16 de Agosto, 23:59 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CIE AUTOMOT. (CIE)CIE AUTOMOT. (CIE)

0,261,03 %
25,46

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/08/2018 25,720 25,200 -1,72 25,720 24,860 414.744
14/08/2018 25,040 25,640 2,97 25,780 24,980 430.523
13/08/2018 24,900 24,900 -0,24 25,060 24,700 257.871
10/08/2018 25,140 24,960 -1,42 25,260 24,820 236.867
09/08/2018 25,220 25,320 0,32 25,460 25,120 163.897
08/08/2018 25,200 25,240 0,16 25,320 25,120 211.998
07/08/2018 25,440 25,200 -0,24 25,600 25,200 201.395
06/08/2018 25,440 25,260 -0,47 25,640 25,220 220.315
03/08/2018 25,220 25,380 0,63 25,700 25,060 260.656
02/08/2018 25,600 25,220 -1,56 25,600 25,120 499.918
01/08/2018 26,360 25,620 -2,59 26,400 25,580 249.632
31/07/2018 26,160 26,300 0,00 26,360 25,700 388.610
30/07/2018 26,600 26,300 -1,13 26,760 26,120 234.705
27/07/2018 26,520 26,600 -0,23 26,820 26,380 204.940
26/07/2018 26,840 26,660 2,15 27,100 26,340 482.039
25/07/2018 26,980 26,100 -3,55 27,280 25,560 581.723
24/07/2018 27,420 27,060 -0,15 27,680 27,040 250.225
23/07/2018 26,920 27,100 0,74 27,280 26,640 234.233
20/07/2018 27,380 26,900 -1,97 27,440 26,560 467.130
19/07/2018 27,520 27,440 -0,58 27,720 27,180 305.261
18/07/2018 27,440 27,600 1,62 28,000 27,440 254.778
17/07/2018 26,960 27,160 0,59 27,240 26,720 291.990
16/07/2018 26,960 27,000 0,22 27,280 26,700 176.932
13/07/2018 26,840 26,940 2,36 27,000 26,480 386.417
12/07/2018 26,360 26,320 0,23 26,500 26,080 376.577
11/07/2018 26,740 26,260 -3,60 26,800 26,120 435.188
10/07/2018 28,180 27,240 -3,06 28,280 27,200 304.528
09/07/2018 28,000 28,100 0,86 28,320 27,820 523.532
06/07/2018 27,500 27,860 2,20 27,860 27,140 673.049
05/07/2018 26,140 27,260 5,09 27,360 26,100 747.544
04/07/2018 25,980 25,940 0,15 26,060 25,680 313.102
03/07/2018 25,920 25,900 1,09 25,920 25,540 273.763
02/07/2018 25,000 25,620 1,34 25,920 24,780 425.955
29/06/2018 26,100 25,280 -13,90 26,680 24,620 794.289
28/06/2018 30,093 29,360 -2,18 30,251 29,221 443.819
27/06/2018 29,816 30,014 0,66 30,291 29,063 388.343
26/06/2018 29,618 29,816 0,87 30,311 29,618 448.442
25/06/2018 30,113 29,558 -2,93 30,113 28,667 779.081
22/06/2018 31,599 30,450 -3,15 31,856 30,251 764.445
21/06/2018 33,104 31,440 -4,97 33,184 31,361 630.346
20/06/2018 34,293 33,084 -3,02 34,293 32,906 320.066
19/06/2018 34,194 34,115 -0,98 34,333 33,798 281.130
18/06/2018 34,669 34,451 -0,29 34,848 33,778 347.589
15/06/2018 34,848 34,550 -0,29 35,085 34,550 1.683.632
14/06/2018 34,531 34,650 0,06 34,650 34,352 327.765
13/06/2018 34,927 34,630 -1,08 34,967 34,372 397.676
12/06/2018 35,561 35,006 -1,40 35,957 34,867 246.128
11/06/2018 35,402 35,501 1,30 35,680 35,303 331.748
