Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

CELLNEX (CLNX)CELLNEX (CLNX)

0,030,09 %
32,56

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/07/2019 32,520 32,560 0,09 32,900 32,150 383.679
19/07/2019 32,850 32,530 -0,21 33,050 32,420 400.619
18/07/2019 32,530 32,600 -0,43 32,990 32,480 411.852
17/07/2019 32,810 32,740 -0,46 33,110 32,540 390.954
16/07/2019 33,160 32,890 -0,57 33,160 32,610 631.428
15/07/2019 33,000 33,080 0,58 33,250 32,710 459.739
12/07/2019 33,090 32,890 -0,93 33,350 32,810 472.630
11/07/2019 33,620 33,200 -1,07 33,750 33,080 418.044
10/07/2019 33,750 33,560 -0,86 33,830 33,340 673.650
09/07/2019 32,830 33,850 2,58 33,870 32,830 882.363
08/07/2019 33,010 33,000 0,12 33,090 32,870 419.392
05/07/2019 33,450 32,960 -1,49 33,859 32,791 549.911
04/07/2019 33,220 33,460 1,03 33,500 33,050 336.871
03/07/2019 32,601 33,120 1,66 33,230 32,581 903.455
02/07/2019 32,751 32,581 -0,40 32,821 32,381 903.704
01/07/2019 32,651 32,711 0,65 32,941 32,311 989.401
28/06/2019 32,381 32,501 0,09 32,931 32,301 1.106.377
27/06/2019 33,110 32,471 -1,78 33,130 32,002 927.105
26/06/2019 33,809 33,060 -1,81 33,809 33,060 685.430
25/06/2019 33,999 33,670 -1,38 34,179 33,030 1.502.625
24/06/2019 33,959 34,139 0,74 34,189 33,730 673.219
21/06/2019 33,250 33,889 2,05 33,979 33,240 1.149.390
20/06/2019 33,450 33,210 -0,51 33,650 33,160 1.128.761
19/06/2019 33,060 33,380 1,27 33,380 32,481 846.309
18/06/2019 32,351 32,960 2,07 33,130 32,072 738.264
17/06/2019 32,092 32,291 0,81 32,311 31,882 640.529
14/06/2019 32,141 32,032 -0,47 32,331 31,952 604.695
13/06/2019 32,481 32,181 -0,46 32,771 32,032 490.132
12/06/2019 31,502 32,331 2,31 32,561 31,502 766.881
11/06/2019 31,542 31,602 0,38 31,752 31,332 1.032.947
10/06/2019 31,862 31,482 -0,41 31,862 31,283 433.213
07/06/2019 31,322 31,612 1,64 31,812 31,123 723.242
06/06/2019 31,113 31,103 0,06 31,283 30,823 808.457
05/06/2019 30,264 31,083 2,64 31,083 30,264 990.969
04/06/2019 31,003 30,284 -2,85 31,193 30,254 874.827
03/06/2019 31,183 31,173 -0,76 31,193 30,723 706.499
31/05/2019 30,963 31,412 1,35 31,412 30,633 1.428.047
30/05/2019 30,254 30,993 4,83 30,993 30,114 799.344
29/05/2019 29,824 29,565 -0,90 30,184 29,375 639.835
28/05/2019 30,244 29,834 -1,35 30,264 29,405 14.681.993
27/05/2019 30,454 30,244 0,36 30,823 30,174 315.424
24/05/2019 30,264 30,134 -0,23 30,663 30,134 857.237
23/05/2019 30,014 30,204 0,20 30,603 29,984 928.223
22/05/2019 29,974 30,144 0,94 30,304 29,754 591.794
21/05/2019 30,004 29,864 -0,47 30,434 29,844 641.934
20/05/2019 29,694 30,004 0,81 30,473 29,694 707.891
17/05/2019 29,515 29,764 0,57 30,034 29,515 803.610
16/05/2019 28,925 29,595 2,46 29,624 28,815 821.402
15/05/2019 28,336 28,885 1,90 28,905 28,196 738.931
