Vocento 15 años 21 de Octubre, 19:51 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CELLNEX (CLNX)CELLNEX (CLNX)

0,200,97 %
20,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 20,450 20,750 0,97 20,750 20,360 928.206
19/10/2017 20,265 20,550 1,73 20,590 20,105 752.933
18/10/2017 20,115 20,200 0,80 20,375 19,870 858.789
17/10/2017 20,035 20,040 -0,15 20,110 19,845 712.259
16/10/2017 20,320 20,070 -1,33 20,360 19,980 631.389
13/10/2017 20,240 20,340 0,20 20,560 20,240 690.849
12/10/2017 19,755 20,300 2,47 20,300 19,715 759.857
11/10/2017 19,490 19,810 2,14 19,950 19,490 858.852
10/10/2017 19,150 19,395 1,28 19,425 19,100 655.837
09/10/2017 19,025 19,150 1,11 19,180 18,970 448.712
06/10/2017 19,060 18,940 -0,99 19,150 18,920 530.425
05/10/2017 18,715 19,130 1,57 19,130 18,715 467.676
04/10/2017 18,960 18,835 -0,87 19,050 18,695 824.856
03/10/2017 19,260 19,000 -1,45 19,340 18,945 707.206
02/10/2017 19,320 19,280 -0,41 19,450 19,225 746.567
29/09/2017 19,370 19,360 -0,05 19,505 19,170 914.762
28/09/2017 19,420 19,370 -0,39 19,505 19,340 553.330
27/09/2017 19,350 19,445 0,96 19,470 19,270 587.695
26/09/2017 18,980 19,260 1,48 19,285 18,960 661.770
25/09/2017 18,935 18,980 0,18 19,035 18,860 383.753
22/09/2017 18,960 18,945 -0,16 19,030 18,850 420.062
21/09/2017 19,230 18,975 -1,27 19,230 18,865 571.036
20/09/2017 19,260 19,220 -0,21 19,390 19,140 432.363
19/09/2017 19,055 19,260 1,32 19,260 18,995 517.248
18/09/2017 19,140 19,010 -0,16 19,205 18,990 687.527
15/09/2017 19,255 19,040 -1,53 19,915 19,040 2.558.802
14/09/2017 19,585 19,335 -1,13 19,585 19,335 595.892
13/09/2017 19,355 19,555 0,82 19,620 19,355 803.679
12/09/2017 19,740 19,395 -1,20 19,740 19,370 779.642
11/09/2017 19,250 19,630 2,29 19,760 19,250 835.856
08/09/2017 19,095 19,190 0,60 19,205 19,005 823.006
07/09/2017 18,650 19,075 3,02 19,105 18,580 778.340
06/09/2017 18,630 18,515 -0,96 18,700 18,475 402.674
05/09/2017 18,515 18,695 0,67 18,700 18,515 464.724
04/09/2017 18,600 18,570 -0,48 18,630 18,455 412.658
01/09/2017 18,770 18,660 -0,56 18,950 18,660 509.064
31/08/2017 18,320 18,765 2,54 18,765 18,320 730.185
30/08/2017 18,275 18,300 0,47 18,435 18,215 466.289
29/08/2017 18,030 18,215 0,39 18,255 17,905 563.219
28/08/2017 18,090 18,145 0,11 18,275 17,965 314.144
25/08/2017 18,450 18,125 -2,00 18,475 18,125 556.811
24/08/2017 18,540 18,495 0,19 18,725 18,480 516.373
23/08/2017 18,140 18,460 2,44 18,515 18,065 686.964
22/08/2017 18,105 18,020 -0,14 18,150 17,950 446.171
21/08/2017 18,160 18,045 -0,66 18,190 18,025 352.040
18/08/2017 18,250 18,165 -1,54 18,330 18,155 471.487
17/08/2017 18,490 18,450 0,05 18,520 18,365 436.379
16/08/2017 18,650 18,440 -0,78 18,650 18,435 589.702
15/08/2017 18,650 18,585 -0,05 18,670 18,545 445.337