08/06/2018 35,462 35,046 -0,51 35,501 33,976 523.655
07/06/2018 35,383 35,224 0,45 35,799 35,184 247.211
06/06/2018 34,768 35,066 0,91 35,085 34,768 272.278
05/06/2018 34,273 34,749 1,74 35,264 34,253 314.996
04/06/2018 33,461 34,154 2,68 34,154 33,461 234.577
01/06/2018 32,411 33,263 3,20 33,461 32,094 338.281
31/05/2018 32,312 32,233 -0,25 32,490 31,757 583.160
30/05/2018 31,599 32,312 0,74 32,629 31,519 231.996
29/05/2018 33,382 32,074 -4,26 33,382 31,539 466.566
28/05/2018 33,580 33,501 -0,06 33,817 33,382 143.024
25/05/2018 33,877 33,520 -0,94 34,174 33,421 179.118
24/05/2018 33,560 33,837 0,71 33,837 33,084 185.077
23/05/2018 33,144 33,600 1,25 33,600 32,867 155.920
22/05/2018 32,827 33,184 1,64 33,362 32,807 149.177
21/05/2018 32,550 32,649 0,80 32,827 32,451 206.947
18/05/2018 32,490 32,391 0,00 32,688 32,213 93.055
17/05/2018 32,391 32,391 0,06 32,470 32,312 96.649
16/05/2018 32,292 32,371 0,37 32,470 32,153 100.419
15/05/2018 31,599 32,252 2,33 32,391 31,519 181.311
14/05/2018 31,599 31,519 -0,87 31,995 31,401 142.553
11/05/2018 32,193 31,797 -0,37 32,193 31,658 155.294
10/05/2018 31,757 31,916 0,81 32,173 31,658 136.956
09/05/2018 31,401 31,658 1,20 31,698 31,163 115.745
08/05/2018 31,103 31,282 0,57 31,341 31,103 139.578
07/05/2018 31,262 31,103 -0,25 31,480 31,024 138.161
04/05/2018 31,143 31,183 0,58 31,698 30,905 198.926
03/05/2018 31,183 31,004 -0,76 31,202 30,885 90.647
02/05/2018 30,806 31,242 1,61 31,321 30,747 131.314
30/04/2018 30,529 30,747 0,13 30,905 30,529 198.553
27/04/2018 30,806 30,707 0,13 30,806 30,430 150.917
26/04/2018 30,212 30,668 1,64 30,668 30,073 182.760
25/04/2018 30,113 30,172 -0,26 30,608 29,736 180.581
24/04/2018 30,311 30,251 -0,59 30,668 30,113 255.090
23/04/2018 30,469 30,430 0,07 30,469 30,113 166.665
20/04/2018 30,351 30,410 0,46 30,529 29,974 131.759
19/04/2018 29,578 30,271 2,48 30,529 29,538 307.336
18/04/2018 30,093 29,538 -1,39 30,093 29,380 217.924
17/04/2018 30,192 29,954 -0,53 30,192 29,558 276.227
16/04/2018 30,192 30,113 0,13 30,251 29,915 168.396
13/04/2018 30,034 30,073 0,26 30,113 29,855 138.638
12/04/2018 29,518 29,994 1,61 30,034 29,439 174.937
11/04/2018 30,251 29,518 -2,55 30,351 29,241 424.918
10/04/2018 30,251 30,291 1,06 30,628 30,172 131.873
09/04/2018 30,014 29,974 0,40 30,093 29,538 158.885
06/04/2018 29,459 29,855 0,87 29,875 29,301 178.605
05/04/2018 29,102 29,598 2,96 29,697 29,043 142.402
04/04/2018 29,518 28,746 -2,49 29,816 28,528 270.003
03/04/2018 28,548 29,479 2,62 29,558 28,488 209.666
29/03/2018 28,409 28,726 1,75 28,964 28,409 104.072
28/03/2018 28,528 28,231 -1,18 28,528 28,072 177.264
27/03/2018 28,924 28,568 0,14 29,003 28,508 109.297
