18 de Enero, 16:19 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

CODERE (CDR)CODERE (CDR)

0,000,00 %
2,75

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
17/01/2020 2,665 2,750 0,00 2,780 2,665 8.197
16/01/2020 2,735 2,750 1,85 2,750 2,650 14.207
15/01/2020 2,880 2,700 -5,92 2,880 2,675 36.705
14/01/2020 2,960 2,870 -3,85 3,000 2,810 11.495
13/01/2020 3,000 2,985 -2,13 3,000 2,905 7.765
10/01/2020 2,995 3,050 1,16 3,055 2,830 10.541
09/01/2020 2,965 3,015 -0,66 3,065 2,950 13.342
08/01/2020 3,080 3,035 0,33 3,080 3,000 11.267
07/01/2020 3,200 3,025 -3,97 3,235 2,905 53.020
06/01/2020 2,925 3,150 12,50 3,300 2,825 119.242
03/01/2020 2,610 2,800 6,67 2,800 2,585 27.217
02/01/2020 2,550 2,625 0,96 2,700 2,550 17.751
31/12/2019 2,770 2,600 -0,57 2,770 2,540 43.185
30/12/2019 2,600 2,615 -0,95 2,740 2,535 69.231
27/12/2019 2,610 2,640 -1,12 2,670 2,600 28.021
24/12/2019 2,700 2,670 -1,48 2,745 2,640 5.839
23/12/2019 2,665 2,710 -1,09 2,730 2,665 6.186
20/12/2019 2,700 2,740 0,74 2,750 2,700 5.597
19/12/2019 2,730 2,720 -1,09 2,765 2,700 7.044
18/12/2019 2,780 2,750 -1,08 2,800 2,715 6.714
17/12/2019 2,750 2,780 0,54 2,865 2,700 16.418
16/12/2019 2,665 2,765 2,03 2,860 2,665 24.718
13/12/2019 2,725 2,710 -1,45 2,750 2,705 7.449
12/12/2019 2,795 2,750 0,36 2,795 2,750 4.662
11/12/2019 2,720 2,740 0,18 2,790 2,705 5.132
10/12/2019 2,715 2,735 -2,15 2,830 2,715 9.698
09/12/2019 2,710 2,795 0,90 2,795 2,710 2.418
06/12/2019 2,720 2,770 1,47 2,790 2,720 15.546
05/12/2019 2,800 2,730 -2,50 2,860 2,720 5.515
04/12/2019 2,835 2,800 -1,23 2,835 2,800 6.578
03/12/2019 2,950 2,835 -1,22 2,950 2,835 9.824
02/12/2019 2,875 2,870 -3,20 2,875 2,850 31.224
29/11/2019 2,930 2,965 2,24 2,985 2,815 26.250
28/11/2019 2,970 2,900 -3,33 3,035 2,880 25.023
27/11/2019 2,900 3,000 2,39 3,000 2,900 3.675
26/11/2019 2,985 2,930 -1,84 3,000 2,930 5.436
25/11/2019 2,855 2,985 0,51 3,000 2,855 10.865
22/11/2019 2,990 2,970 2,24 3,010 2,950 5.236
21/11/2019 2,975 2,905 -2,35 3,010 2,905 7.636
20/11/2019 2,975 2,975 -1,82 3,030 2,975 4.227
19/11/2019 3,000 3,030 2,19 3,035 2,975 7.632
18/11/2019 2,935 2,965 -3,58 3,050 2,935 10.220
15/11/2019 3,100 3,075 0,00 3,130 2,980 11.604
14/11/2019 3,000 3,075 1,65 3,080 2,955 10.941
13/11/2019 3,020 3,025 0,50 3,100 2,965 65.613
12/11/2019 3,050 3,010 -2,43 3,090 2,740 29.670
11/11/2019 3,090 3,085 -0,64 3,110 3,070 10.444
08/11/2019 3,150 3,105 -1,43 3,150 3,100 7.564
