21 de Julio, 19:37 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CELLNEX (CLNX)CELLNEX (CLNX)

0,562,47 %
23,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 22,650 23,250 2,47 23,290 22,650 669.854
19/07/2018 22,900 22,690 -1,13 22,930 22,530 512.725
18/07/2018 23,000 22,950 0,04 23,140 22,830 544.614
17/07/2018 22,600 22,940 1,50 23,040 22,360 835.841
16/07/2018 22,400 22,600 0,89 22,820 22,260 534.116
13/07/2018 22,380 22,400 0,18 22,420 22,130 435.455
12/07/2018 22,240 22,360 0,81 22,420 22,150 381.268
11/07/2018 22,280 22,180 -0,76 22,520 22,180 372.166
10/07/2018 22,380 22,350 0,09 22,460 22,240 316.930
09/07/2018 22,529 22,329 -0,22 22,578 22,189 503.729
06/07/2018 22,249 22,379 1,13 22,439 22,129 573.443
05/07/2018 22,169 22,129 -0,22 22,299 22,020 362.863
04/07/2018 21,850 22,179 1,41 22,309 21,780 517.096
03/07/2018 21,521 21,870 1,76 22,060 21,511 659.071
02/07/2018 21,321 21,491 -0,28 21,671 21,162 461.777
29/06/2018 21,710 21,551 -0,09 21,900 21,421 536.773
28/06/2018 22,070 21,571 -2,66 22,189 21,491 506.179
27/06/2018 21,950 22,159 1,05 22,329 21,870 499.372
26/06/2018 22,339 21,930 -1,30 22,349 21,780 502.968
25/06/2018 21,940 22,219 0,68 22,409 21,920 704.695
22/06/2018 21,561 22,070 2,55 22,080 21,561 460.025
21/06/2018 21,471 21,521 0,37 21,930 21,291 660.273
20/06/2018 21,471 21,441 0,56 21,680 21,431 486.404
19/06/2018 21,082 21,321 -0,33 21,631 20,473 687.414
18/06/2018 21,830 21,391 -1,83 21,850 21,271 565.253
15/06/2018 22,349 21,790 -2,41 22,369 21,790 648.296
14/06/2018 22,070 22,329 1,31 22,489 22,030 747.443
13/06/2018 22,239 22,040 -0,63 22,289 21,860 759.303
12/06/2018 22,010 22,179 1,05 22,299 21,890 574.691
11/06/2018 22,000 21,950 0,46 22,379 21,910 710.985
08/06/2018 22,249 21,850 -2,36 22,249 21,810 585.543
07/06/2018 22,648 22,379 -0,93 22,738 22,269 387.539
06/06/2018 22,439 22,588 0,22 22,678 22,269 500.048
05/06/2018 22,349 22,539 -0,09 22,718 21,870 900.648
04/06/2018 21,960 22,558 3,05 22,608 21,960 510.579
01/06/2018 21,671 21,890 1,06 22,209 21,671 678.424
31/05/2018 21,700 21,661 0,32 21,770 21,461 799.815
30/05/2018 21,511 21,591 0,28 21,900 21,371 604.909
29/05/2018 21,990 21,531 -2,57 22,010 21,461 779.314
28/05/2018 22,449 22,100 -1,56 22,578 22,090 252.229
25/05/2018 22,968 22,449 -2,43 22,968 22,050 650.280
24/05/2018 22,449 23,007 2,44 23,007 22,449 573.385
23/05/2018 22,399 22,459 -0,53 22,459 22,259 494.342
22/05/2018 22,239 22,578 1,48 22,588 22,100 596.802
21/05/2018 22,469 22,249 -0,62 22,668 22,209 376.060
18/05/2018 22,938 22,389 -1,92 22,938 22,389 550.943
17/05/2018 23,297 22,828 -2,14 23,327 22,798 625.536
16/05/2018 23,367 23,327 -0,21 23,436 23,147 541.921
15/05/2018 23,107 23,377 0,64 23,446 22,908 535.040