26/03/2018 28,468 28,528 0,84 28,924 28,449 268.507
23/03/2018 28,251 28,290 -0,63 28,488 27,894 418.940
22/03/2018 28,468 28,468 0,00 28,726 28,191 275.947
21/03/2018 28,607 28,468 -0,07 28,746 28,211 174.642
20/03/2018 28,033 28,488 1,99 28,627 27,953 210.596
19/03/2018 27,201 27,934 2,47 28,092 27,062 168.045
16/03/2018 27,240 27,260 0,22 27,359 27,062 118.131
15/03/2018 26,884 27,201 1,18 27,240 26,765 151.478
14/03/2018 26,903 26,884 -0,07 27,022 26,686 170.174
13/03/2018 26,666 26,903 0,89 26,983 26,646 229.885
12/03/2018 27,042 26,666 -0,44 27,062 26,527 142.592
09/03/2018 26,052 26,785 2,89 26,785 26,052 179.461
08/03/2018 25,735 26,032 1,23 26,349 25,715 164.963
07/03/2018 25,497 25,715 0,62 25,754 25,259 224.970
06/03/2018 25,754 25,556 0,00 25,992 25,418 243.605
05/03/2018 25,636 25,556 -1,15 25,893 25,140 295.913
02/03/2018 26,606 25,853 -3,26 26,606 25,616 225.932
01/03/2018 27,458 26,725 -2,60 27,498 26,686 113.916
28/02/2018 27,220 27,438 0,95 27,735 27,161 145.458
27/02/2018 27,339 27,181 -0,44 27,438 27,022 115.846
26/02/2018 27,359 27,300 0,44 27,537 27,201 77.134
23/02/2018 27,696 27,181 -1,29 27,735 27,082 93.047
22/02/2018 26,884 27,537 1,61 27,636 26,824 96.387
21/02/2018 27,102 27,102 -0,51 27,220 26,963 108.496
20/02/2018 27,082 27,240 0,73 27,319 27,042 72.033
19/02/2018 27,082 27,042 0,07 27,181 26,983 56.636
16/02/2018 26,864 27,022 0,74 27,102 26,646 83.260
15/02/2018 27,121 26,824 -0,51 27,319 26,666 96.088
14/02/2018 26,408 26,963 2,72 27,181 26,369 162.941
13/02/2018 26,567 26,250 -1,12 26,606 26,250 150.424
12/02/2018 26,725 26,547 0,53 26,844 26,408 155.249
09/02/2018 26,606 26,408 -1,26 26,844 26,131 323.592
08/02/2018 27,121 26,745 -1,75 27,181 26,626 180.774
07/02/2018 26,468 27,220 3,39 27,240 26,468 137.070
06/02/2018 25,893 26,329 -0,15 26,824 25,517 268.250
05/02/2018 26,408 26,369 -1,26 26,547 25,814 133.632
02/02/2018 27,319 26,705 -2,39 27,518 26,586 188.512
01/02/2018 27,498 27,359 -0,07 27,636 27,141 128.457
31/01/2018 27,082 27,379 1,10 27,537 27,022 135.945
30/01/2018 27,300 27,082 -1,01 27,359 26,884 119.963
29/01/2018 27,438 27,359 -0,14 27,537 27,201 146.717
26/01/2018 27,102 27,399 1,39 27,993 27,002 240.873
25/01/2018 26,666 27,022 0,96 27,042 26,527 199.818
24/01/2018 26,567 26,765 1,05 26,963 26,329 156.351
23/01/2018 26,151 26,487 1,91 26,626 26,131 188.764
22/01/2018 25,754 25,992 0,61 26,012 25,517 132.572
19/01/2018 25,279 25,834 1,88 25,893 25,239 101.427
18/01/2018 25,418 25,358 -0,23 25,437 25,180 55.421
17/01/2018 25,319 25,418 -0,31 25,556 25,219 110.551
16/01/2018 25,358 25,497 0,55 25,556 25,219 91.682
15/01/2018 25,398 25,358 0,39 25,398 25,160 95.114
12/01/2018 25,299 25,259 -0,16 25,576 25,239 49.357