14/08/2017 18,565 18,595 0,00 18,705 18,545 620.299
11/08/2017 18,855 18,595 -2,08 18,855 18,530 690.409
10/08/2017 18,955 18,990 -0,31 19,190 18,910 551.830
09/08/2017 18,940 19,050 0,05 19,190 18,920 533.294
08/08/2017 18,860 19,040 1,14 19,065 18,785 679.998
07/08/2017 18,730 18,825 0,86 18,840 18,550 678.634
04/08/2017 18,605 18,665 0,38 18,755 18,535 574.963
03/08/2017 18,660 18,595 -0,46 18,710 18,585 727.755
02/08/2017 18,825 18,680 -0,51 18,950 18,630 735.477
01/08/2017 19,100 18,775 -1,18 19,100 18,495 1.261.799
31/07/2017 19,090 19,000 -0,18 19,340 18,975 768.252
28/07/2017 19,145 19,035 -0,57 19,145 18,695 631.040
27/07/2017 18,925 19,145 1,46 19,200 18,910 561.957
26/07/2017 18,600 18,870 1,26 18,925 18,585 511.239
25/07/2017 18,570 18,635 0,05 18,865 18,570 377.309
24/07/2017 18,505 18,625 0,43 18,655 18,445 658.036
21/07/2017 18,565 18,545 -0,19 18,680 18,435 439.556
20/07/2017 18,770 18,580 -0,30 18,770 18,470 504.499
19/07/2017 18,580 18,635 0,32 18,705 18,560 484.599
18/07/2017 18,450 18,575 0,30 18,865 18,450 639.971
17/07/2017 18,560 18,520 -0,19 18,680 18,475 568.073
14/07/2017 18,610 18,555 -0,24 18,660 18,440 458.381
13/07/2017 18,465 18,600 1,09 18,600 18,390 656.303
12/07/2017 17,995 18,400 2,45 18,450 17,995 624.307
11/07/2017 18,335 17,960 -1,62 18,335 17,900 543.867
10/07/2017 18,065 18,255 1,22 18,330 18,025 431.264
07/07/2017 17,910 18,035 0,50 18,035 17,745 537.260
06/07/2017 18,180 17,945 -1,32 18,220 17,735 658.646
05/07/2017 18,060 18,185 0,89 18,260 17,905 564.669
04/07/2017 18,055 18,025 -0,69 18,130 17,970 389.159
03/07/2017 18,100 18,150 0,50 18,270 18,070 664.145
30/06/2017 18,115 18,060 -0,61 18,385 17,965 1.057.738
29/06/2017 18,645 18,170 -2,44 18,745 18,120 1.350.565
28/06/2017 18,705 18,625 -0,88 18,840 18,550 1.016.387
27/06/2017 19,170 18,790 -1,98 19,210 18,725 686.732
26/06/2017 19,115 19,170 0,50 19,355 19,030 773.099
23/06/2017 19,220 19,075 -1,01 19,255 18,980 995.468
22/06/2017 19,390 19,270 -0,87 19,415 19,215 618.269
21/06/2017 19,390 19,440 0,36 19,495 19,160 770.212
20/06/2017 19,675 19,370 -1,12 19,720 19,370 949.444
19/06/2017 19,445 19,590 1,11 19,680 19,260 734.094
16/06/2017 19,175 19,375 1,15 19,375 19,175 1.059.020
15/06/2017 19,120 19,155 0,24 19,270 18,925 1.115.821
14/06/2017 19,000 19,110 0,63 19,460 18,985 1.070.037
13/06/2017 18,795 18,990 0,96 19,045 18,785 987.032
12/06/2017 19,060 18,810 -0,82 19,100 18,745 864.613
09/06/2017 18,580 18,965 2,07 18,965 18,570 828.494
08/06/2017 18,595 18,580 -0,64 18,850 18,430 1.005.249
07/06/2017 18,800 18,700 -0,93 18,890 18,600 999.334
06/06/2017 18,920 18,875 -0,26 18,935 18,650 734.558
05/06/2017 19,000 18,925 -0,34 19,150 18,815 1.041.520
02/06/2017 18,950 18,990 0,61 19,140 18,800 1.246.442
