Vocento 15 años 15 de Diciembre, 22:28 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CELLNEX (CLNX)CELLNEX (CLNX)

-0,07-0,30 %
21,54

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2017 21,355 21,600 0,77 21,650 21,355 694.097
13/12/2017 21,260 21,435 0,45 21,585 21,180 774.052
12/12/2017 21,470 21,340 -0,38 21,470 21,215 690.854
11/12/2017 20,972 21,421 1,83 21,451 20,967 657.379
08/12/2017 21,601 21,037 -2,45 21,606 20,897 816.031
07/12/2017 21,326 21,566 1,46 21,576 21,246 549.701
06/12/2017 21,017 21,256 0,64 21,351 20,977 636.677
05/12/2017 20,857 21,122 1,58 21,191 20,737 890.785
04/12/2017 20,473 20,792 2,13 20,952 20,473 711.240
01/12/2017 20,712 20,358 -1,35 20,712 20,208 766.535
30/11/2017 20,847 20,638 -0,91 20,852 20,618 668.261
29/11/2017 20,912 20,827 0,12 20,967 20,742 569.894
28/11/2017 20,802 20,802 0,05 20,857 20,588 511.665
27/11/2017 20,578 20,792 0,60 20,992 20,563 387.000
24/11/2017 20,857 20,668 -0,79 20,892 20,668 280.896
23/11/2017 20,453 20,832 1,21 20,847 20,453 358.084
22/11/2017 20,822 20,583 -0,96 20,927 20,538 489.731
21/11/2017 20,922 20,782 -0,48 20,922 20,588 476.326
20/11/2017 20,208 20,882 3,00 20,942 20,079 813.757
17/11/2017 20,273 20,273 -0,27 20,413 20,243 637.452
16/11/2017 20,388 20,328 -0,34 20,658 20,268 975.164
15/11/2017 20,538 20,398 -0,63 20,598 20,278 920.000
14/11/2017 20,538 20,528 -0,63 20,762 19,809 1.032.843
13/11/2017 20,807 20,658 0,17 20,887 20,573 523.552
10/11/2017 20,807 20,623 -1,22 21,097 20,578 636.031
09/11/2017 21,251 20,877 -1,76 21,381 20,812 469.277
08/11/2017 21,172 21,251 0,21 21,351 21,072 518.005
07/11/2017 21,376 21,206 -0,54 21,476 21,157 456.575
06/11/2017 21,157 21,321 0,83 21,331 21,022 367.948
03/11/2017 21,256 21,147 -0,49 21,331 21,047 685.862
02/11/2017 21,486 21,251 -1,05 21,616 21,107 542.309
01/11/2017 21,456 21,476 0,96 21,586 21,326 830.456
31/10/2017 21,261 21,271 0,54 21,431 21,162 691.106
30/10/2017 20,917 21,157 1,75 21,226 20,857 614.635
27/10/2017 20,917 20,792 -0,10 20,972 20,643 435.087
26/10/2017 20,603 20,812 0,58 21,012 20,563 719.492
25/10/2017 20,897 20,692 -0,46 20,897 20,653 541.481
24/10/2017 20,727 20,787 0,24 20,912 20,707 559.174
23/10/2017 20,707 20,737 0,14 20,897 20,673 645.922
20/10/2017 20,408 20,707 0,97 20,707 20,318 928.206
19/10/2017 20,223 20,508 1,73 20,548 20,064 752.933
18/10/2017 20,074 20,159 0,80 20,333 19,829 858.789
17/10/2017 19,994 19,999 -0,15 20,069 19,804 712.259
16/10/2017 20,278 20,029 -1,33 20,318 19,939 631.389
13/10/2017 20,199 20,298 0,20 20,518 20,199 690.849
12/10/2017 19,715 20,258 2,47 20,258 19,675 759.857
11/10/2017 19,450 19,769 2,14 19,909 19,450 858.852
10/10/2017 19,111 19,355 1,28 19,385 19,061 655.837
09/10/2017 18,986 19,111 1,11 19,141 18,931 448.712