14/05/2018 23,137 23,227 0,13 23,227 23,017 322.895
11/05/2018 22,718 23,197 2,20 23,197 22,548 524.052
10/05/2018 22,868 22,698 -1,22 22,938 22,618 319.648
09/05/2018 22,938 22,978 0,48 22,978 22,668 658.257
08/05/2018 22,499 22,868 1,15 22,868 22,379 635.485
07/05/2018 22,598 22,608 0,49 22,708 22,558 574.927
04/05/2018 22,469 22,499 0,18 22,678 22,419 499.854
03/05/2018 22,239 22,459 0,94 22,459 22,129 486.459
02/05/2018 22,598 22,249 0,27 22,668 22,159 814.170
30/04/2018 22,439 22,189 -1,11 22,539 22,100 944.033
27/04/2018 23,237 22,439 -3,72 23,287 22,209 1.148.159
26/04/2018 23,207 23,307 0,91 23,426 23,077 725.135
25/04/2018 23,047 23,097 -0,04 23,217 22,997 508.274
24/04/2018 23,047 23,107 0,22 23,257 22,968 442.317
23/04/2018 23,247 23,057 -0,64 23,307 23,007 428.890
20/04/2018 23,456 23,207 -0,60 23,516 23,147 614.109
19/04/2018 23,287 23,347 0,30 23,466 23,197 664.310
18/04/2018 22,768 23,277 2,46 23,446 22,768 1.128.099
17/04/2018 23,217 22,718 -2,11 23,237 22,080 1.418.973
16/04/2018 23,536 23,207 -1,23 23,646 22,968 664.283
13/04/2018 23,476 23,496 0,38 23,616 23,407 894.241
12/04/2018 23,506 23,407 -0,51 23,616 23,327 788.013
11/04/2018 22,928 23,526 2,88 23,656 22,808 1.135.577
10/04/2018 22,349 22,868 2,37 22,898 22,289 848.817
09/04/2018 22,129 22,339 1,59 22,339 22,020 454.987
06/04/2018 22,000 21,990 -0,68 22,179 21,900 554.504
05/04/2018 21,710 22,139 3,21 22,209 21,621 695.673
04/04/2018 21,581 21,451 -0,19 21,651 21,271 848.245
03/04/2018 21,471 21,491 -0,69 21,671 21,381 648.312
29/03/2018 21,980 21,641 -1,63 22,119 21,641 746.762
28/03/2018 21,890 22,000 -0,54 22,040 21,730 676.018
27/03/2018 22,119 22,119 2,40 22,189 21,611 778.458
26/03/2018 22,259 21,601 -2,65 22,259 21,491 1.044.385
23/03/2018 21,671 22,189 1,88 22,219 21,631 1.272.008
22/03/2018 21,451 21,780 1,02 21,840 21,391 874.696
21/03/2018 21,481 21,561 0,28 21,621 21,411 808.650
20/03/2018 21,720 21,501 -1,01 21,810 21,411 943.380
19/03/2018 22,149 21,720 -2,33 22,159 21,710 766.653
16/03/2018 22,439 22,239 -0,80 22,489 22,110 857.293
15/03/2018 22,808 22,419 -1,71 22,878 22,339 766.334
14/03/2018 22,938 22,808 -0,82 22,978 22,748 532.167
13/03/2018 23,177 22,997 -0,60 23,237 22,918 1.048.112
12/03/2018 22,948 23,137 1,31 23,137 22,788 462.864
09/03/2018 22,568 22,838 1,15 22,938 22,519 540.112
08/03/2018 22,449 22,578 0,62 22,608 22,169 813.633
07/03/2018 21,850 22,439 2,00 22,439 21,790 861.647
06/03/2018 21,661 22,000 2,32 22,119 21,661 1.003.825
05/03/2018 20,503 21,501 4,11 21,511 20,453 814.067
02/03/2018 20,832 20,653 -1,43 20,932 20,523 739.843
01/03/2018 20,932 20,952 -0,76 21,142 20,882 843.767
28/02/2018 21,012 21,112 -0,24 21,232 20,802 737.309