01/06/2017 18,770 18,875 1,21 18,880 18,580 1.624.375
31/05/2017 18,750 18,650 4,02 19,230 18,100 4.003.441
30/05/2017 17,880 17,930 0,31 18,010 17,770 1.112.524
29/05/2017 17,950 17,875 -0,42 17,990 17,750 495.590
26/05/2017 17,735 17,950 1,33 17,980 17,735 1.096.711
25/05/2017 17,725 17,715 0,51 17,825 17,575 921.090
24/05/2017 17,315 17,625 1,94 17,750 16,980 1.909.458
23/05/2017 17,420 17,290 -1,40 17,500 17,215 1.133.377
22/05/2017 17,390 17,535 1,07 17,660 17,250 826.842
19/05/2017 17,125 17,350 1,37 17,425 17,070 1.080.877
18/05/2017 16,970 17,115 0,77 17,225 16,810 1.071.476
17/05/2017 16,970 16,985 -0,41 17,295 16,970 1.101.497
16/05/2017 16,950 17,055 0,92 17,075 16,880 1.207.077
15/05/2017 16,850 16,900 0,36 16,950 16,625 961.709
12/05/2017 16,405 16,840 2,78 16,845 16,390 714.987
11/05/2017 16,600 16,385 -0,76 16,610 16,310 887.372
10/05/2017 16,795 16,510 -1,70 16,835 16,420 891.488
09/05/2017 16,800 16,795 0,22 16,855 16,640 604.728
08/05/2017 16,917 16,758 -0,27 17,007 16,743 900.337
05/05/2017 16,663 16,803 0,48 16,813 16,538 797.417
04/05/2017 16,523 16,723 1,33 16,723 16,359 822.133
03/05/2017 16,414 16,503 0,42 16,513 16,324 958.258
02/05/2017 16,239 16,434 1,54 16,498 16,159 897.103
28/04/2017 15,940 16,184 1,69 16,209 15,885 1.265.588
27/04/2017 16,010 15,915 -0,47 16,089 15,900 693.409
26/04/2017 15,940 15,990 0,38 16,000 15,870 1.039.998
25/04/2017 15,930 15,930 0,35 16,010 15,820 848.117
24/04/2017 15,925 15,875 1,69 15,940 15,670 1.005.841
21/04/2017 15,346 15,611 1,36 15,631 15,286 1.383.414
20/04/2017 15,252 15,401 1,38 15,511 15,197 1.853.184
19/04/2017 15,306 15,192 -1,07 15,336 15,122 1.178.763
18/04/2017 15,586 15,356 -0,74 15,611 15,356 1.174.865
13/04/2017 15,531 15,471 -0,23 15,581 15,431 436.580
12/04/2017 15,486 15,506 0,16 15,511 15,391 579.270
11/04/2017 15,381 15,481 0,42 15,531 15,381 595.840
10/04/2017 15,416 15,416 0,36 15,456 15,336 501.599
07/04/2017 15,371 15,361 -0,48 15,426 15,286 853.012
06/04/2017 15,212 15,436 0,98 15,446 15,142 1.007.140
05/04/2017 15,431 15,286 -0,68 15,461 15,261 996.947
04/04/2017 15,261 15,391 0,46 15,391 15,162 875.934
03/04/2017 15,601 15,321 -0,74 15,655 15,311 949.676
31/03/2017 15,117 15,436 1,54 15,436 14,962 1.115.620
30/03/2017 15,132 15,202 0,46 15,212 15,082 628.257
29/03/2017 15,237 15,132 -0,65 15,252 15,097 546.828
28/03/2017 15,261 15,232 0,13 15,261 15,122 1.082.583
27/03/2017 15,117 15,212 0,33 15,242 15,012 1.014.691
24/03/2017 15,316 15,162 -0,88 15,341 15,147 906.840
23/03/2017 15,162 15,296 1,09 15,341 15,027 1.120.690
22/03/2017 15,162 15,132 -1,75 15,192 14,912 1.440.389
21/03/2017 15,710 15,401 -1,50 15,710 15,396 1.085.529
20/03/2017 15,760 15,636 -1,04 15,790 15,606 975.340
17/03/2017 15,511 15,800 1,47 15,805 15,411 1.295.858