06/10/2017 19,021 18,901 -0,99 19,111 18,881 530.425
05/10/2017 18,677 19,091 1,57 19,091 18,677 467.676
04/10/2017 18,921 18,796 -0,87 19,011 18,657 824.856
03/10/2017 19,221 18,961 -1,45 19,300 18,906 707.206
02/10/2017 19,280 19,240 -0,41 19,410 19,186 746.567
29/09/2017 19,330 19,320 -0,05 19,465 19,131 914.762
28/09/2017 19,380 19,330 -0,39 19,465 19,300 553.330
27/09/2017 19,310 19,405 0,96 19,430 19,230 587.695
26/09/2017 18,941 19,221 1,48 19,245 18,921 661.770
25/09/2017 18,896 18,941 0,18 18,996 18,821 383.753
22/09/2017 18,921 18,906 -0,16 18,991 18,811 420.062
21/09/2017 19,191 18,936 -1,27 19,191 18,826 571.036
20/09/2017 19,221 19,181 -0,21 19,350 19,101 432.363
19/09/2017 19,016 19,221 1,32 19,221 18,956 517.248
18/09/2017 19,101 18,971 -0,16 19,166 18,951 687.527
15/09/2017 19,216 19,001 -1,53 19,874 19,001 2.558.802
14/09/2017 19,545 19,295 -1,13 19,545 19,295 595.892
13/09/2017 19,315 19,515 0,82 19,580 19,315 803.679
12/09/2017 19,700 19,355 -1,20 19,700 19,330 779.642
11/09/2017 19,211 19,590 2,29 19,719 19,211 835.856
08/09/2017 19,056 19,151 0,60 19,166 18,966 823.006
07/09/2017 18,612 19,036 3,02 19,066 18,542 778.340
06/09/2017 18,592 18,477 -0,96 18,662 18,437 402.674
05/09/2017 18,477 18,657 0,67 18,662 18,477 464.724
04/09/2017 18,562 18,532 -0,48 18,592 18,417 412.658
01/09/2017 18,732 18,622 -0,56 18,911 18,622 509.064
31/08/2017 18,282 18,727 2,54 18,727 18,282 730.185
30/08/2017 18,238 18,262 0,47 18,397 18,178 466.289
29/08/2017 17,993 18,178 0,39 18,218 17,868 563.219
28/08/2017 18,053 18,108 0,11 18,238 17,928 314.144
25/08/2017 18,412 18,088 -2,00 18,437 18,088 556.811
24/08/2017 18,502 18,457 0,19 18,687 18,442 516.373
23/08/2017 18,103 18,422 2,44 18,477 18,028 686.964
22/08/2017 18,068 17,983 -0,14 18,113 17,913 446.171
21/08/2017 18,123 18,008 -0,66 18,153 17,988 352.040
18/08/2017 18,213 18,128 -1,54 18,292 18,118 471.487
17/08/2017 18,452 18,412 0,05 18,482 18,327 436.379
16/08/2017 18,612 18,402 -0,78 18,612 18,397 589.702
15/08/2017 18,612 18,547 -0,05 18,632 18,507 445.337
14/08/2017 18,527 18,557 0,00 18,667 18,507 620.299
11/08/2017 18,816 18,557 -2,08 18,816 18,492 690.409
10/08/2017 18,916 18,951 -0,31 19,151 18,871 551.830
09/08/2017 18,901 19,011 0,05 19,151 18,881 533.294
08/08/2017 18,821 19,001 1,14 19,026 18,746 679.998
07/08/2017 18,692 18,786 0,86 18,801 18,512 678.634
04/08/2017 18,567 18,627 0,38 18,717 18,497 574.963
03/08/2017 18,622 18,557 -0,46 18,672 18,547 727.755
02/08/2017 18,786 18,642 -0,51 18,911 18,592 735.477
01/08/2017 19,061 18,737 -1,18 19,061 18,457 1.261.799
31/07/2017 19,051 18,961 -0,18 19,300 18,936 768.252
28/07/2017 19,106 18,996 -0,57 19,106 18,657 631.040
27/07/2017 18,886 19,106 1,46 19,161 18,871 561.957