14/05/2019 28,616 28,346 -1,11 29,045 28,326 950.094
13/05/2019 28,875 28,666 -0,76 28,965 28,366 574.156
10/05/2019 28,756 28,885 0,45 29,634 28,756 794.774
09/05/2019 28,865 28,756 -0,69 29,155 28,676 762.317
08/05/2019 27,966 28,955 4,32 29,165 27,907 1.371.970
07/05/2019 26,968 27,757 6,68 28,316 26,918 2.129.953
06/05/2019 25,799 26,019 -0,15 26,288 25,699 535.362
03/05/2019 26,458 26,059 -1,10 26,578 26,039 654.535
02/05/2019 27,137 26,348 -3,79 27,197 26,308 996.857
30/04/2019 26,678 27,387 3,55 27,387 26,219 1.184.105
29/04/2019 26,638 26,448 -0,94 26,638 26,189 486.299
26/04/2019 26,109 26,698 2,45 26,778 25,899 863.443
25/04/2019 25,639 26,059 0,77 26,059 25,639 651.543
24/04/2019 26,109 25,859 -1,07 26,169 25,729 631.858
23/04/2019 25,969 26,139 0,35 26,229 25,909 934.276
18/04/2019 26,179 26,049 -0,50 26,348 25,859 491.862
17/04/2019 26,288 26,179 -0,08 26,338 25,949 618.893
16/04/2019 26,608 26,199 -1,13 26,628 26,029 820.842
15/04/2019 25,769 26,498 2,83 26,548 25,749 830.724
12/04/2019 25,999 25,769 -0,77 26,059 25,709 764.053
11/04/2019 26,249 25,969 -0,88 26,249 25,829 799.598
10/04/2019 26,169 26,199 0,04 26,368 26,039 872.677
09/04/2019 26,059 26,189 2,86 26,858 25,949 1.339.247
08/04/2019 26,378 25,459 -3,96 26,378 25,070 1.269.576
05/04/2019 26,868 26,508 -1,23 26,908 25,659 2.183.711
04/04/2019 27,157 26,838 -1,18 27,337 26,838 834.642
03/04/2019 27,227 27,157 0,70 27,377 26,868 977.216
02/04/2019 26,588 26,968 1,89 27,177 26,498 837.681
01/04/2019 26,298 26,468 1,30 26,788 26,209 1.308.991
29/03/2019 25,919 26,129 1,40 26,259 25,529 1.053.802
28/03/2019 25,120 25,769 3,37 25,779 25,080 1.112.437
27/03/2019 24,970 24,930 -0,52 25,110 24,700 702.014
26/03/2019 24,970 25,060 0,28 25,210 24,890 812.624
25/03/2019 24,161 24,990 3,22 25,110 24,091 1.316.898
22/03/2019 24,531 24,211 -1,02 24,581 24,021 884.252
21/03/2019 24,171 24,461 1,53 24,630 24,141 942.733
20/03/2019 24,111 24,091 -0,04 24,241 23,831 787.318
19/03/2019 23,392 24,101 3,03 24,351 23,382 889.742
18/03/2019 23,702 23,392 -0,64 23,971 23,392 883.127
15/03/2019 23,941 23,542 -1,59 24,191 23,472 1.610.317
14/03/2019 23,941 23,921 -0,08 24,141 23,781 863.306
13/03/2019 24,131 23,941 -0,58 24,251 23,911 676.657
12/03/2019 24,221 24,081 -0,58 24,281 24,021 699.599
11/03/2019 24,531 24,221 -1,26 24,620 24,111 634.424
08/03/2019 23,971 24,531 1,78 24,750 23,971 954.132
07/03/2019 24,371 24,101 -0,17 24,421 23,961 779.068
06/03/2019 24,151 24,141 -0,04 24,880 24,071 1.408.647
05/03/2019 23,821 24,151 2,03 24,581 23,672 1.000.113
04/03/2019 22,753 23,672 4,16 23,841 22,373 956.815
01/03/2019 21,653 22,725 6,29 22,979 21,484 1.040.811
28/02/2019 22,086 21,380 -3,93 22,086 20,835 1.962.448
