26/09/2019 1,272 1,266 -1,40 1,304 1,264 744.600
25/09/2019 1,350 1,284 -4,75 1,350 1,280 544.232
24/09/2019 1,376 1,348 -1,61 1,386 1,346 398.722
23/09/2019 1,388 1,370 -1,72 1,390 1,356 429.499
20/09/2019 1,390 1,394 -0,43 1,398 1,384 652.223
19/09/2019 1,364 1,400 2,19 1,408 1,360 583.866
18/09/2019 1,380 1,370 1,18 1,410 1,350 968.405
17/09/2019 1,354 1,354 -0,73 1,358 1,338 365.825
16/09/2019 1,372 1,364 -0,87 1,374 1,352 880.813
13/09/2019 1,364 1,376 1,62 1,398 1,346 862.893
12/09/2019 1,296 1,354 7,12 1,360 1,268 2.408.967
11/09/2019 1,314 1,264 -3,22 1,314 1,256 1.541.756
10/09/2019 1,302 1,306 -1,36 1,342 1,298 1.177.964
09/09/2019 1,344 1,324 -2,36 1,362 1,306 1.086.890
06/09/2019 1,340 1,356 -0,91 1,364 1,318 1.972.361
05/09/2019 1,362 1,368 -0,43 1,376 1,319 1.478.898
04/09/2019 1,380 1,374 0,00 1,418 1,370 530.218
03/09/2019 1,382 1,374 -0,43 1,400 1,366 818.147
02/09/2019 1,404 1,380 -1,13 1,406 1,370 269.255
30/08/2019 1,384 1,396 0,00 1,406 1,384 279.284
29/08/2019 1,390 1,396 -0,28 1,402 1,380 321.979
28/08/2019 1,433 1,400 -1,39 1,433 1,394 378.196
27/08/2019 1,426 1,420 -0,14 1,441 1,416 323.833
26/08/2019 1,394 1,422 0,84 1,437 1,380 405.532
23/08/2019 1,430 1,410 0,00 1,441 1,406 533.405
22/08/2019 1,435 1,410 -0,28 1,437 1,410 468.429
21/08/2019 1,357 1,414 2,43 1,418 1,357 571.807
20/08/2019 1,410 1,380 -3,98 1,420 1,370 728.924
19/08/2019 1,479 1,437 -0,14 1,479 1,431 645.008
16/08/2019 1,430 1,439 0,69 1,449 1,408 583.477
15/08/2019 1,378 1,430 1,40 1,443 1,376 1.232.195
14/08/2019 1,430 1,410 -0,83 1,459 1,400 847.296
13/08/2019 1,493 1,422 -9,54 1,510 1,335 4.965.500
12/08/2019 1,773 1,571 -12,51 1,790 1,538 1.167.316
09/08/2019 1,832 1,796 1,00 1,832 1,775 332.504
08/08/2019 1,751 1,779 2,50 1,782 1,721 401.086
07/08/2019 1,741 1,735 1,38 1,741 1,710 209.132
06/08/2019 1,741 1,711 -1,59 1,741 1,698 309.617
05/08/2019 1,755 1,739 -2,00 1,769 1,735 313.697
02/08/2019 1,786 1,775 -1,85 1,788 1,757 314.595
01/08/2019 1,818 1,808 -0,33 1,828 1,790 372.697
31/07/2019 1,828 1,814 -0,43 1,832 1,804 462.511
30/07/2019 1,863 1,822 -0,32 1,863 1,808 622.464
29/07/2019 1,828 1,828 -0,11 1,836 1,810 189.366
26/07/2019 1,842 1,830 -0,64 1,851 1,818 300.930
25/07/2019 1,844 1,842 0,43 1,853 1,824 287.877
24/07/2019 1,824 1,834 -0,53 1,844 1,824 294.197
23/07/2019 1,883 1,844 -0,53 1,883 1,824 312.668
22/07/2019 1,865 1,853 0,53 1,865 1,828 314.587
19/07/2019 1,810 1,844 1,30 1,844 1,810 543.937
18/07/2019 1,844 1,820 -2,02 1,844 1,804 396.004
17/07/2019 1,822 1,857 1,62 1,865 1,822 624.507
16/07/2019 1,808 1,828 1,31 1,828 1,790 353.583
15/07/2019 1,844 1,804 -1,08 1,844 1,784 400.797
12/07/2019 1,816 1,824 1,09 1,824 1,786 278.210
11/07/2019 1,775 1,804 1,89 1,814 1,741 1.097.680
10/07/2019 1,725 1,771 2,98 1,771 1,725 658.621
09/07/2019 1,721 1,719 -0,11 1,721 1,694 405.924
08/07/2019 1,719 1,721 1,63 1,721 1,678 731.890
05/07/2019 1,710 1,694 -0,69 1,710 1,684 442.206