27/02/2018 21,501 21,162 -1,49 21,501 21,062 884.620
26/02/2018 21,331 21,481 1,37 21,481 21,142 794.754
23/02/2018 20,393 21,192 4,48 21,241 20,373 1.268.496
22/02/2018 19,974 20,284 1,35 20,324 19,915 656.785
21/02/2018 20,074 20,014 -0,55 20,144 19,895 726.398
20/02/2018 20,274 20,124 -0,35 20,443 19,944 972.083
19/02/2018 20,723 20,194 -1,65 20,723 20,104 969.824
16/02/2018 19,795 20,533 3,16 20,852 19,755 1.155.095
15/02/2018 20,553 19,905 -0,55 20,553 19,855 1.164.607
14/02/2018 19,695 20,014 1,83 20,304 19,690 1.000.596
13/02/2018 19,705 19,655 -0,25 19,900 19,605 618.487
12/02/2018 19,920 19,705 -0,18 20,154 19,675 1.135.459
09/02/2018 19,715 19,740 -0,50 20,144 19,490 1.171.652
08/02/2018 20,403 19,840 -3,00 20,403 19,760 847.490
07/02/2018 20,453 20,453 1,28 20,653 20,264 898.648
06/02/2018 20,413 20,194 -4,21 20,773 20,044 1.220.519
05/02/2018 21,501 21,082 -2,49 21,511 20,503 948.819
02/02/2018 21,750 21,621 -0,41 21,840 21,531 540.584
01/02/2018 21,730 21,710 0,05 21,950 21,471 638.247
31/01/2018 21,501 21,700 0,97 21,700 21,501 666.042
30/01/2018 21,671 21,491 -1,06 21,760 21,351 788.434
29/01/2018 22,030 21,720 -1,31 22,030 21,571 874.153
26/01/2018 22,050 22,010 0,09 22,199 21,890 563.278
25/01/2018 22,539 21,990 -2,35 22,858 21,920 870.167
24/01/2018 22,868 22,519 -1,10 22,958 22,499 590.592
23/01/2018 22,568 22,768 1,51 22,948 22,568 623.678
22/01/2018 22,449 22,429 0,09 22,728 22,379 500.937
19/01/2018 21,860 22,409 2,28 22,768 21,860 1.334.742
18/01/2018 22,159 21,910 -0,99 22,209 21,850 533.361
17/01/2018 21,830 22,129 1,65 22,189 21,830 703.153
16/01/2018 21,501 21,770 1,30 21,850 21,501 782.727
15/01/2018 21,531 21,491 0,19 21,611 21,411 261.672
12/01/2018 21,740 21,451 -0,74 21,770 21,451 510.739
11/01/2018 21,700 21,611 -0,18 21,790 21,431 769.898
10/01/2018 22,349 21,651 -3,51 22,389 21,631 945.424
09/01/2018 22,369 22,439 0,31 22,608 22,329 576.839
08/01/2018 22,469 22,369 -0,22 22,529 22,249 777.442
05/01/2018 22,349 22,419 0,27 22,469 22,229 670.869
04/01/2018 21,631 22,359 3,37 22,379 21,631 686.066
03/01/2018 21,631 21,631 0,21 21,671 21,421 407.853
02/01/2018 21,346 21,586 1,33 21,586 21,227 503.013
29/12/2017 21,391 21,301 -0,65 21,506 21,202 563.708
28/12/2017 21,386 21,441 -0,05 21,526 21,271 420.005
27/12/2017 21,251 21,451 0,73 21,451 21,197 411.988
22/12/2017 21,197 21,296 -0,84 21,476 21,132 452.342
21/12/2017 21,456 21,476 -0,30 21,586 21,177 912.258
20/12/2017 21,705 21,541 -0,80 21,800 21,541 899.816
19/12/2017 21,700 21,715 0,30 21,890 21,675 679.444
18/12/2017 21,526 21,651 0,77 21,695 21,481 590.436
15/12/2017 21,461 21,486 -0,30 21,641 21,361 977.755
14/12/2017 21,306 21,551 0,77 21,601 21,306 694.097
