22 de Julio, 10:43 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CODERE (CDR)CODERE (CDR)

-0,06-0,68 %
8,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 8,630 8,800 -0,68 8,850 8,630 6.838
19/07/2018 8,710 8,860 -0,89 8,900 8,710 3.728
18/07/2018 8,610 8,940 0,56 8,940 8,610 5.780
17/07/2018 8,480 8,890 3,86 8,900 8,480 10.926
16/07/2018 8,460 8,560 -0,23 8,730 8,460 9.686
13/07/2018 8,790 8,580 -0,58 8,790 8,450 13.188
12/07/2018 8,550 8,630 1,29 8,780 8,500 19.625
11/07/2018 8,910 8,520 -4,27 8,910 8,520 15.952
10/07/2018 8,810 8,900 1,14 8,900 8,650 9.460
09/07/2018 8,550 8,800 0,00 8,800 8,550 6.734
06/07/2018 8,730 8,800 3,53 8,800 8,450 10.333
05/07/2018 8,400 8,500 -0,35 8,810 8,400 15.945
04/07/2018 8,300 8,530 3,52 8,700 8,300 11.703
03/07/2018 8,210 8,240 0,24 8,500 8,210 9.643
02/07/2018 8,210 8,220 -0,72 8,350 8,210 9.667
29/06/2018 8,300 8,280 -1,31 8,700 8,200 17.398
28/06/2018 8,400 8,390 -0,83 8,610 8,230 10.286
27/06/2018 8,700 8,460 -1,51 8,760 8,360 12.980
26/06/2018 8,440 8,590 0,70 8,700 8,220 10.265
25/06/2018 8,700 8,530 -1,27 8,700 8,420 3.116
22/06/2018 8,810 8,640 -1,14 8,810 8,470 6.946
21/06/2018 8,350 8,740 4,80 8,810 8,350 30.996
20/06/2018 8,640 8,340 -3,47 8,900 8,050 30.878
19/06/2018 8,940 8,640 -2,92 8,940 8,640 27.086
18/06/2018 8,900 8,900 0,00 9,160 8,900 12.909
15/06/2018 9,170 8,900 -4,51 9,360 8,900 46.977
14/06/2018 9,190 9,320 0,87 9,370 9,150 9.105
13/06/2018 9,180 9,240 -0,11 9,400 9,180 8.569
12/06/2018 9,210 9,250 -1,49 9,430 9,140 15.478
11/06/2018 9,320 9,390 0,75 9,450 9,130 7.401
08/06/2018 9,080 9,320 0,11 9,350 9,080 3.399
07/06/2018 9,260 9,310 -2,21 9,490 9,200 73.590
06/06/2018 9,450 9,520 2,15 9,520 9,100 42.237
05/06/2018 9,200 9,320 1,86 9,320 9,090 28.434
04/06/2018 9,000 9,150 1,78 9,190 8,830 13.776
01/06/2018 8,820 8,990 -0,66 9,080 8,740 56.639
31/05/2018 8,590 9,050 4,26 9,050 8,590 30.525
30/05/2018 8,670 8,680 -0,23 9,000 8,650 16.187
29/05/2018 9,130 8,700 -5,84 9,140 8,570 31.174
28/05/2018 9,500 9,240 0,22 9,500 9,140 78.170
25/05/2018 9,350 9,220 -0,65 9,510 9,110 17.177
24/05/2018 9,280 9,280 1,53 9,280 9,150 10.686
23/05/2018 9,140 9,140 0,00 9,140 8,900 14.110
22/05/2018 9,300 9,140 -2,25 9,470 9,070 17.187
21/05/2018 9,410 9,350 -1,58 9,670 9,300 14.148
18/05/2018 9,790 9,500 -2,36 9,800 9,350 21.836
17/05/2018 9,680 9,730 0,52 9,800 9,510 14.004
16/05/2018 9,800 9,680 -0,31 9,820 9,510 31.385
15/05/2018 9,670 9,710 -0,41 9,820 9,640 7.807
14/05/2018 9,800 9,750 -1,71 9,810 9,650 7.964
11/05/2018 9,690 9,920 1,12 9,980 9,500 27.304
10/05/2018 9,840 9,810 0,62 9,950 9,750 21.395
09/05/2018 9,610 9,750 0,52 9,750 9,610 9.829
08/05/2018 9,980 9,700 -2,61 9,980 9,600 33.532
07/05/2018 10,000 9,960 0,30 10,000 9,750 8.974
04/05/2018 9,730 9,930 1,22 9,980 9,730 23.573
03/05/2018 10,220 9,810 -4,01 10,280 9,700 34.290
02/05/2018 10,380 10,220 2,20 10,480 9,960 68.947
30/04/2018 9,200 10,000 8,70 10,000 9,200 50.604
27/04/2018 8,850 9,200 2,91 9,200 8,850 8.854
26/04/2018 9,080 8,940 -1,22 9,200 8,820 31.550