07/11/2019 3,110 3,150 0,96 3,150 3,110 5.455
06/11/2019 3,150 3,120 -0,95 3,180 3,110 8.381
05/11/2019 3,105 3,150 0,00 3,200 3,105 10.448
04/11/2019 3,110 3,150 -3,52 3,220 3,110 10.124
01/11/2019 3,195 3,265 2,19 3,270 3,150 7.523
31/10/2019 3,180 3,195 3,40 3,195 3,125 6.524
30/10/2019 3,125 3,090 -2,83 3,155 3,090 22.786
29/10/2019 3,160 3,180 0,79 3,200 3,160 14.670
28/10/2019 3,210 3,155 -3,22 3,250 3,155 13.387
25/10/2019 3,180 3,260 2,52 3,265 3,170 26.366
24/10/2019 3,200 3,180 -0,63 3,210 3,160 3.700
23/10/2019 3,200 3,200 -1,99 3,260 3,160 3.694
22/10/2019 3,270 3,265 1,40 3,270 3,200 4.015
21/10/2019 3,300 3,220 -3,01 3,300 3,220 18.723
18/10/2019 3,150 3,320 4,40 3,395 3,140 58.635
17/10/2019 3,180 3,180 0,63 3,220 3,160 25.156
16/10/2019 3,250 3,160 -2,92 3,335 3,155 23.767
15/10/2019 3,140 3,255 3,66 3,385 3,080 37.363
14/10/2019 3,100 3,140 -0,16 3,150 3,060 16.292
11/10/2019 3,055 3,145 1,94 3,145 3,055 16.209
10/10/2019 3,120 3,085 -2,37 3,155 3,080 14.492
09/10/2019 3,130 3,160 0,48 3,200 3,070 12.517
08/10/2019 3,020 3,145 -4,12 3,195 2,970 51.680
07/10/2019 3,345 3,280 -3,81 3,440 3,280 39.386
04/10/2019 3,400 3,410 -0,58 3,435 3,355 12.916
03/10/2019 3,435 3,430 -0,58 3,435 3,380 11.592
02/10/2019 3,430 3,450 -2,82 3,570 3,430 10.952
01/10/2019 3,570 3,550 0,57 3,620 3,450 11.174
30/09/2019 3,440 3,530 4,28 3,650 3,440 58.825
27/09/2019 3,460 3,385 -1,60 3,490 3,335 43.782
26/09/2019 3,350 3,440 3,46 3,445 3,335 13.590
25/09/2019 3,380 3,325 -1,48 3,390 3,290 12.837
24/09/2019 3,360 3,375 1,35 3,410 3,340 7.611
23/09/2019 3,420 3,330 -0,75 3,420 3,330 15.139
20/09/2019 3,340 3,355 0,30 3,400 3,340 23.222
19/09/2019 3,480 3,345 -3,32 3,480 3,340 20.344
18/09/2019 3,520 3,460 -1,70 3,585 3,400 21.727
17/09/2019 3,540 3,520 2,03 3,570 3,460 48.467
16/09/2019 3,365 3,450 2,37 3,450 3,330 14.274
13/09/2019 3,390 3,370 0,30 3,490 3,355 29.459
12/09/2019 3,370 3,360 0,75 3,400 3,355 16.065
11/09/2019 3,415 3,335 -0,45 3,415 3,335 9.546
10/09/2019 3,335 3,350 -0,15 3,380 3,335 13.772
09/09/2019 3,440 3,355 -1,32 3,440 3,335 14.559
06/09/2019 3,400 3,400 0,00 3,490 3,400 18.201
05/09/2019 3,305 3,400 1,49 3,400 3,305 12.684
04/09/2019 3,360 3,350 1,21 3,360 3,305 6.871
03/09/2019 3,355 3,310 -1,78 3,355 3,310 12.212
02/09/2019 3,460 3,370 -2,88 3,460 3,360 20.720
30/08/2019 3,455 3,470 1,61 3,470 3,375 22.122
29/08/2019 3,370 3,415 2,25 3,495 3,305 35.302
28/08/2019 3,495 3,340 0,00 3,495 3,320 20.647