26/07/2017 18,562 18,831 1,26 18,886 18,547 511.239
25/07/2017 18,532 18,597 0,05 18,826 18,532 377.309
24/07/2017 18,467 18,587 0,43 18,617 18,407 658.036
21/07/2017 18,527 18,507 -0,19 18,642 18,397 439.556
20/07/2017 18,732 18,542 -0,30 18,732 18,432 504.499
19/07/2017 18,542 18,597 0,32 18,667 18,522 484.599
18/07/2017 18,412 18,537 0,30 18,826 18,412 639.971
17/07/2017 18,522 18,482 -0,19 18,642 18,437 568.073
14/07/2017 18,572 18,517 -0,24 18,622 18,402 458.381
13/07/2017 18,427 18,562 1,09 18,562 18,352 656.303
12/07/2017 17,958 18,362 2,45 18,412 17,958 624.307
11/07/2017 18,297 17,923 -1,62 18,297 17,863 543.867
10/07/2017 18,028 18,218 1,22 18,292 17,988 431.264
07/07/2017 17,873 17,998 0,50 17,998 17,709 537.260
06/07/2017 18,143 17,908 -1,32 18,183 17,699 658.646
05/07/2017 18,023 18,148 0,89 18,223 17,868 564.669
04/07/2017 18,018 17,988 -0,69 18,093 17,933 389.159
03/07/2017 18,063 18,113 0,50 18,233 18,033 664.145
30/06/2017 18,078 18,023 -0,61 18,347 17,928 1.057.738
29/06/2017 18,607 18,133 -2,44 18,707 18,083 1.350.565
28/06/2017 18,667 18,587 -0,88 18,801 18,512 1.016.387
27/06/2017 19,131 18,751 -1,98 19,171 18,687 686.732
26/06/2017 19,076 19,131 0,50 19,315 18,991 773.099
23/06/2017 19,181 19,036 -1,01 19,216 18,941 995.468
22/06/2017 19,350 19,230 -0,87 19,375 19,176 618.269
21/06/2017 19,350 19,400 0,36 19,455 19,121 770.212
20/06/2017 19,635 19,330 -1,12 19,680 19,330 949.444
19/06/2017 19,405 19,550 1,11 19,640 19,221 734.094
16/06/2017 19,136 19,335 1,15 19,335 19,136 1.059.020
15/06/2017 19,081 19,116 0,24 19,230 18,886 1.115.821
14/06/2017 18,961 19,071 0,63 19,420 18,946 1.070.037
13/06/2017 18,756 18,951 0,96 19,006 18,746 987.032
12/06/2017 19,021 18,771 -0,82 19,061 18,707 864.613
09/06/2017 18,542 18,926 2,07 18,926 18,532 828.494
08/06/2017 18,557 18,542 -0,64 18,811 18,392 1.005.249
07/06/2017 18,761 18,662 -0,93 18,851 18,562 999.334
06/06/2017 18,881 18,836 -0,26 18,896 18,612 734.558
05/06/2017 18,961 18,886 -0,34 19,111 18,776 1.041.520
02/06/2017 18,911 18,951 0,61 19,101 18,761 1.246.442
01/06/2017 18,732 18,836 1,21 18,841 18,542 1.624.375
31/05/2017 18,712 18,612 4,02 19,191 18,063 4.003.441
30/05/2017 17,843 17,893 0,31 17,973 17,734 1.112.524
29/05/2017 17,913 17,838 -0,42 17,953 17,714 495.590
26/05/2017 17,699 17,913 1,33 17,943 17,699 1.096.711
25/05/2017 17,689 17,679 0,51 17,788 17,539 921.090
24/05/2017 17,280 17,589 1,94 17,714 16,945 1.909.458
23/05/2017 17,384 17,255 -1,40 17,464 17,180 1.133.377
22/05/2017 17,354 17,499 1,07 17,624 17,215 826.842
19/05/2017 17,090 17,314 1,37 17,389 17,035 1.080.877
18/05/2017 16,935 17,080 0,77 17,190 16,776 1.071.476
17/05/2017 16,935 16,950 -0,41 17,260 16,935 1.101.497
16/05/2017 16,915 17,020 0,92 17,040 16,845 1.207.077