13/12/2017 21,212 21,386 0,45 21,536 21,132 774.052
12/12/2017 21,421 21,291 -0,38 21,421 21,167 690.854
11/12/2017 20,924 21,372 1,83 21,402 20,919 657.379
08/12/2017 21,551 20,989 -2,45 21,556 20,849 816.031
07/12/2017 21,278 21,517 1,46 21,527 21,198 549.701
06/12/2017 20,969 21,208 0,64 21,302 20,929 636.677
05/12/2017 20,810 21,073 1,58 21,143 20,690 890.785
04/12/2017 20,426 20,745 2,13 20,904 20,426 711.240
01/12/2017 20,665 20,312 -1,35 20,665 20,162 766.535
30/11/2017 20,800 20,591 -0,91 20,805 20,571 668.261
29/11/2017 20,864 20,780 0,12 20,919 20,695 569.894
28/11/2017 20,755 20,755 0,05 20,810 20,541 511.665
27/11/2017 20,531 20,745 0,60 20,944 20,516 387.000
24/11/2017 20,810 20,620 -0,79 20,844 20,620 280.896
23/11/2017 20,406 20,785 1,21 20,800 20,406 358.084
22/11/2017 20,775 20,536 -0,96 20,879 20,491 489.731
21/11/2017 20,874 20,735 -0,48 20,874 20,541 476.326
20/11/2017 20,162 20,835 3,00 20,894 20,033 813.757
17/11/2017 20,227 20,227 -0,27 20,367 20,197 637.452
16/11/2017 20,342 20,282 -0,34 20,610 20,222 975.164
15/11/2017 20,491 20,352 -0,63 20,551 20,232 920.000
14/11/2017 20,491 20,481 -0,63 20,715 19,764 1.032.843
13/11/2017 20,760 20,610 0,17 20,839 20,526 523.552
10/11/2017 20,760 20,576 -1,22 21,049 20,531 636.031
09/11/2017 21,203 20,830 -1,76 21,332 20,765 469.277
08/11/2017 21,123 21,203 0,21 21,302 21,024 518.005
07/11/2017 21,327 21,158 -0,54 21,427 21,108 456.575
06/11/2017 21,108 21,273 0,83 21,283 20,974 367.948
03/11/2017 21,208 21,098 -0,49 21,283 20,999 685.862
02/11/2017 21,437 21,203 -1,05 21,566 21,059 542.309
01/11/2017 21,407 21,427 0,96 21,536 21,278 830.456
31/10/2017 21,213 21,223 0,54 21,382 21,113 691.106
30/10/2017 20,869 21,108 1,75 21,178 20,810 614.635
27/10/2017 20,869 20,745 -0,10 20,924 20,596 435.087
26/10/2017 20,556 20,765 0,58 20,964 20,516 719.492
25/10/2017 20,849 20,645 -0,46 20,849 20,606 541.481
24/10/2017 20,680 20,740 0,24 20,864 20,660 559.174
23/10/2017 20,660 20,690 0,14 20,849 20,625 645.922
20/10/2017 20,362 20,660 0,97 20,660 20,272 928.206
19/10/2017 20,177 20,461 1,73 20,501 20,018 752.933
18/10/2017 20,028 20,113 0,80 20,287 19,784 858.789
17/10/2017 19,948 19,953 -0,15 20,023 19,759 712.259
16/10/2017 20,232 19,983 -1,33 20,272 19,894 631.389
13/10/2017 20,152 20,252 0,20 20,471 20,152 690.849
12/10/2017 19,670 20,212 2,47 20,212 19,630 759.857
11/10/2017 19,406 19,724 2,14 19,864 19,406 858.852
10/10/2017 19,067 19,311 1,28 19,341 19,017 655.837
09/10/2017 18,943 19,067 1,11 19,097 18,888 448.712
06/10/2017 18,978 18,858 -0,99 19,067 18,838 530.425
05/10/2017 18,634 19,047 1,57 19,047 18,634 467.676
04/10/2017 18,878 18,754 -0,87 18,968 18,614 824.856
03/10/2017 19,177 18,918 -1,45 19,256 18,863 707.206