27/02/2019 22,452 22,255 -1,00 22,537 22,180 343.520
26/02/2019 22,556 22,481 -0,71 22,678 22,481 496.704
25/02/2019 22,960 22,641 -1,67 22,970 22,490 923.963
22/02/2019 23,054 23,026 -0,57 23,261 22,763 457.552
21/02/2019 23,102 23,158 0,04 23,431 23,036 399.847
20/02/2019 23,271 23,149 -0,36 23,440 22,989 473.933
19/02/2019 23,280 23,233 -1,12 23,468 23,083 426.881
18/02/2019 23,515 23,497 -0,08 23,854 23,478 358.238
15/02/2019 23,515 23,515 0,20 23,751 23,365 442.593
14/02/2019 23,600 23,468 -0,12 23,600 23,355 224.148
13/02/2019 23,139 23,497 1,67 23,656 23,083 383.386
12/02/2019 23,497 23,111 -1,09 23,506 22,960 475.812
11/02/2019 23,421 23,365 0,16 23,572 23,327 383.362
08/02/2019 23,290 23,327 0,00 23,337 23,007 445.223
07/02/2019 23,196 23,327 0,04 23,355 23,149 297.718
06/02/2019 23,271 23,318 0,24 23,562 23,243 334.809
05/02/2019 23,167 23,261 0,53 23,346 23,092 347.766
04/02/2019 23,177 23,139 -0,08 23,393 22,810 480.700
01/02/2019 23,252 23,158 0,12 23,600 23,036 461.238
31/01/2019 22,744 23,130 2,29 23,741 22,725 766.058
30/01/2019 22,575 22,612 -0,08 22,631 22,321 343.476
29/01/2019 22,763 22,631 -0,29 22,876 22,631 419.024
28/01/2019 22,819 22,697 -1,19 23,036 22,387 586.242
25/01/2019 23,177 22,970 -0,49 23,271 22,848 363.218
24/01/2019 23,196 23,083 -0,41 23,337 22,866 404.606
23/01/2019 22,857 23,177 0,90 23,403 22,857 589.998
22/01/2019 22,801 22,970 0,70 23,036 22,641 399.727
21/01/2019 22,678 22,810 0,25 22,819 22,603 239.296
18/01/2019 22,302 22,753 2,37 22,763 22,151 339.432
17/01/2019 21,860 22,227 1,50 22,368 21,850 360.761
16/01/2019 22,189 21,898 -0,64 22,189 21,813 364.072
15/01/2019 22,594 22,039 -1,55 22,594 21,512 622.061
14/01/2019 22,321 22,387 -0,75 22,537 22,264 292.650
11/01/2019 22,387 22,556 0,55 22,688 22,349 304.165
10/01/2019 22,264 22,434 0,59 22,434 22,180 256.986
09/01/2019 22,387 22,302 0,04 22,481 22,095 408.801
08/01/2019 22,227 22,293 -0,21 22,424 22,020 611.434
07/01/2019 21,860 22,340 2,86 22,349 21,719 380.647
04/01/2019 21,549 21,719 1,05 21,803 21,502 488.831
03/01/2019 21,258 21,493 1,11 21,578 21,089 360.833
02/01/2019 20,853 21,258 0,94 21,333 20,628 461.951
31/12/2018 20,628 21,060 2,10 21,060 20,628 559.074
28/12/2018 20,581 20,628 0,46 20,806 20,402 256.948
27/12/2018 21,089 20,534 -1,67 21,201 20,251 525.868
24/12/2018 20,590 20,882 -0,22 21,023 20,524 129.163
21/12/2018 21,286 20,929 -2,50 21,361 20,665 1.298.625
20/12/2018 21,634 21,465 -1,85 21,907 21,418 563.149
19/12/2018 22,067 21,869 -0,77 22,199 21,756 551.028
18/12/2018 22,349 22,039 -2,05 22,396 21,973 752.136
17/12/2018 22,565 22,500 -0,33 22,641 22,161 736.337
14/12/2018 22,547 22,575 -1,60 22,688 21,803 606.801