04/07/2019 1,706 1,706 0,23 1,708 1,694 270.836
03/07/2019 1,694 1,702 0,23 1,706 1,694 273.220
02/07/2019 1,702 1,698 0,12 1,702 1,676 379.857
01/07/2019 1,721 1,696 -1,15 1,733 1,684 470.356
28/06/2019 1,670 1,715 1,99 1,717 1,670 554.668
27/06/2019 1,664 1,682 1,55 1,682 1,641 709.447
26/06/2019 1,646 1,656 -0,12 1,662 1,644 393.426
25/06/2019 1,668 1,658 -0,71 1,668 1,642 870.346
24/06/2019 1,708 1,670 -2,08 1,719 1,656 668.083
21/06/2019 1,666 1,706 1,53 1,710 1,666 2.658.076
20/06/2019 1,704 1,680 -0,58 1,704 1,652 753.227
19/06/2019 1,666 1,690 1,54 1,698 1,654 631.700
18/06/2019 1,648 1,664 1,56 1,674 1,617 633.090
17/06/2019 1,670 1,639 -1,42 1,670 1,637 542.812
14/06/2019 1,676 1,662 -0,59 1,676 1,639 601.920
13/06/2019 1,611 1,672 4,31 1,684 1,609 1.423.195
12/06/2019 1,593 1,603 0,37 1,607 1,575 502.533
11/06/2019 1,558 1,597 2,27 1,603 1,558 1.666.668
10/06/2019 1,571 1,562 0,99 1,573 1,552 1.547.288
07/06/2019 1,562 1,546 -1,37 1,568 1,529 1.684.285
06/06/2019 1,575 1,568 0,12 1,587 1,558 969.974
05/06/2019 1,585 1,566 -1,23 1,607 1,560 1.536.663
04/06/2019 1,595 1,585 -0,73 1,605 1,572 1.113.053
03/06/2019 1,620 1,597 -2,50 1,620 1,591 1.422.779
31/05/2019 1,630 1,638 -0,36 1,640 1,614 459.299
30/05/2019 1,622 1,644 2,55 1,651 1,599 630.825
29/05/2019 1,644 1,603 -2,02 1,644 1,597 481.812
28/05/2019 1,601 1,636 2,56 1,657 1,587 9.107.792
27/05/2019 1,642 1,595 -2,15 1,648 1,595 953.509
24/05/2019 1,644 1,630 -0,71 1,667 1,630 1.044.093
23/05/2019 1,630 1,642 -0,47 1,655 1,626 662.656
22/05/2019 1,651 1,649 1,44 1,651 1,624 974.056
21/05/2019 1,655 1,626 -0,95 1,673 1,607 2.239.910
20/05/2019 1,655 1,642 -2,54 1,669 1,640 1.076.121
17/05/2019 1,772 1,685 -5,67 1,774 1,681 2.098.123
16/05/2019 1,770 1,786 -0,86 1,819 1,770 915.003
15/05/2019 1,836 1,801 -1,28 1,846 1,796 523.402
14/05/2019 1,807 1,825 1,08 1,842 1,792 1.213.053
13/05/2019 1,801 1,805 0,11 1,813 1,790 572.867
10/05/2019 1,811 1,803 0,87 1,834 1,797 904.684
09/05/2019 1,870 1,788 -1,82 1,870 1,768 689.386
08/05/2019 1,836 1,821 0,11 1,836 1,813 500.670
07/05/2019 1,801 1,819 -0,11 1,848 1,801 463.408
06/05/2019 1,823 1,821 -1,06 1,833 1,805 218.324
03/05/2019 1,844 1,840 -1,15 1,862 1,840 386.130
02/05/2019 1,852 1,862 0,00 1,868 1,852 233.092
30/04/2019 1,860 1,862 0,63 1,873 1,850 338.871
29/04/2019 1,866 1,850 -0,52 1,879 1,850 518.091
26/04/2019 1,881 1,860 -0,42 1,881 1,850 347.894
25/04/2019 1,897 1,868 -1,13 1,897 1,868 366.939
24/04/2019 1,844 1,889 2,54 1,893 1,844 808.010
23/04/2019 1,893 1,842 -1,46 1,893 1,842 339.176
18/04/2019 1,860 1,870 0,52 1,881 1,854 312.070
17/04/2019 1,879 1,860 -1,04 1,885 1,856 465.790
16/04/2019 1,936 1,879 -3,74 1,944 1,858 565.663
15/04/2019 1,907 1,952 2,30 1,957 1,907 798.668
12/04/2019 1,893 1,908 -0,31 1,930 1,893 365.113
11/04/2019 1,870 1,914 2,93 1,924 1,870 665.227
10/04/2019 1,877 1,860 -0,93 1,889 1,850 556.364
09/04/2019 1,879 1,877 -0,10 1,910 1,875 326.012