11/01/2018 25,457 25,299 -0,39 25,517 25,081 115.897
10/01/2018 25,576 25,398 -0,77 25,576 25,239 89.502
09/01/2018 25,160 25,596 1,73 25,794 25,160 130.317
08/01/2018 25,279 25,160 0,00 25,477 25,101 117.275
05/01/2018 25,081 25,160 1,11 25,259 24,942 119.666
04/01/2018 24,090 24,883 4,32 24,883 24,090 129.634
03/01/2018 24,051 23,853 0,23 24,288 23,833 113.494
02/01/2018 23,715 23,798 0,39 23,798 23,206 120.308
29/12/2017 23,911 23,705 -1,00 23,911 23,578 73.797
28/12/2017 23,857 23,945 -0,02 24,087 23,857 71.396
27/12/2017 23,989 23,950 -0,24 24,053 23,837 83.846
22/12/2017 24,092 24,009 -1,17 24,116 23,920 62.099
21/12/2017 24,146 24,293 1,37 24,366 23,734 133.499
20/12/2017 23,891 23,964 0,49 24,253 23,832 131.944
19/12/2017 23,700 23,847 0,60 23,891 23,656 76.244
18/12/2017 23,656 23,705 0,21 23,891 23,646 88.920
15/12/2017 23,754 23,656 -0,58 23,842 23,529 208.588
14/12/2017 23,450 23,793 1,65 23,842 23,421 187.632
13/12/2017 23,260 23,406 0,70 23,563 23,255 82.860
12/12/2017 23,245 23,245 0,04 23,401 23,010 96.245
11/12/2017 23,367 23,235 -0,63 23,485 23,137 72.090
08/12/2017 23,568 23,382 -0,52 23,636 23,304 67.143
07/12/2017 23,749 23,504 -1,38 23,823 23,357 63.706
06/12/2017 23,289 23,832 1,99 23,876 23,157 158.941
05/12/2017 23,490 23,367 -0,50 23,588 23,255 168.178
04/12/2017 23,627 23,485 0,13 23,764 23,446 210.697
01/12/2017 24,185 23,455 -2,86 24,185 23,088 321.480
30/11/2017 24,312 24,146 -0,36 24,327 23,940 137.784
29/11/2017 24,371 24,234 -0,20 24,469 24,165 72.670
28/11/2017 24,263 24,283 0,38 24,454 24,185 53.612
27/11/2017 24,234 24,190 -0,58 24,410 24,116 84.605
24/11/2017 24,028 24,332 1,28 24,332 23,940 93.434
23/11/2017 24,092 24,023 -0,24 24,356 24,023 64.452
22/11/2017 24,018 24,082 0,33 24,278 23,940 110.234
21/11/2017 23,989 24,004 0,06 24,278 23,901 84.916
20/11/2017 23,989 23,989 0,18 24,111 23,749 106.847
17/11/2017 23,671 23,945 1,68 24,097 23,602 243.008
16/11/2017 23,617 23,548 0,44 23,818 23,539 195.993
15/11/2017 23,994 23,446 -2,27 23,994 23,372 91.507
14/11/2017 23,901 23,989 0,08 24,185 23,901 96.429
13/11/2017 24,488 23,969 -1,77 24,557 23,876 104.858
10/11/2017 24,870 24,400 -1,44 24,870 24,351 94.114
09/11/2017 25,125 24,758 -1,25 25,135 24,640 112.988
08/11/2017 25,531 25,071 -1,48 25,639 24,953 110.804
07/11/2017 25,521 25,448 0,93 25,654 25,203 266.026
06/11/2017 25,071 25,213 0,90 25,458 24,968 84.659
03/11/2017 25,110 24,988 -0,12 25,281 24,797 114.012
02/11/2017 25,174 25,017 -0,16 25,448 24,919 82.884
01/11/2017 24,968 25,056 0,27 25,286 24,919 100.772
31/10/2017 24,459 24,988 2,94 25,061 24,420 137.665
30/10/2017 24,430 24,273 0,77 24,464 24,263 108.742
27/10/2017 23,744 24,087 0,78 24,219 23,744 97.711