13/12/2018 22,716 22,942 1,33 23,421 22,603 563.941
12/12/2018 22,321 22,641 1,60 22,819 22,321 541.720
11/12/2018 22,481 22,283 -0,04 22,753 22,283 711.116
10/12/2018 22,387 22,293 -1,00 22,509 22,199 402.087
07/12/2018 22,424 22,518 0,97 22,857 22,415 378.836
06/12/2018 22,387 22,302 -1,54 22,735 22,142 626.443
05/12/2018 22,603 22,650 -0,66 22,791 22,368 430.205
04/12/2018 22,801 22,801 -0,12 22,932 22,631 371.664
03/12/2018 23,497 22,829 -0,86 23,497 22,829 637.588
30/11/2018 23,083 23,026 -0,16 23,290 22,960 621.253
29/11/2018 22,998 23,064 1,24 23,327 22,904 559.109
28/11/2018 22,434 22,782 2,02 22,791 22,246 639.529
27/11/2018 21,822 22,330 2,86 22,481 21,813 1.059.345
26/11/2018 21,390 21,709 2,17 21,794 21,305 412.169
23/11/2018 20,872 21,248 1,67 21,343 20,750 567.335
22/11/2018 21,380 20,900 -1,90 21,474 20,816 425.140
21/11/2018 21,305 21,305 0,13 21,418 21,126 316.104
20/11/2018 21,615 21,277 -1,89 21,653 21,154 584.703
19/11/2018 21,875 21,687 -0,39 22,016 21,565 498.478
16/11/2018 21,575 21,772 1,13 22,222 21,575 736.691
15/11/2018 21,152 21,528 1,96 21,603 21,096 755.453
14/11/2018 21,068 21,115 0,27 21,124 20,749 424.362
13/11/2018 20,880 21,059 1,54 21,134 20,542 738.295
12/11/2018 20,739 20,739 0,36 20,824 20,327 393.028
09/11/2018 20,383 20,664 1,43 21,227 20,383 452.702
08/11/2018 20,918 20,373 -2,60 21,105 20,261 801.998
07/11/2018 20,336 20,918 3,34 21,002 20,336 915.892
06/11/2018 20,439 20,242 -0,92 20,636 20,111 879.096
05/11/2018 20,129 20,430 1,26 20,664 20,129 426.154
02/11/2018 20,467 20,176 -0,42 20,467 20,045 512.227
01/11/2018 20,627 20,261 -1,91 20,711 20,111 503.294
31/10/2018 20,430 20,655 1,99 20,683 20,345 749.278
30/10/2018 20,083 20,251 1,51 20,289 19,904 441.753
29/10/2018 19,773 19,951 1,19 20,083 19,763 290.711
26/10/2018 19,717 19,717 -0,90 19,914 19,576 409.970
25/10/2018 19,904 19,895 -0,38 19,951 19,670 542.277
24/10/2018 19,914 19,970 0,95 20,355 19,914 496.065
23/10/2018 20,176 19,782 -2,63 20,186 19,763 523.214
22/10/2018 20,627 20,317 -0,41 20,627 20,251 260.158
19/10/2018 20,411 20,402 0,28 20,552 20,242 359.855
18/10/2018 20,308 20,345 -0,05 20,580 20,242 332.085
17/10/2018 20,542 20,355 -0,32 20,843 20,148 405.406
16/10/2018 19,989 20,420 2,74 20,477 19,942 542.063
15/10/2018 19,707 19,876 0,28 19,923 19,679 484.074
12/10/2018 20,017 19,820 0,00 20,017 19,745 766.291
11/10/2018 19,491 19,820 0,33 20,054 19,313 750.225
10/10/2018 19,914 19,754 -0,89 19,961 19,670 665.898
09/10/2018 19,810 19,932 0,52 19,998 19,604 496.916
08/10/2018 20,129 19,829 -1,49 20,186 19,482 765.433
05/10/2018 20,533 20,129 -2,01 20,533 19,932 862.342
04/10/2018 20,843 20,542 -1,62 20,861 20,439 571.946
03/10/2018 21,021 20,880 -0,58 21,077 20,608 594.219