25/04/2018 9,100 9,050 -0,44 9,100 8,870 4.075
24/04/2018 8,920 9,090 0,22 9,100 8,840 23.845
23/04/2018 8,820 9,070 0,44 9,090 8,800 11.571
20/04/2018 8,910 9,030 0,00 9,100 8,890 13.514
19/04/2018 9,100 9,030 0,11 9,100 8,970 9.859
18/04/2018 8,850 9,020 0,33 9,190 8,800 33.063
17/04/2018 9,000 8,990 -0,11 9,000 8,800 11.959
16/04/2018 8,930 9,000 0,90 9,000 8,640 15.837
13/04/2018 8,620 8,920 2,41 8,920 8,600 25.927
12/04/2018 8,950 8,710 -1,02 8,950 8,510 26.465
11/04/2018 9,000 8,800 0,00 9,000 8,760 16.384
10/04/2018 9,010 8,800 -1,79 9,010 8,750 10.946
09/04/2018 9,000 8,960 1,01 9,000 8,580 20.258
06/04/2018 8,510 8,870 3,74 9,070 8,510 35.650
05/04/2018 8,500 8,550 0,23 8,720 8,410 53.419
04/04/2018 8,560 8,530 -2,18 8,750 8,340 78.871
03/04/2018 9,090 8,720 -4,07 9,090 8,620 58.242
29/03/2018 9,110 9,090 0,22 9,200 9,050 26.778
28/03/2018 9,320 9,070 -3,10 9,320 9,070 20.439
27/03/2018 9,450 9,360 -0,53 9,650 9,120 39.183
26/03/2018 9,020 9,410 2,84 9,450 9,020 28.921
23/03/2018 8,970 9,150 1,10 9,150 8,940 37.906
22/03/2018 9,660 9,050 -4,94 9,660 9,000 50.855
21/03/2018 9,400 9,520 1,60 9,690 9,300 31.114
20/03/2018 9,690 9,370 -4,78 9,690 9,350 85.829
19/03/2018 10,400 9,840 -5,75 10,400 9,840 107.624
16/03/2018 10,340 10,440 0,97 10,480 10,300 45.284
15/03/2018 10,180 10,340 0,98 10,400 10,180 26.548
14/03/2018 10,200 10,240 -0,19 10,440 10,180 16.772
13/03/2018 10,460 10,260 -2,47 10,520 10,160 37.497
12/03/2018 10,600 10,520 -0,57 10,600 10,400 17.028
09/03/2018 10,580 10,580 1,34 10,580 10,360 27.701
08/03/2018 10,500 10,440 -0,57 10,540 10,300 25.496
07/03/2018 10,540 10,500 0,19 10,740 10,300 35.394
06/03/2018 10,280 10,480 2,54 10,780 10,240 55.042
05/03/2018 10,300 10,220 -0,58 10,360 9,940 22.961
02/03/2018 10,520 10,280 -3,93 10,840 10,280 40.924
01/03/2018 10,800 10,700 -2,19 10,920 10,420 73.246
28/02/2018 10,540 10,940 4,19 10,980 10,460 183.697
27/02/2018 9,960 10,500 3,96 10,740 9,960 88.100
26/02/2018 9,930 10,100 1,61 10,140 9,930 17.958
23/02/2018 10,140 9,940 -0,80 10,140 9,900 16.916
22/02/2018 10,280 10,020 -2,53 10,340 10,000 36.487
21/02/2018 10,440 10,280 -1,34 10,500 10,240 22.816
20/02/2018 10,320 10,420 2,56 10,480 10,180 25.815
19/02/2018 10,160 10,160 0,00 10,460 10,100 74.050
16/02/2018 9,980 10,160 1,80 10,160 9,900 18.195
15/02/2018 10,140 9,980 -1,58 10,140 9,870 14.122
14/02/2018 10,260 10,140 -1,17 10,260 9,810 47.688
13/02/2018 10,200 10,260 1,99 10,280 10,000 85.208
12/02/2018 9,350 10,060 7,94 10,080 9,350 145.837
09/02/2018 9,200 9,320 0,22 9,340 9,120 12.970
08/02/2018 9,200 9,300 0,76 9,300 9,030 28.287
07/02/2018 9,010 9,230 0,76 9,250 9,010 23.244
06/02/2018 9,150 9,160 -1,51 9,160 8,820 57.775
05/02/2018 9,550 9,300 -1,27 9,640 9,270 39.176
02/02/2018 9,420 9,420 -0,84 9,680 9,350 37.945
01/02/2018 9,470 9,500 -1,04 9,740 9,420 52.674
31/01/2018 9,200 9,600 4,12 9,600 9,130 53.023
30/01/2018 9,170 9,220 0,22 9,340 9,160 14.445
29/01/2018 9,200 9,200 -0,11 9,260 9,160 25.024
26/01/2018 9,100 9,210 -0,43 9,300 9,100 15.121