27/08/2019 3,320 3,340 0,00 3,505 3,320 16.150
26/08/2019 3,285 3,340 -2,05 3,430 3,285 4.252
23/08/2019 3,440 3,410 1,49 3,510 3,345 5.502
22/08/2019 3,335 3,360 -0,30 3,500 3,335 22.905
21/08/2019 3,335 3,370 1,05 3,510 3,335 29.027
20/08/2019 3,250 3,335 3,89 3,400 3,230 46.312
19/08/2019 3,165 3,210 -2,13 3,300 3,165 21.825
16/08/2019 3,070 3,280 2,50 3,300 3,070 60.144
15/08/2019 3,170 3,200 1,27 3,200 3,010 32.838
14/08/2019 3,250 3,160 -2,17 3,250 3,150 46.128
13/08/2019 3,340 3,230 -0,62 3,340 3,180 94.315
12/08/2019 3,645 3,250 -6,61 3,645 3,230 42.235
09/08/2019 3,660 3,480 -4,26 3,660 3,455 17.843
08/08/2019 3,450 3,635 5,36 3,635 3,370 23.370
07/08/2019 3,510 3,450 -0,58 3,510 3,375 18.822
06/08/2019 3,480 3,470 -2,66 3,500 3,360 17.241
05/08/2019 3,750 3,565 -0,42 3,750 3,440 15.907
02/08/2019 3,795 3,580 -5,79 3,970 3,500 88.131
01/08/2019 3,490 3,800 8,73 4,010 3,430 129.711
31/07/2019 3,315 3,495 4,33 3,500 3,315 66.078
30/07/2019 3,310 3,350 -0,89 3,410 3,215 39.151
29/07/2019 3,430 3,380 1,65 3,490 3,270 30.521
26/07/2019 3,320 3,325 -3,20 3,430 3,320 10.738
25/07/2019 3,320 3,435 5,05 3,435 3,295 31.664
24/07/2019 3,300 3,270 -1,21 3,370 3,260 6.720
23/07/2019 3,240 3,310 0,00 3,365 3,240 4.673
22/07/2019 3,400 3,310 -1,49 3,400 3,205 14.984
19/07/2019 3,395 3,360 -2,18 3,450 3,350 16.971
18/07/2019 3,525 3,435 -2,55 3,525 3,380 27.055
17/07/2019 3,420 3,525 1,73 3,535 3,420 10.939
16/07/2019 3,560 3,465 -2,67 3,610 3,415 25.786
15/07/2019 3,385 3,560 4,71 3,560 3,310 38.708
12/07/2019 3,370 3,400 0,59 3,440 3,305 11.438
11/07/2019 3,235 3,380 2,42 3,380 3,230 16.137
10/07/2019 3,325 3,300 -1,64 3,330 3,290 6.773
09/07/2019 3,205 3,355 4,03 3,355 3,190 13.302
08/07/2019 3,245 3,225 -1,53 3,245 3,200 10.186
05/07/2019 3,250 3,275 -0,91 3,275 3,210 12.935
04/07/2019 3,290 3,305 0,30 3,320 3,250 2.857
03/07/2019 3,325 3,295 2,97 3,495 3,250 91.095
02/07/2019 3,215 3,200 -0,62 3,235 3,200 9.840
01/07/2019 3,215 3,220 0,16 3,255 3,215 6.893
28/06/2019 3,200 3,215 0,31 3,270 3,200 13.464
27/06/2019 3,130 3,205 2,23 3,270 3,130 20.076
26/06/2019 3,140 3,135 -0,95 3,215 3,125 8.697
25/06/2019 3,175 3,165 0,32 3,220 3,135 9.546
24/06/2019 3,100 3,155 2,10 3,235 3,090 35.468
21/06/2019 3,210 3,090 -3,59 3,260 3,090 19.351
20/06/2019 3,210 3,205 -0,77 3,220 3,205 6.091
19/06/2019 3,200 3,230 0,78 3,270 3,200 4.551
18/06/2019 3,210 3,205 -0,16 3,280 3,200 17.782
17/06/2019 3,300 3,210 -7,36 3,400 3,210 28.419