16/03/2017 15,212 15,571 2,93 15,596 15,167 1.708.885
15/03/2017 15,072 15,127 0,56 15,127 14,972 672.346
14/03/2017 15,077 15,042 -0,30 15,112 14,962 652.931
13/03/2017 15,227 15,087 -0,82 15,351 15,047 767.509
10/03/2017 15,197 15,212 0,73 15,227 15,022 1.094.154
09/03/2017 14,887 15,102 1,54 15,162 14,803 1.551.260
08/03/2017 14,703 14,872 0,71 14,942 14,598 1.078.500
07/03/2017 14,553 14,768 2,17 14,768 14,429 1.117.718
06/03/2017 14,364 14,454 0,69 14,454 14,249 911.707
03/03/2017 14,498 14,354 -1,03 14,498 14,204 1.330.025
02/03/2017 14,234 14,503 2,07 14,563 14,169 1.388.249
01/03/2017 14,259 14,209 0,21 14,274 14,099 968.082
28/02/2017 14,249 14,179 0,11 14,249 14,119 713.540
27/02/2017 14,309 14,164 -0,70 14,349 14,069 1.097.042
24/02/2017 14,254 14,264 0,32 14,314 14,055 995.721
23/02/2017 14,209 14,219 0,60 14,254 14,005 814.810
22/02/2017 14,419 14,134 -0,46 14,419 14,005 1.352.326
21/02/2017 14,314 14,199 -0,80 14,314 14,040 1.007.173
20/02/2017 14,434 14,314 0,10 14,468 14,249 1.084.760
17/02/2017 14,040 14,299 2,14 14,434 14,040 1.736.948
16/02/2017 14,064 14,000 0,65 14,064 13,915 1.060.578
15/02/2017 13,945 13,910 0,43 13,955 13,805 720.392
14/02/2017 14,015 13,850 -1,10 14,050 13,780 672.918
13/02/2017 13,890 14,005 1,37 14,005 13,800 744.609
10/02/2017 13,905 13,815 -0,32 13,935 13,715 682.982
09/02/2017 13,755 13,860 0,69 13,915 13,725 892.943
08/02/2017 13,546 13,765 1,85 13,780 13,436 895.658
07/02/2017 13,601 13,516 -0,48 13,705 13,481 636.973
06/02/2017 13,915 13,581 -2,05 13,915 13,551 888.324
03/02/2017 14,114 13,865 -1,77 14,174 13,865 1.088.383
02/02/2017 14,074 14,114 1,14 14,154 13,875 1.534.230
01/02/2017 13,471 13,955 6,31 14,055 13,466 2.284.609
31/01/2017 13,182 13,127 -0,57 13,232 13,017 1.001.033
30/01/2017 13,441 13,202 -1,78 13,466 13,157 868.038
27/01/2017 13,616 13,441 -0,92 13,616 13,381 670.699
26/01/2017 13,506 13,566 0,93 13,775 13,446 999.423
25/01/2017 13,476 13,441 0,19 13,491 13,321 847.742
24/01/2017 13,631 13,416 -0,96 13,631 13,242 898.612
23/01/2017 13,690 13,546 -1,27 13,745 13,476 713.496
20/01/2017 13,561 13,720 1,40 13,765 13,556 881.545
19/01/2017 13,760 13,531 -1,35 13,760 13,336 958.013
18/01/2017 13,945 13,715 -1,26 13,955 13,690 887.258
17/01/2017 13,765 13,890 1,05 13,930 13,735 875.726
16/01/2017 13,865 13,745 -1,01 13,875 13,695 447.521
13/01/2017 13,915 13,885 0,11 14,015 13,815 870.523
12/01/2017 13,800 13,870 0,36 13,885 13,670 922.414
11/01/2017 13,755 13,820 0,69 13,850 13,636 745.657
10/01/2017 13,875 13,725 -1,04 13,895 13,641 762.389
09/01/2017 13,865 13,870 0,25 13,910 13,690 708.418
06/01/2017 13,960 13,835 -0,68 13,980 13,775 638.073
05/01/2017 13,715 13,930 1,67 13,955 13,675 910.760
04/01/2017 13,730 13,700 -0,11 13,805 13,586 809.827
