14 de Noviembre, 04:12 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CELLNEX (CLNX)CELLNEX (CLNX)

-0,17-0,46 %
36,83

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/11/2019 37,170 36,830 -0,46 37,240 36,440 753.942
12/11/2019 37,280 37,000 0,00 37,410 36,890 601.928
11/11/2019 37,410 37,000 -0,88 37,630 37,000 680.855
08/11/2019 36,740 37,330 0,54 37,770 36,740 599.190
07/11/2019 37,710 37,130 -1,51 37,820 36,870 871.654
06/11/2019 37,880 37,700 -0,68 38,060 37,430 552.531
05/11/2019 37,830 37,960 0,29 38,030 37,410 689.748
04/11/2019 38,440 37,850 -1,07 38,500 37,790 501.591
01/11/2019 38,680 38,260 -1,03 38,940 38,230 456.008
31/10/2019 38,540 38,660 0,57 38,760 37,870 777.361
30/10/2019 37,790 38,440 2,10 38,440 37,710 558.730
29/10/2019 38,370 37,650 -1,95 38,570 37,330 941.388
28/10/2019 38,950 38,400 -1,13 38,950 38,090 532.666
25/10/2019 38,110 38,840 1,52 39,210 38,110 1.043.413
24/10/2019 38,400 38,260 0,58 38,400 37,330 1.562.978
23/10/2019 38,610 38,040 -2,26 38,730 37,210 2.094.403
22/10/2019 39,420 38,920 -1,34 39,420 38,540 1.969.365
21/10/2019 40,950 39,450 -3,71 41,100 39,450 1.246.046
18/10/2019 40,500 40,970 0,02 41,280 40,390 1.246.502
17/10/2019 41,440 40,960 -0,90 42,050 40,630 1.471.348
16/10/2019 40,380 41,330 2,40 41,330 40,280 1.389.518
15/10/2019 39,120 40,360 3,20 40,550 38,990 1.247.213
14/10/2019 37,800 39,110 3,52 39,310 37,800 838.709
11/10/2019 38,060 37,780 0,07 38,450 36,830 1.189.816
10/10/2019 37,811 37,755 0,25 37,848 36,332 1.270.661
09/10/2019 36,912 37,661 3,42 37,905 36,622 1.009.821
08/10/2019 35,378 36,416 2,64 37,128 35,116 1.063.442
07/10/2019 35,612 35,481 -0,18 35,696 35,059 428.339
04/10/2019 35,415 35,546 0,72 35,668 35,153 515.321
03/10/2019 35,190 35,293 0,64 35,939 35,041 538.840
02/10/2019 35,696 35,069 -1,91 36,033 34,966 548.241
01/10/2019 35,658 35,752 0,79 36,201 35,181 661.943
30/09/2019 35,743 35,471 -1,35 35,743 34,629 662.218
27/09/2019 36,229 35,958 -0,60 36,501 35,902 470.845
26/09/2019 35,630 36,173 1,60 36,173 35,256 686.747
25/09/2019 35,527 35,602 0,53 35,836 35,293 451.281
24/09/2019 34,779 35,415 1,83 35,705 34,694 623.384
23/09/2019 33,702 34,779 2,79 34,844 33,655 649.611
20/09/2019 33,815 33,833 0,42 33,861 33,375 1.073.828
19/09/2019 33,927 33,693 -0,69 34,161 33,524 515.100
18/09/2019 33,927 33,927 -0,03 34,105 33,749 515.862
17/09/2019 33,936 33,936 -0,11 33,983 33,319 951.807
16/09/2019 35,069 33,974 -3,30 35,134 33,889 698.450
13/09/2019 35,144 35,134 0,21 35,265 34,470 943.890
12/09/2019 34,451 35,059 2,32 35,864 34,161 696.097
11/09/2019 33,787 34,264 1,95 34,451 33,524 536.505
10/09/2019 34,077 33,609 -1,56 34,161 32,813 1.134.065
09/09/2019 35,640 34,142 -3,72 35,705 34,095 533.154