15/05/2017 16,815 16,865 0,36 16,915 16,591 961.709
12/05/2017 16,371 16,805 2,78 16,810 16,356 714.987
11/05/2017 16,566 16,351 -0,76 16,576 16,277 887.372
10/05/2017 16,761 16,476 -1,70 16,800 16,386 891.488
09/05/2017 16,766 16,761 0,22 16,820 16,606 604.728
08/05/2017 16,883 16,723 -0,27 16,972 16,708 900.337
05/05/2017 16,629 16,768 0,48 16,778 16,504 797.417
04/05/2017 16,489 16,689 1,33 16,689 16,325 822.133
03/05/2017 16,380 16,470 0,42 16,479 16,290 958.258
02/05/2017 16,206 16,400 1,54 16,465 16,126 897.103
28/04/2017 15,907 16,151 1,69 16,176 15,852 1.265.588
27/04/2017 15,977 15,882 -0,47 16,056 15,867 693.409
26/04/2017 15,907 15,957 0,38 15,967 15,837 1.039.998
25/04/2017 15,897 15,897 0,35 15,977 15,788 848.117
24/04/2017 15,892 15,842 1,69 15,907 15,638 1.005.841
21/04/2017 15,315 15,579 1,36 15,599 15,255 1.383.414
20/04/2017 15,220 15,370 1,38 15,479 15,165 1.853.184
19/04/2017 15,275 15,161 -1,07 15,305 15,091 1.178.763
18/04/2017 15,554 15,325 -0,74 15,579 15,325 1.174.865
13/04/2017 15,499 15,439 -0,23 15,549 15,399 436.580
12/04/2017 15,454 15,474 0,16 15,479 15,360 579.270
11/04/2017 15,350 15,449 0,42 15,499 15,350 595.840
10/04/2017 15,384 15,384 0,36 15,424 15,305 501.599
07/04/2017 15,340 15,330 -0,48 15,394 15,255 853.012
06/04/2017 15,180 15,404 0,98 15,414 15,111 1.007.140
05/04/2017 15,399 15,255 -0,68 15,429 15,230 996.947
04/04/2017 15,230 15,360 0,46 15,360 15,131 875.934
03/04/2017 15,569 15,290 -0,74 15,623 15,280 949.676
31/03/2017 15,086 15,404 1,54 15,404 14,932 1.115.620
30/03/2017 15,101 15,170 0,46 15,180 15,051 628.257
29/03/2017 15,205 15,101 -0,65 15,220 15,066 546.828
28/03/2017 15,230 15,200 0,13 15,230 15,091 1.082.583
27/03/2017 15,086 15,180 0,33 15,210 14,981 1.014.691
24/03/2017 15,285 15,131 -0,88 15,310 15,116 906.840
23/03/2017 15,131 15,265 1,09 15,310 14,996 1.120.690
22/03/2017 15,131 15,101 -1,75 15,161 14,882 1.440.389
21/03/2017 15,678 15,370 -1,50 15,678 15,365 1.085.529
20/03/2017 15,728 15,603 -1,04 15,758 15,574 975.340
17/03/2017 15,479 15,768 1,47 15,773 15,380 1.295.858
16/03/2017 15,180 15,539 2,93 15,564 15,136 1.708.885
15/03/2017 15,041 15,096 0,56 15,096 14,942 672.346
14/03/2017 15,046 15,011 -0,30 15,081 14,932 652.931
13/03/2017 15,195 15,056 -0,82 15,320 15,016 767.509
10/03/2017 15,165 15,180 0,73 15,195 14,991 1.094.154
09/03/2017 14,857 15,071 1,54 15,131 14,772 1.551.260
08/03/2017 14,673 14,842 0,71 14,912 14,568 1.078.500
07/03/2017 14,523 14,737 2,17 14,737 14,399 1.117.718
06/03/2017 14,334 14,424 0,69 14,424 14,220 911.707
03/03/2017 14,469 14,324 -1,03 14,469 14,175 1.330.025
02/03/2017 14,205 14,474 2,07 14,533 14,140 1.388.249
01/03/2017 14,230 14,180 0,21 14,245 14,071 968.082
28/02/2017 14,220 14,150 0,11 14,220 14,090 713.540