26/10/2017 23,744 23,901 1,29 23,989 23,607 193.519
25/10/2017 23,646 23,597 -0,10 24,004 23,519 153.882
24/10/2017 23,627 23,622 -0,33 23,651 23,460 99.506
23/10/2017 23,720 23,700 0,02 23,778 23,499 49.115
20/10/2017 23,592 23,695 0,33 23,734 23,563 84.057
19/10/2017 23,671 23,617 -0,90 23,969 23,387 87.684
18/10/2017 24,033 23,832 -0,08 24,082 23,832 84.835
17/10/2017 23,661 23,852 0,45 24,062 23,661 69.937
16/10/2017 23,524 23,744 0,41 23,852 23,499 61.499
13/10/2017 23,681 23,646 -0,21 23,935 23,568 91.062
12/10/2017 23,744 23,695 -0,21 23,744 23,568 50.162
11/10/2017 23,788 23,744 0,79 23,901 23,499 432.282
10/10/2017 23,401 23,558 0,67 23,705 23,299 138.465
09/10/2017 23,304 23,401 0,95 23,607 23,304 224.413
06/10/2017 22,804 23,181 2,11 23,235 22,804 148.124
05/10/2017 22,692 22,701 0,04 22,785 22,550 110.811
04/10/2017 22,275 22,692 1,82 22,838 22,085 142.759
03/10/2017 22,452 22,285 0,29 22,520 22,065 134.090
02/10/2017 21,649 22,222 0,46 22,315 21,639 155.393
29/09/2017 22,109 22,119 -0,18 22,300 21,987 140.077
28/09/2017 22,158 22,158 -0,02 22,227 22,050 62.090
27/09/2017 22,050 22,163 0,87 22,227 21,835 51.768
26/09/2017 21,835 21,972 0,34 22,227 21,835 85.940
25/09/2017 21,938 21,899 0,09 21,957 21,771 75.296
22/09/2017 22,016 21,879 -0,73 22,016 21,585 67.932
21/09/2017 21,982 22,040 0,33 22,129 21,952 48.893
20/09/2017 22,094 21,967 -0,84 22,148 21,869 69.525
19/09/2017 21,952 22,153 2,14 22,324 21,845 130.549
18/09/2017 21,291 21,688 1,86 21,732 21,164 111.054
15/09/2017 21,169 21,291 0,67 21,326 20,973 201.862
14/09/2017 21,238 21,149 -0,48 21,238 20,807 92.626
13/09/2017 21,022 21,252 0,77 21,296 20,993 117.953
12/09/2017 21,091 21,091 -0,51 21,115 20,503 231.913
11/09/2017 21,096 21,198 2,56 21,198 20,753 58.535
08/09/2017 20,670 20,670 -0,98 20,866 20,493 89.270
07/09/2017 21,096 20,875 -0,63 21,096 20,797 110.342
06/09/2017 21,115 21,007 -0,67 21,189 20,875 60.448
05/09/2017 20,919 21,149 1,38 21,203 20,807 71.510
04/09/2017 20,841 20,861 -0,91 21,012 20,743 51.096
01/09/2017 20,836 21,052 2,14 21,223 20,704 218.422
31/08/2017 20,562 20,611 0,24 20,650 20,268 63.964
30/08/2017 20,444 20,562 1,52 20,567 20,273 51.323
29/08/2017 20,611 20,254 -1,50 20,611 20,107 132.292
28/08/2017 20,821 20,562 -1,15 20,821 20,562 40.381
25/08/2017 21,056 20,802 -0,63 21,056 20,738 43.401
24/08/2017 20,959 20,934 -0,49 21,052 20,821 58.595
23/08/2017 21,052 21,037 0,40 21,076 20,900 37.092
22/08/2017 20,875 20,954 0,61 21,003 20,728 44.747
21/08/2017 20,758 20,826 -0,02 20,880 20,596 66.376
18/08/2017 21,027 20,831 -1,48 21,027 20,665 62.244
17/08/2017 20,934 21,145 0,33 21,149 20,934 109.031

Mas noticias

publicidad
publicidad