06/09/2019 34,882 35,462 1,72 35,555 34,853 582.497
05/09/2019 35,462 34,863 -0,90 35,481 34,732 492.175
04/09/2019 34,732 35,181 1,93 35,331 34,610 424.109
03/09/2019 34,545 34,517 0,77 34,545 34,086 456.648
02/09/2019 34,095 34,254 0,55 34,666 34,011 428.521
30/08/2019 34,273 34,067 -0,46 34,517 34,002 602.001
29/08/2019 34,460 34,226 -0,71 35,293 34,170 562.168
28/08/2019 34,414 34,470 -0,24 34,582 34,030 332.141
27/08/2019 34,320 34,554 0,54 34,554 33,918 706.018
26/08/2019 33,833 34,367 0,69 34,498 33,581 286.819
23/08/2019 33,581 34,133 2,50 34,161 33,506 514.096
22/08/2019 33,992 33,300 -2,39 34,161 33,244 439.620
21/08/2019 33,487 34,114 2,19 34,245 33,487 391.489
20/08/2019 33,524 33,384 -0,89 33,880 33,262 397.254
19/08/2019 33,319 33,684 2,59 33,946 33,113 456.486
16/08/2019 32,495 32,832 1,45 33,000 32,495 468.763
15/08/2019 32,579 32,364 -0,03 32,635 31,971 468.013
14/08/2019 32,626 32,373 -0,77 33,103 32,167 522.281
13/08/2019 33,290 32,626 -2,49 33,524 32,589 767.843
12/08/2019 33,815 33,459 -0,80 34,067 33,384 347.286
09/08/2019 33,103 33,730 1,61 33,758 32,935 609.843
08/08/2019 32,982 33,197 1,46 33,290 32,757 719.894
07/08/2019 32,635 32,720 1,13 33,178 32,439 718.578
06/08/2019 31,784 32,355 1,62 32,832 31,728 480.354
05/08/2019 31,690 31,840 -0,35 32,280 31,559 589.054
02/08/2019 32,429 31,952 -2,23 32,907 31,887 545.679
01/08/2019 31,718 32,682 3,04 32,682 31,643 663.079
31/07/2019 31,896 31,718 -0,59 31,933 31,082 830.134
30/07/2019 32,729 31,905 -2,07 32,982 31,793 671.462
29/07/2019 32,691 32,579 -0,23 33,534 32,467 675.918
26/07/2019 31,334 32,654 3,29 32,654 31,185 786.666
25/07/2019 31,213 31,615 1,44 31,793 31,063 551.451
24/07/2019 30,745 31,166 1,37 31,381 30,745 594.066
23/07/2019 30,726 30,745 0,89 30,969 30,501 352.961
22/07/2019 30,436 30,473 0,09 30,792 30,090 383.679
19/07/2019 30,745 30,445 -0,21 30,932 30,342 400.619
18/07/2019 30,445 30,511 -0,43 30,876 30,399 411.852
17/07/2019 30,707 30,642 -0,46 30,988 30,455 390.954
16/07/2019 31,035 30,782 -0,57 31,035 30,520 631.428
15/07/2019 30,885 30,960 0,58 31,119 30,614 459.739
12/07/2019 30,969 30,782 -0,93 31,213 30,707 472.630
11/07/2019 31,465 31,072 -1,07 31,587 30,960 418.044
10/07/2019 31,587 31,409 -0,86 31,662 31,203 673.650
09/07/2019 30,726 31,681 2,58 31,699 30,726 882.363
08/07/2019 30,895 30,885 0,12 30,969 30,764 419.392
05/07/2019 31,306 30,848 -1,49 31,690 30,689 549.911
04/07/2019 31,091 31,316 1,03 31,353 30,932 336.871
03/07/2019 30,512 30,998 1,66 31,101 30,493 903.455
02/07/2019 30,652 30,493 -0,40 30,717 30,306 903.704
01/07/2019 30,558 30,615 0,65 30,830 30,241 989.401
28/06/2019 30,306 30,418 0,09 30,820 30,231 1.106.377
27/06/2019 30,988 30,390 -1,78 31,007 29,951 927.105