14/06/2019 3,295 3,465 5,64 3,465 3,200 15.249
13/06/2019 3,155 3,280 4,29 3,360 3,155 22.778
12/06/2019 3,190 3,145 -3,23 3,210 3,145 12.478
11/06/2019 3,230 3,250 0,31 3,250 3,200 5.818
10/06/2019 3,295 3,240 -0,92 3,295 3,235 7.007
07/06/2019 3,275 3,270 -0,15 3,340 3,270 10.732
06/06/2019 3,275 3,275 -0,46 3,335 3,275 7.966
05/06/2019 3,235 3,290 -1,50 3,340 3,235 8.623
04/06/2019 3,265 3,340 2,30 3,360 3,265 14.835
03/06/2019 3,260 3,265 -3,97 3,420 3,260 22.742
31/05/2019 3,390 3,400 0,29 3,500 3,315 46.034
30/05/2019 3,250 3,390 5,12 3,460 3,215 28.506
29/05/2019 3,255 3,225 -3,15 3,355 3,190 36.094
28/05/2019 3,305 3,330 -0,30 3,430 3,220 42.752
27/05/2019 3,435 3,340 -0,89 3,435 3,295 17.537
24/05/2019 3,340 3,370 0,60 3,385 3,330 7.647
23/05/2019 3,430 3,350 -3,74 3,435 3,350 24.128
22/05/2019 3,470 3,480 1,90 3,490 3,430 13.551
21/05/2019 3,455 3,415 -4,48 3,550 3,410 40.737
20/05/2019 3,510 3,575 -0,69 3,600 3,510 9.976
17/05/2019 3,555 3,600 1,27 3,600 3,530 15.960
16/05/2019 3,490 3,555 4,56 3,620 3,490 50.278
15/05/2019 3,420 3,400 -1,02 3,485 3,395 18.645
14/05/2019 3,295 3,435 2,54 3,450 3,250 100.377
13/05/2019 3,345 3,350 -2,90 3,445 3,345 6.657
10/05/2019 3,330 3,450 1,17 3,460 3,330 25.164
09/05/2019 3,510 3,410 -2,57 3,520 3,360 26.643
08/05/2019 3,515 3,500 -1,13 3,580 3,465 24.792
07/05/2019 3,685 3,540 -3,67 3,685 3,515 48.135
06/05/2019 3,650 3,675 -0,27 3,700 3,550 60.395
03/05/2019 3,700 3,685 0,96 3,720 3,585 27.463
02/05/2019 3,655 3,650 0,00 3,700 3,550 19.790
30/04/2019 3,510 3,650 3,99 3,700 3,455 87.994
29/04/2019 3,410 3,510 1,74 3,510 3,400 47.634
26/04/2019 3,390 3,450 1,32 3,500 3,390 33.953
25/04/2019 3,415 3,405 -1,30 3,450 3,405 11.115
24/04/2019 3,440 3,450 1,17 3,510 3,360 99.423
23/04/2019 3,315 3,410 0,89 3,440 3,315 41.242
18/04/2019 3,410 3,380 -0,88 3,490 3,375 33.380
17/04/2019 3,430 3,410 -0,58 3,515 3,410 9.826
16/04/2019 3,480 3,430 -2,00 3,520 3,415 23.405
15/04/2019 3,405 3,500 1,89 3,520 3,405 32.026
12/04/2019 3,380 3,435 -0,43 3,515 3,380 26.473
11/04/2019 3,445 3,450 0,15 3,550 3,350 58.603
10/04/2019 3,600 3,445 -2,96 3,600 3,380 38.147
09/04/2019 3,400 3,550 2,90 3,550 3,380 57.963
08/04/2019 3,550 3,450 1,02 3,550 3,325 56.332
05/04/2019 3,300 3,415 4,43 3,415 3,230 28.763
04/04/2019 3,435 3,270 -3,54 3,435 3,185 41.135
03/04/2019 3,360 3,390 3,35 3,460 3,350 71.622
02/04/2019 3,250 3,280 1,71 3,315 3,155 27.116