02/10/2018 21,425 21,002 -2,27 21,425 20,908 677.116
01/10/2018 21,293 21,490 1,19 21,518 21,181 500.275
28/09/2018 21,528 21,237 -1,95 21,537 20,871 646.702
27/09/2018 21,650 21,659 0,00 21,791 21,547 502.652
26/09/2018 21,453 21,659 1,45 21,678 21,303 475.109
25/09/2018 21,143 21,349 0,89 21,387 21,087 589.049
24/09/2018 21,509 21,162 -1,53 21,528 21,077 375.329
21/09/2018 21,096 21,490 2,05 21,584 21,096 1.048.242
20/09/2018 20,871 21,059 0,94 21,059 20,739 514.332
19/09/2018 21,331 20,861 -2,07 21,349 20,796 416.058
18/09/2018 20,739 21,303 2,67 21,331 20,589 613.038
17/09/2018 20,552 20,749 1,28 20,908 20,552 383.676
14/09/2018 20,317 20,486 1,02 20,552 20,317 301.728
13/09/2018 20,599 20,280 -1,46 20,702 20,280 482.900
12/09/2018 20,965 20,580 -1,35 21,002 20,524 394.924
11/09/2018 20,993 20,861 -0,27 21,077 20,664 348.100
10/09/2018 20,758 20,918 1,04 21,087 20,589 316.541
07/09/2018 20,580 20,702 0,91 21,105 20,477 487.328
06/09/2018 20,533 20,514 -0,36 20,617 20,420 437.819
05/09/2018 20,627 20,589 -0,27 20,758 20,439 389.036
04/09/2018 20,730 20,646 -0,41 20,852 20,524 404.904
03/09/2018 20,768 20,730 -0,14 20,918 20,627 274.707
31/08/2018 20,871 20,758 -0,23 20,918 20,580 385.932
30/08/2018 20,843 20,805 -0,27 20,899 20,589 492.058
29/08/2018 20,683 20,861 1,05 20,946 20,627 388.497
28/08/2018 20,815 20,646 -1,03 20,824 20,561 461.665
27/08/2018 20,983 20,861 0,00 20,993 20,730 208.990
24/08/2018 21,021 20,861 -0,58 21,021 20,711 408.038
23/08/2018 20,918 20,983 0,49 21,199 20,899 370.374
22/08/2018 21,040 20,880 -0,76 21,105 20,796 502.192
21/08/2018 20,702 21,040 1,72 21,256 20,693 384.534
20/08/2018 20,983 20,683 -1,34 21,077 20,599 494.146
17/08/2018 21,237 20,965 -0,98 21,312 20,852 315.055
16/08/2018 21,312 21,171 -0,44 21,359 20,983 443.561
15/08/2018 21,537 21,265 -1,61 21,715 21,190 295.802
14/08/2018 21,659 21,612 0,00 21,678 21,565 281.062
13/08/2018 21,368 21,612 0,57 21,725 21,368 287.410
10/08/2018 21,603 21,490 -1,42 21,706 21,434 369.472
09/08/2018 21,584 21,800 1,00 21,800 21,387 410.824
08/08/2018 21,603 21,584 -0,13 21,631 21,462 336.226
07/08/2018 21,565 21,612 0,30 21,762 21,453 288.286
06/08/2018 21,340 21,547 1,23 21,612 21,227 438.613
03/08/2018 21,115 21,284 0,80 21,303 20,899 439.039
02/08/2018 21,293 21,115 -1,01 21,471 21,115 576.917
01/08/2018 21,340 21,331 0,09 21,434 21,227 531.669
31/07/2018 21,753 21,312 -2,03 21,753 21,209 644.397
30/07/2018 22,157 21,753 -1,74 22,447 21,697 661.620
27/07/2018 21,453 22,138 2,83 22,185 21,453 670.258
26/07/2018 21,378 21,528 0,66 21,800 21,284 771.210
25/07/2018 21,087 21,387 1,24 21,509 21,040 627.029
24/07/2018 21,706 21,124 -2,68 21,706 21,068 591.298

Mas noticias

publicidad
publicidad