26/06/2019 31,643 30,942 -1,81 31,643 30,942 685.430
25/06/2019 31,820 31,512 -1,38 31,989 30,914 1.502.625
24/06/2019 31,783 31,951 0,74 31,998 31,568 673.219
21/06/2019 31,119 31,718 2,05 31,802 31,110 1.149.390
20/06/2019 31,306 31,082 -0,51 31,493 31,035 1.128.761
19/06/2019 30,942 31,241 1,27 31,241 30,400 846.309
18/06/2019 30,278 30,848 2,07 31,007 30,016 738.264
17/06/2019 30,035 30,222 0,81 30,241 29,839 640.529
14/06/2019 30,082 29,979 -0,47 30,259 29,904 604.695
13/06/2019 30,400 30,119 -0,46 30,671 29,979 490.132
12/06/2019 29,483 30,259 2,31 30,474 29,483 766.881
11/06/2019 29,521 29,577 0,38 29,717 29,324 1.032.947
10/06/2019 29,820 29,465 -0,41 29,820 29,278 433.213
07/06/2019 29,315 29,586 1,64 29,773 29,128 723.242
06/06/2019 29,119 29,109 0,06 29,278 28,848 808.457
05/06/2019 28,324 29,091 2,64 29,091 28,324 990.969
04/06/2019 29,016 28,343 -2,85 29,194 28,315 874.827
03/06/2019 29,184 29,175 -0,76 29,194 28,754 706.499
31/05/2019 28,979 29,399 1,35 29,399 28,670 1.428.047
30/05/2019 28,315 29,007 4,83 29,007 28,184 799.344
29/05/2019 27,913 27,670 -0,90 28,249 27,492 639.835
28/05/2019 28,306 27,922 -1,35 28,324 27,520 14.681.993
27/05/2019 28,502 28,306 0,36 28,848 28,240 315.424
24/05/2019 28,324 28,203 -0,23 28,698 28,203 857.237
23/05/2019 28,091 28,268 0,20 28,642 28,063 928.223
22/05/2019 28,053 28,212 0,94 28,362 27,848 591.794
21/05/2019 28,081 27,950 -0,47 28,483 27,932 641.934
20/05/2019 27,791 28,081 0,81 28,521 27,791 707.891
17/05/2019 27,623 27,857 0,57 28,109 27,623 803.610
16/05/2019 27,072 27,698 2,46 27,726 26,969 821.402
15/05/2019 26,520 27,034 1,90 27,053 26,389 738.931
14/05/2019 26,782 26,529 -1,11 27,184 26,511 950.094
13/05/2019 27,025 26,829 -0,76 27,109 26,548 574.156
10/05/2019 26,913 27,034 0,45 27,735 26,913 794.774
09/05/2019 27,016 26,913 -0,69 27,287 26,838 762.317
08/05/2019 26,174 27,100 4,32 27,296 26,118 1.371.970
07/05/2019 25,239 25,978 6,68 26,501 25,193 2.129.953
06/05/2019 24,146 24,351 -0,15 24,604 24,052 535.362
03/05/2019 24,763 24,389 -1,10 24,875 24,370 654.535
02/05/2019 25,398 24,660 -3,79 25,454 24,622 996.857
30/04/2019 24,968 25,632 3,55 25,632 24,538 1.184.105
29/04/2019 24,931 24,753 -0,94 24,931 24,510 486.299
26/04/2019 24,436 24,987 2,45 25,062 24,239 863.443
25/04/2019 23,996 24,389 0,77 24,389 23,996 651.543
24/04/2019 24,436 24,202 -1,07 24,492 24,080 631.858
23/04/2019 24,305 24,464 0,35 24,548 24,249 934.276
18/04/2019 24,501 24,379 -0,50 24,660 24,202 491.862
17/04/2019 24,604 24,501 -0,08 24,651 24,286 618.893
16/04/2019 24,903 24,520 -1,13 24,922 24,361 820.842
15/04/2019 24,118 24,800 2,83 24,847 24,099 830.724
12/04/2019 24,333 24,118 -0,77 24,389 24,062 764.053