01/04/2019 3,145 3,225 -0,15 3,350 3,145 81.627
29/03/2019 3,100 3,230 4,19 3,290 3,100 37.087
28/03/2019 3,135 3,100 0,49 3,135 3,050 30.217
27/03/2019 3,100 3,085 -1,91 3,150 3,085 20.992
26/03/2019 3,155 3,145 2,11 3,155 3,100 24.086
25/03/2019 3,155 3,080 -2,22 3,165 3,020 40.145
22/03/2019 3,200 3,150 -1,72 3,270 3,150 40.835
21/03/2019 3,260 3,205 -1,84 3,295 3,160 45.536
20/03/2019 3,255 3,265 -1,66 3,320 3,250 39.459
19/03/2019 3,250 3,320 2,79 3,475 3,250 169.359
18/03/2019 3,120 3,230 3,53 3,240 3,120 35.730
15/03/2019 3,245 3,120 -3,26 3,245 3,120 1.036.365
14/03/2019 3,240 3,225 0,78 3,240 3,180 16.612
13/03/2019 3,170 3,200 0,31 3,240 3,150 73.693
12/03/2019 3,220 3,190 0,63 3,220 3,115 40.081
11/03/2019 3,425 3,170 -6,07 3,425 3,170 68.291
08/03/2019 3,335 3,375 1,20 3,425 3,310 32.149
07/03/2019 3,540 3,335 -4,99 3,540 3,300 114.526
06/03/2019 3,695 3,510 -2,50 3,695 3,500 49.767
05/03/2019 3,770 3,600 -1,64 3,770 3,585 65.420
04/03/2019 3,875 3,660 -4,19 3,875 3,650 41.823
01/03/2019 3,920 3,820 1,87 3,920 3,710 69.573
28/02/2019 3,800 3,750 0,67 3,800 3,725 48.217
27/02/2019 3,650 3,725 3,91 3,840 3,590 117.409
26/02/2019 3,540 3,585 1,27 3,585 3,500 32.654
25/02/2019 3,600 3,540 -0,42 3,600 3,450 54.422
22/02/2019 3,690 3,555 -1,25 3,690 3,550 37.525
21/02/2019 3,575 3,600 0,70 3,650 3,570 27.819
20/02/2019 3,670 3,575 0,14 3,670 3,570 37.016
19/02/2019 3,755 3,570 -4,16 3,755 3,560 57.400
18/02/2019 3,695 3,725 1,50 3,775 3,630 39.274
15/02/2019 3,495 3,670 2,37 3,750 3,460 151.545
14/02/2019 3,590 3,585 3,31 3,730 3,470 97.517
13/02/2019 3,510 3,470 -0,86 3,600 3,470 48.500
12/02/2019 3,575 3,500 -2,37 3,640 3,500 43.396
11/02/2019 3,500 3,585 -0,42 3,670 3,440 23.184
08/02/2019 3,785 3,600 -3,61 3,880 3,550 52.216
07/02/2019 3,810 3,735 -1,97 3,815 3,735 37.891
06/02/2019 3,770 3,810 0,79 3,890 3,770 24.380
05/02/2019 3,710 3,780 0,53 3,850 3,700 35.719
04/02/2019 3,785 3,760 -3,59 3,960 3,740 54.616
01/02/2019 3,915 3,900 -2,86 3,995 3,710 98.600
31/01/2019 4,170 4,015 -4,29 4,310 4,015 61.314
30/01/2019 4,340 4,195 -2,10 4,340 4,145 46.192
29/01/2019 4,310 4,285 -1,27 4,385 4,250 32.641
28/01/2019 4,380 4,340 -0,91 4,500 4,280 42.796
25/01/2019 4,390 4,380 4,41 4,415 4,150 77.695
24/01/2019 4,345 4,195 -1,99 4,360 4,110 79.984
23/01/2019 4,340 4,280 -3,28 4,385 4,260 92.684
22/01/2019 4,460 4,425 0,91 4,510 4,290 70.128
21/01/2019 4,240 4,385 4,90 4,420 4,240 86.972

Mas noticias

publicidad
publicidad