03/01/2017 13,800 13,715 -0,11 13,815 13,576 825.048
02/01/2017 13,661 13,730 0,73 13,780 13,661 315.971
30/12/2016 13,586 13,631 0,29 13,631 13,516 606.245
29/12/2016 13,566 13,591 -0,33 13,666 13,516 502.183
28/12/2016 13,810 13,636 -1,19 13,810 13,586 736.831
27/12/2016 13,730 13,800 0,62 13,840 13,680 317.894
23/12/2016 13,715 13,715 0,33 13,755 13,601 449.645
22/12/2016 13,830 13,670 -1,40 13,835 13,670 593.644
21/12/2016 13,770 13,865 0,65 13,905 13,725 1.040.065
20/12/2016 13,705 13,775 0,99 13,830 13,670 1.193.278
19/12/2016 13,336 13,641 2,78 13,745 13,281 1.533.914
16/12/2016 13,281 13,271 -0,49 13,421 13,257 1.874.520
15/12/2016 13,267 13,336 -0,78 13,431 12,848 1.752.062
14/12/2016 13,596 13,441 -0,96 13,675 13,441 1.425.645
13/12/2016 13,408 13,572 0,74 13,607 13,333 1.166.869
12/12/2016 13,323 13,472 1,38 13,557 13,288 805.322
09/12/2016 13,209 13,288 0,53 13,323 13,204 910.613
08/12/2016 13,254 13,219 -0,08 13,433 13,174 886.161
07/12/2016 13,353 13,229 -0,75 13,388 13,174 800.805
06/12/2016 13,080 13,328 2,29 13,333 13,020 760.903
05/12/2016 12,960 13,030 0,19 13,254 12,940 988.233
02/12/2016 12,925 13,005 0,27 13,094 12,846 803.349
01/12/2016 13,085 12,970 -1,32 13,109 12,935 566.330
30/11/2016 13,234 13,144 -1,01 13,348 13,094 1.048.417
29/11/2016 13,189 13,278 0,60 13,373 13,169 973.807
28/11/2016 13,408 13,199 -0,93 13,408 13,129 774.878
25/11/2016 13,214 13,323 1,36 13,363 13,119 692.539
24/11/2016 13,214 13,144 0,15 13,214 13,050 678.792
23/11/2016 13,184 13,124 0,23 13,214 13,070 1.060.285
22/11/2016 13,189 13,094 -0,49 13,278 13,080 1.616.290
21/11/2016 13,507 13,159 -2,18 13,507 13,154 1.644.926
18/11/2016 13,661 13,452 -1,06 13,661 13,259 1.760.533
17/11/2016 13,457 13,597 1,64 13,786 13,413 1.682.870
16/11/2016 13,189 13,378 2,40 13,378 13,085 1.841.212
15/11/2016 12,796 13,065 4,20 13,194 12,722 1.578.060
14/11/2016 12,851 12,538 -1,25 12,881 12,478 2.213.292
11/11/2016 13,025 12,697 -2,00 13,080 12,637 1.913.103
10/11/2016 13,930 12,955 -6,23 13,930 12,871 2.436.680
09/11/2016 13,711 13,815 -1,10 13,999 13,607 2.059.083
08/11/2016 14,168 13,969 -1,09 14,178 13,969 572.238
07/11/2016 14,248 14,124 0,11 14,263 14,049 504.430
04/11/2016 14,188 14,109 -0,84 14,208 14,034 924.844
03/11/2016 14,392 14,228 -0,90 14,392 14,173 1.039.916
02/11/2016 14,566 14,357 -2,20 14,730 14,347 1.154.602
01/11/2016 14,919 14,680 -1,30 14,919 14,596 912.530
31/10/2016 15,222 14,874 -2,64 15,351 14,715 1.276.429
28/10/2016 15,396 15,277 -0,87 15,461 15,018 909.981
27/10/2016 15,327 15,411 0,81 15,411 15,078 697.948
26/10/2016 15,381 15,287 -0,55 15,426 15,158 998.308
25/10/2016 15,332 15,371 0,13 15,501 15,302 864.512
24/10/2016 15,496 15,351 -0,16 15,600 15,322 829.389

Mas noticias

publicidad