11/04/2019 24,566 24,305 -0,88 24,566 24,174 799.598
10/04/2019 24,492 24,520 0,04 24,679 24,370 872.677
09/04/2019 24,389 24,510 2,86 25,137 24,286 1.339.247
08/04/2019 24,688 23,828 -3,96 24,688 23,463 1.269.576
05/04/2019 25,146 24,809 -1,23 25,183 24,015 2.183.711
04/04/2019 25,417 25,118 -1,18 25,585 25,118 834.642
03/04/2019 25,482 25,417 0,70 25,623 25,146 977.216
02/04/2019 24,884 25,239 1,89 25,436 24,800 837.681
01/04/2019 24,613 24,772 1,30 25,071 24,529 1.308.991
29/03/2019 24,258 24,454 1,40 24,576 23,893 1.053.802
28/03/2019 23,510 24,118 3,37 24,127 23,473 1.112.437
27/03/2019 23,370 23,332 -0,52 23,501 23,117 702.014
26/03/2019 23,370 23,454 0,28 23,594 23,295 812.624
25/03/2019 22,613 23,389 3,22 23,501 22,547 1.316.898
22/03/2019 22,959 22,659 -1,02 23,005 22,482 884.252
21/03/2019 22,622 22,893 1,53 23,052 22,594 942.733
20/03/2019 22,566 22,547 -0,04 22,687 22,304 787.318
19/03/2019 21,893 22,557 3,03 22,790 21,884 889.742
18/03/2019 22,183 21,893 -0,64 22,435 21,893 883.127
15/03/2019 22,407 22,033 -1,59 22,641 21,968 1.610.317
14/03/2019 22,407 22,388 -0,08 22,594 22,257 863.306
13/03/2019 22,585 22,407 -0,58 22,697 22,379 676.657
12/03/2019 22,669 22,538 -0,58 22,725 22,482 699.599
11/03/2019 22,959 22,669 -1,26 23,043 22,566 634.424
08/03/2019 22,435 22,959 1,78 23,164 22,435 954.132
07/03/2019 22,809 22,557 -0,17 22,856 22,426 779.068
06/03/2019 22,603 22,594 -0,04 23,286 22,529 1.408.647
05/03/2019 22,295 22,603 2,03 23,005 22,155 1.000.113
04/03/2019 21,295 22,155 4,16 22,314 20,939 956.815
01/03/2019 20,265 21,269 6,29 21,507 20,107 1.040.811
28/02/2019 20,670 20,010 -3,93 20,670 19,499 1.962.448
27/02/2019 21,014 20,829 -1,00 21,093 20,758 343.520
26/02/2019 21,110 21,040 -0,71 21,225 21,040 496.704
25/02/2019 21,489 21,190 -1,67 21,498 21,049 923.963
22/02/2019 21,577 21,551 -0,57 21,771 21,304 457.552
21/02/2019 21,621 21,674 0,04 21,929 21,559 399.847
20/02/2019 21,779 21,665 -0,36 21,938 21,515 473.933
19/02/2019 21,788 21,744 -1,12 21,964 21,603 426.881
18/02/2019 22,008 21,991 -0,08 22,325 21,973 358.238
15/02/2019 22,008 22,008 0,20 22,228 21,868 442.593
14/02/2019 22,088 21,964 -0,12 22,088 21,859 224.148
13/02/2019 21,656 21,991 1,67 22,140 21,603 383.386
12/02/2019 21,991 21,630 -1,09 22,000 21,489 475.812
11/02/2019 21,920 21,868 0,16 22,061 21,832 383.362
08/02/2019 21,797 21,832 0,00 21,841 21,533 445.223
07/02/2019 21,709 21,832 0,04 21,859 21,665 297.718
06/02/2019 21,779 21,824 0,24 22,052 21,753 334.809
05/02/2019 21,683 21,771 0,53 21,850 21,612 347.766
04/02/2019 21,691 21,656 -0,08 21,894 21,348 480.700
01/02/2019 21,762 21,674 0,12 22,088 21,559 461.238
31/01/2019 21,287 21,647 2,29 22,220 21,269 766.058
30/01/2019 21,128 21,163 -0,08 21,181 20,890 343.476