02/10/2017 19,236 19,197 -0,41 19,366 19,142 746.567
29/09/2017 19,286 19,276 -0,05 19,421 19,087 914.762
28/09/2017 19,336 19,286 -0,39 19,421 19,256 553.330
27/09/2017 19,266 19,361 0,96 19,386 19,187 587.695
26/09/2017 18,898 19,177 1,48 19,202 18,878 661.770
25/09/2017 18,853 18,898 0,18 18,953 18,778 383.753
22/09/2017 18,878 18,863 -0,16 18,948 18,768 420.062
21/09/2017 19,147 18,893 -1,27 19,147 18,783 571.036
20/09/2017 19,177 19,137 -0,21 19,306 19,057 432.363
19/09/2017 18,973 19,177 1,32 19,177 18,913 517.248
18/09/2017 19,057 18,928 -0,16 19,122 18,908 687.527
15/09/2017 19,172 18,958 -1,53 19,829 18,958 2.558.802
14/09/2017 19,500 19,251 -1,13 19,500 19,251 595.892
13/09/2017 19,271 19,470 0,82 19,535 19,271 803.679
12/09/2017 19,655 19,311 -1,20 19,655 19,286 779.642
11/09/2017 19,167 19,545 2,29 19,675 19,167 835.856
08/09/2017 19,012 19,107 0,60 19,122 18,923 823.006
07/09/2017 18,569 18,993 3,02 19,022 18,500 778.340
06/09/2017 18,549 18,435 -0,96 18,619 18,395 402.674
05/09/2017 18,435 18,614 0,67 18,619 18,435 464.724
04/09/2017 18,520 18,490 -0,48 18,549 18,375 412.658
01/09/2017 18,689 18,579 -0,56 18,868 18,579 509.064
31/08/2017 18,241 18,684 2,54 18,684 18,241 730.185
30/08/2017 18,196 18,221 0,47 18,355 18,136 466.289
29/08/2017 17,952 18,136 0,39 18,176 17,828 563.219
28/08/2017 18,012 18,067 0,11 18,196 17,887 314.144
25/08/2017 18,370 18,047 -2,00 18,395 18,047 556.811
24/08/2017 18,460 18,415 0,19 18,644 18,400 516.373
23/08/2017 18,062 18,380 2,44 18,435 17,987 686.964
22/08/2017 18,027 17,942 -0,14 18,072 17,872 446.171
21/08/2017 18,081 17,967 -0,66 18,111 17,947 352.040
18/08/2017 18,171 18,086 -1,54 18,251 18,076 471.487
17/08/2017 18,410 18,370 0,05 18,440 18,286 436.379
16/08/2017 18,569 18,360 -0,78 18,569 18,355 589.702
15/08/2017 18,569 18,505 -0,05 18,589 18,465 445.337
14/08/2017 18,485 18,515 0,00 18,624 18,465 620.299
11/08/2017 18,773 18,515 -2,08 18,773 18,450 690.409
10/08/2017 18,873 18,908 -0,31 19,107 18,828 551.830
09/08/2017 18,858 18,968 0,05 19,107 18,838 533.294
08/08/2017 18,778 18,958 1,14 18,983 18,704 679.998
07/08/2017 18,649 18,744 0,86 18,759 18,470 678.634
04/08/2017 18,525 18,584 0,38 18,674 18,455 574.963
03/08/2017 18,579 18,515 -0,46 18,629 18,505 727.755
02/08/2017 18,744 18,599 -0,51 18,868 18,549 735.477
01/08/2017 19,017 18,694 -1,18 19,017 18,415 1.261.799
31/07/2017 19,007 18,918 -0,18 19,256 18,893 768.252
28/07/2017 19,062 18,953 -0,57 19,062 18,614 631.040
27/07/2017 18,843 19,062 1,46 19,117 18,828 561.957
26/07/2017 18,520 18,788 1,26 18,843 18,505 511.239
25/07/2017 18,490 18,554 0,05 18,783 18,490 377.309
24/07/2017 18,425 18,544 0,43 18,574 18,365 658.036

Mas noticias

publicidad
publicidad