27/02/2017 14,280 14,135 -0,70 14,319 14,041 1.097.042
24/02/2017 14,225 14,235 0,32 14,285 14,026 995.721
23/02/2017 14,180 14,190 0,60 14,225 13,976 814.810
22/02/2017 14,389 14,105 -0,46 14,389 13,976 1.352.326
21/02/2017 14,285 14,170 -0,80 14,285 14,011 1.007.173
20/02/2017 14,404 14,285 0,10 14,439 14,220 1.084.760
17/02/2017 14,011 14,270 2,14 14,404 14,011 1.736.948
16/02/2017 14,036 13,971 0,65 14,036 13,886 1.060.578
15/02/2017 13,916 13,881 0,43 13,926 13,777 720.392
14/02/2017 13,986 13,822 -1,10 14,021 13,752 672.918
13/02/2017 13,861 13,976 1,37 13,976 13,772 744.609
10/02/2017 13,876 13,787 -0,32 13,906 13,687 682.982
09/02/2017 13,727 13,832 0,69 13,886 13,697 892.943
08/02/2017 13,518 13,737 1,85 13,752 13,409 895.658
07/02/2017 13,573 13,488 -0,48 13,677 13,453 636.973
06/02/2017 13,886 13,553 -2,05 13,886 13,523 888.324
03/02/2017 14,085 13,837 -1,77 14,145 13,837 1.088.383
02/02/2017 14,046 14,085 1,14 14,125 13,847 1.534.230
01/02/2017 13,443 13,926 6,31 14,026 13,438 2.284.609
31/01/2017 13,155 13,100 -0,57 13,204 12,990 1.001.033
30/01/2017 13,414 13,175 -1,78 13,438 13,130 868.038
27/01/2017 13,588 13,414 -0,92 13,588 13,354 670.699
26/01/2017 13,478 13,538 0,93 13,747 13,418 999.423
25/01/2017 13,448 13,414 0,19 13,463 13,294 847.742
24/01/2017 13,603 13,389 -0,96 13,603 13,214 898.612
23/01/2017 13,662 13,518 -1,27 13,717 13,448 713.496
20/01/2017 13,533 13,692 1,40 13,737 13,528 881.545
19/01/2017 13,732 13,503 -1,35 13,732 13,309 958.013
18/01/2017 13,916 13,687 -1,26 13,926 13,662 887.258
17/01/2017 13,737 13,861 1,05 13,901 13,707 875.726
16/01/2017 13,837 13,717 -1,01 13,847 13,667 447.521
13/01/2017 13,886 13,856 0,11 13,986 13,787 870.523
12/01/2017 13,772 13,842 0,36 13,856 13,642 922.414
11/01/2017 13,727 13,792 0,69 13,822 13,608 745.657
10/01/2017 13,847 13,697 -1,04 13,866 13,613 762.389
09/01/2017 13,837 13,842 0,25 13,881 13,662 708.418
06/01/2017 13,931 13,807 -0,68 13,951 13,747 638.073
05/01/2017 13,687 13,901 1,67 13,926 13,647 910.760
04/01/2017 13,702 13,672 -0,11 13,777 13,558 809.827
03/01/2017 13,772 13,687 -0,11 13,787 13,548 825.048
02/01/2017 13,633 13,702 0,73 13,752 13,633 315.971
30/12/2016 13,558 13,603 0,29 13,603 13,488 606.245
29/12/2016 13,538 13,563 -0,33 13,637 13,488 502.183
28/12/2016 13,782 13,608 -1,19 13,782 13,558 736.831
27/12/2016 13,702 13,772 0,62 13,812 13,652 317.894
23/12/2016 13,687 13,687 0,33 13,727 13,573 449.645
22/12/2016 13,802 13,642 -1,40 13,807 13,642 593.644
21/12/2016 13,742 13,837 0,65 13,876 13,697 1.040.065
20/12/2016 13,677 13,747 0,99 13,802 13,642 1.193.278
19/12/2016 13,309 13,613 2,78 13,717 13,254 1.533.914
16/12/2016 13,254 13,244 -0,49 13,394 13,229 1.874.520

Mas noticias

publicidad