29/01/2019 21,304 21,181 -0,29 21,410 21,181 419.024
28/01/2019 21,357 21,242 -1,19 21,559 20,952 586.242
25/01/2019 21,691 21,498 -0,49 21,779 21,383 363.218
24/01/2019 21,709 21,603 -0,41 21,841 21,401 404.606
23/01/2019 21,392 21,691 0,90 21,903 21,392 589.998
22/01/2019 21,339 21,498 0,70 21,559 21,190 399.727
21/01/2019 21,225 21,348 0,25 21,357 21,154 239.296
18/01/2019 20,873 21,295 2,37 21,304 20,732 339.432
17/01/2019 20,459 20,802 1,50 20,934 20,450 360.761
16/01/2019 20,767 20,494 -0,64 20,767 20,415 364.072
15/01/2019 21,146 20,626 -1,55 21,146 20,133 622.061
14/01/2019 20,890 20,952 -0,75 21,093 20,838 292.650
11/01/2019 20,952 21,110 0,55 21,234 20,917 304.165
10/01/2019 20,838 20,996 0,59 20,996 20,758 256.986
09/01/2019 20,952 20,873 0,04 21,040 20,679 408.801
08/01/2019 20,802 20,864 -0,21 20,987 20,609 611.434
07/01/2019 20,459 20,908 2,86 20,917 20,327 380.647
04/01/2019 20,168 20,327 1,05 20,406 20,124 488.831
03/01/2019 19,896 20,116 1,11 20,195 19,737 360.833
02/01/2019 19,517 19,896 0,94 19,966 19,306 461.951
31/12/2018 19,306 19,711 2,10 19,711 19,306 559.074
28/12/2018 19,262 19,306 0,46 19,473 19,094 256.948
27/12/2018 19,737 19,218 -1,67 19,843 18,954 525.868
24/12/2018 19,271 19,543 -0,22 19,675 19,209 129.163
21/12/2018 19,922 19,587 -2,50 19,992 19,341 1.298.625
20/12/2018 20,248 20,089 -1,85 20,503 20,045 563.149
19/12/2018 20,653 20,468 -0,77 20,776 20,362 551.028
18/12/2018 20,917 20,626 -2,05 20,961 20,565 752.136
17/12/2018 21,119 21,058 -0,33 21,190 20,741 736.337
14/12/2018 21,102 21,128 -1,60 21,234 20,406 606.801
13/12/2018 21,260 21,471 1,33 21,920 21,154 563.941
12/12/2018 20,890 21,190 1,60 21,357 20,890 541.720
11/12/2018 21,040 20,855 -0,04 21,295 20,855 711.116
10/12/2018 20,952 20,864 -1,00 21,066 20,776 402.087
07/12/2018 20,987 21,075 0,97 21,392 20,978 378.836
06/12/2018 20,952 20,873 -1,54 21,278 20,723 626.443
05/12/2018 21,154 21,198 -0,66 21,331 20,934 430.205
04/12/2018 21,339 21,339 -0,12 21,463 21,181 371.664
03/12/2018 21,991 21,366 -0,86 21,991 21,366 637.588
30/11/2018 21,603 21,551 -0,16 21,797 21,489 621.253
29/11/2018 21,524 21,586 1,24 21,832 21,436 559.109
28/11/2018 20,996 21,322 2,02 21,331 20,820 639.529
27/11/2018 20,424 20,899 2,86 21,040 20,415 1.059.345
26/11/2018 20,019 20,318 2,17 20,397 19,940 412.169
23/11/2018 19,535 19,887 1,67 19,975 19,420 567.335
22/11/2018 20,010 19,561 -1,90 20,098 19,482 425.140
21/11/2018 19,940 19,940 0,13 20,045 19,772 316.104
20/11/2018 20,230 19,913 -1,89 20,265 19,799 584.703
19/11/2018 20,473 20,297 -0,39 20,605 20,183 498.478
16/11/2018 20,192 20,376 1,13 20,798 20,192 736.691
15/11/2018 19,797 20,148 1,96 20,218 19,744 755.453

Mas noticias

publicidad
publicidad