08/04/2019 1,910 1,879 -1,53 1,910 1,873 751.957
05/04/2019 1,938 1,908 -1,11 1,938 1,908 406.056
04/04/2019 1,908 1,930 0,71 1,972 1,908 943.640
03/04/2019 1,920 1,916 0,82 1,940 1,893 586.978
02/04/2019 1,881 1,901 1,14 1,918 1,881 393.258
01/04/2019 1,893 1,879 -1,93 1,918 1,842 1.498.206
29/03/2019 1,908 1,916 0,72 1,934 1,883 910.040
28/03/2019 1,945 1,903 -0,91 1,945 1,893 476.442
27/03/2019 1,967 1,920 -1,00 1,967 1,920 303.291
26/03/2019 1,957 1,940 0,61 1,957 1,938 492.324
25/03/2019 1,944 1,928 -0,50 1,957 1,928 343.793
22/03/2019 1,977 1,938 -2,69 1,996 1,938 308.240
21/03/2019 1,986 1,991 -0,24 2,016 1,986 438.329
20/03/2019 2,006 1,996 -0,49 2,011 1,986 209.960
19/03/2019 2,016 2,006 0,00 2,016 1,996 344.153
18/03/2019 2,030 2,006 -0,48 2,045 2,006 438.993
15/03/2019 1,977 2,016 0,98 2,016 1,977 294.858
14/03/2019 1,928 1,996 3,43 1,996 1,928 433.029
13/03/2019 2,006 1,930 -3,79 2,030 1,922 1.497.836
12/03/2019 1,957 2,006 1,98 2,011 1,957 182.264
11/03/2019 1,928 1,967 1,23 1,981 1,899 416.052
08/03/2019 1,977 1,943 -1,71 1,977 1,933 695.272
07/03/2019 2,015 1,977 -1,68 2,015 1,977 267.449
06/03/2019 2,010 2,010 0,00 2,039 2,010 211.694
05/03/2019 1,982 2,010 1,46 2,010 1,962 212.709
04/03/2019 1,967 1,982 -0,48 2,001 1,967 642.133
01/03/2019 1,948 1,991 0,00 2,030 1,948 350.732
28/02/2019 1,982 1,991 0,73 1,996 1,953 368.696
27/02/2019 1,977 1,977 -1,91 2,010 1,972 270.433
26/02/2019 1,986 2,015 2,20 2,015 1,972 258.209
25/02/2019 1,986 1,972 -1,68 2,030 1,972 333.483
22/02/2019 1,982 2,006 0,48 2,015 1,982 386.470
21/02/2019 1,986 1,996 -0,48 2,010 1,986 300.771
20/02/2019 2,006 2,006 0,73 2,025 2,001 381.290
19/02/2019 2,054 1,991 -3,05 2,054 1,991 404.334
18/02/2019 1,991 2,054 2,16 2,063 1,991 425.658
15/02/2019 1,977 2,010 0,72 2,030 1,977 364.593
14/02/2019 1,982 1,996 0,98 2,006 1,977 780.003
13/02/2019 1,957 1,977 -0,24 1,986 1,957 470.466
12/02/2019 2,006 1,982 -0,96 2,020 1,972 753.622
11/02/2019 1,977 2,001 1,72 2,006 1,972 214.995
08/02/2019 1,977 1,967 0,25 1,977 1,948 464.378
07/02/2019 1,967 1,962 0,00 1,977 1,948 300.787
06/02/2019 1,967 1,962 0,00 1,972 1,943 340.413
05/02/2019 1,943 1,962 1,85 1,977 1,921 573.442
04/02/2019 1,957 1,927 -1,09 1,957 1,915 392.344
01/02/2019 1,957 1,948 -1,22 1,986 1,948 500.959
31/01/2019 1,986 1,972 -0,24 2,015 1,967 1.348.176
30/01/2019 2,010 1,977 -1,20 2,010 1,972 427.855
29/01/2019 1,982 2,001 1,22 2,015 1,977 516.806
28/01/2019 2,044 1,977 -3,53 2,044 1,962 630.225
25/01/2019 2,063 2,049 -0,23 2,063 2,025 992.606
24/01/2019 2,039 2,054 0,95 2,063 2,039 391.045
23/01/2019 1,977 2,035 1,44 2,035 1,977 663.927
22/01/2019 2,006 2,006 0,73 2,025 1,982 819.559
21/01/2019 1,943 1,991 2,48 2,006 1,943 529.798
18/01/2019 1,967 1,943 -0,25 1,967 1,938 752.022
17/01/2019 1,943 1,948 -0,74 1,962 1,938 617.336
16/01/2019 1,986 1,962 -0,73 2,015 1,943 494.509
15/01/2019 1,986 1,977 0,49 1,986 1,962 400.630
14/01/2019 1,977 1,967 -0,97 1,986 1,943 398.007
11/01/2019 1,957 1,986 0,49 1,986 1,957 176.051
10/01/2019 1,977 1,977 0,00 1,996 1,967 346.772
09/01/2019 1,977 1,977 0,24 2,025 1,943 777.310
08/01/2019 1,888 1,972 3,49 1,996 1,888 749.164
07/01/2019 1,925 1,905 -1,00 1,925 1,884 559.635
04/01/2019 1,943 1,925 0,40 1,943 1,907 983.528
03/01/2019 1,842 1,917 4,30 1,928 1,828 762.183
02/01/2019 1,820 1,838 -1,45 1,853 1,819 459.089
31/12/2018 1,822 1,865 2,76 1,869 1,822 295.475
28/12/2018 1,813 1,815 2,17 1,844 1,784 629.540
27/12/2018 1,774 1,776 1,21 1,786 1,772 676.692
24/12/2018 1,726 1,755 -1,32 1,759 1,726 179.105
21/12/2018 1,771 1,778 1,30 1,790 1,727 812.732
20/12/2018 1,754 1,756 -2,13 1,771 1,752 880.030
19/12/2018 1,819 1,794 -0,32 1,819 1,786 829.541
18/12/2018 1,775 1,799 0,64 1,801 1,748 1.202.877
17/12/2018 1,786 1,788 -0,74 1,813 1,780 669.012
14/12/2018 1,826 1,801 -1,77 1,826 1,786 364.340
13/12/2018 1,801 1,834 2,67 1,834 1,786 536.253
12/12/2018 1,788 1,786 1,30 1,805 1,757 773.657
11/12/2018 1,729 1,763 3,01 1,790 1,710 580.140
10/12/2018 1,794 1,712 -2,29 1,796 1,712 633.761
07/12/2018 1,757 1,752 0,77 1,765 1,742 573.874
06/12/2018 1,736 1,738 -0,98 1,757 1,733 920.308
05/12/2018 1,773 1,756 -1,71 1,773 1,736 575.036
04/12/2018 1,784 1,786 0,11 1,811 1,778 559.627
03/12/2018 1,819 1,784 0,11 1,822 1,775 927.075
30/11/2018 1,794 1,782 0,00 1,801 1,778 715.502
29/11/2018 1,799 1,782 0,43 1,799 1,771 638.245
28/11/2018 1,784 1,775 0,11 1,792 1,775 673.737
27/11/2018 1,733 1,773 3,22 1,788 1,733 1.144.214
26/11/2018 1,735 1,717 0,56 1,735 1,712 791.446
23/11/2018 1,708 1,708 -0,56 1,719 1,706 701.072
22/11/2018 1,733 1,717 -0,55 1,735 1,712 861.196
21/11/2018 1,725 1,727 0,56 1,744 1,700 848.027
20/11/2018 1,700 1,717 1,01 1,717 1,687 1.269.335
19/11/2018 1,693 1,700 0,00 1,712 1,691 1.644.627
16/11/2018 1,723 1,700 -0,78 1,738 1,689 700.586
15/11/2018 1,723 1,714 0,11 1,723 1,696 1.277.179
14/11/2018 1,698 1,712 -0,33 1,727 1,696 812.140
13/11/2018 1,704 1,717 1,35 1,723 1,689 581.137
12/11/2018 1,719 1,694 -1,44 1,731 1,685 949.604
09/11/2018 1,710 1,719 1,12 1,719 1,679 1.959.085
08/11/2018 1,708 1,700 -0,11 1,714 1,696 1.044.976
07/11/2018 1,696 1,702 1,59 1,744 1,691 1.646.927
06/11/2018 1,666 1,675 0,23 1,679 1,595 2.874.742
05/11/2018 1,622 1,672 3,30 1,717 1,588 2.589.108
02/11/2018 1,614 1,618 0,36 1,639 1,612 2.466.581
01/11/2018 1,670 1,612 -3,43 1,681 1,603 2.610.211
31/10/2018 1,588 1,670 5,42 1,685 1,580 3.252.936
30/10/2018 1,591 1,584 -0,84 1,591 1,557 1.746.530
29/10/2018 1,551 1,597 4,63 1,605 1,549 652.700
26/10/2018 1,561 1,527 -2,79 1,572 1,509 604.333
25/10/2018 1,530 1,570 1,11 1,588 1,530 722.490
24/10/2018 1,565 1,553 0,25 1,584 1,544 1.170.387
23/10/2018 1,565 1,549 -2,52 1,572 1,534 771.753
22/10/2018 1,607 1,590 -0,12 1,614 1,588 531.313
19/10/2018 1,586 1,591 -0,60 1,605 1,565 841.712
18/10/2018 1,622 1,601 -0,36 1,649 1,590 730.276

Mas noticias

publicidad
publicidad