25/01/2018 9,290 9,250 -0,43 9,290 9,160 18.258
24/01/2018 9,340 9,290 -0,64 9,350 9,150 10.844
23/01/2018 9,450 9,350 -0,53 9,450 9,230 14.412
22/01/2018 9,300 9,400 1,08 9,420 9,030 35.715
19/01/2018 9,480 9,300 -1,59 9,480 9,030 36.411
18/01/2018 9,480 9,450 0,53 9,480 9,310 25.569
17/01/2018 9,350 9,400 0,00 9,450 9,200 59.991
16/01/2018 9,520 9,400 -2,08 9,570 9,310 93.134
15/01/2018 9,710 9,600 0,21 9,740 9,550 36.334
12/01/2018 9,690 9,580 -1,24 9,780 9,550 42.934
11/01/2018 9,600 9,700 0,62 9,800 9,430 104.076
10/01/2018 9,120 9,640 5,93 9,660 9,050 270.589
09/01/2018 8,850 9,100 2,94 9,120 8,760 123.883
08/01/2018 8,790 8,840 1,84 8,890 8,700 42.472
05/01/2018 8,500 8,680 1,40 8,920 8,480 74.863
04/01/2018 8,400 8,560 0,82 8,700 8,400 72.322
03/01/2018 8,180 8,490 4,17 8,490 8,130 45.682
02/01/2018 7,900 8,150 2,00 8,380 7,900 16.175
29/12/2017 8,280 7,990 -3,15 8,280 7,900 51.772
28/12/2017 8,150 8,250 0,00 8,370 8,150 25.320
27/12/2017 8,260 8,250 -2,14 8,540 8,200 37.586
22/12/2017 8,240 8,430 1,32 8,600 8,180 39.323
21/12/2017 8,250 8,320 0,36 8,460 8,250 23.603
20/12/2017 8,360 8,290 -0,12 8,470 8,250 29.134
19/12/2017 8,280 8,300 -0,24 8,360 8,210 19.009
18/12/2017 8,350 8,320 -1,07 8,460 8,190 24.039
15/12/2017 8,350 8,410 0,72 8,580 8,200 84.064
14/12/2017 8,600 8,350 -3,13 8,620 8,350 33.450
13/12/2017 8,870 8,620 -2,82 8,870 8,610 26.079
12/12/2017 8,570 8,870 3,62 8,870 8,550 45.902
11/12/2017 8,710 8,560 -1,83 8,790 8,550 66.301
08/12/2017 8,800 8,720 -0,91 8,880 8,720 11.264
07/12/2017 8,980 8,800 -1,68 8,980 8,700 28.456
06/12/2017 8,710 8,950 2,87 9,000 8,680 50.246
05/12/2017 8,720 8,700 0,00 8,770 8,500 73.929
04/12/2017 8,860 8,700 -0,11 9,110 8,650 172.013
01/12/2017 8,220 8,710 5,70 8,850 8,050 113.093
30/11/2017 8,150 8,240 3,00 8,240 7,940 78.885
29/11/2017 7,820 8,000 0,13 8,240 7,820 39.759
28/11/2017 7,850 7,990 0,76 8,070 7,770 26.728
27/11/2017 8,250 7,930 -3,88 8,250 7,700 49.701
24/11/2017 8,230 8,250 0,73 8,380 8,100 663.956
23/11/2017 7,940 8,190 3,28 8,330 7,930 97.787
22/11/2017 7,680 7,930 4,34 7,940 7,520 79.105
21/11/2017 7,250 7,600 2,15 7,730 7,070 108.837
20/11/2017 7,780 7,440 -2,49 7,780 7,120 79.263
17/11/2017 7,810 7,630 1,40 8,400 7,400 43.053
16/11/2017 7,955 7,525 -2,78 7,955 7,525 16.896
15/11/2017 7,740 7,740 0,00 7,955 7,525 97.887
14/11/2017 7,955 7,740 -2,70 8,600 7,740 355.834
13/11/2017 7,740 7,955 2,78 7,955 7,740 18.227
10/11/2017 7,955 7,740 0,00 7,955 7,740 15.092
09/11/2017 7,740 7,740 0,00 7,955 7,740 33.116
08/11/2017 7,955 7,740 0,00 8,170 7,740 46.030
07/11/2017 7,740 7,740 -2,70 7,955 7,740 13.260
06/11/2017 7,740 7,955 2,78 7,955 7,525 73.470
03/11/2017 7,955 7,740 0,00 7,955 7,740 15.550
02/11/2017 7,955 7,740 -2,70 7,955 7,740 36.515
01/11/2017 8,170 7,955 -2,63 8,170 7,955 80.276
31/10/2017 8,170 8,170 2,70 8,385 7,955 85.840
30/10/2017 7,955 7,955 0,00 8,170 7,740 80.344
27/10/2017 8,170 7,955 -2,63 8,170 7,740 42.010
26/10/2017 7,955 8,170 0,00 8,170 7,740 50.222
25/10/2017 7,955 8,170 2,70 8,385 7,955 88.776
24/10/2017 7,955 7,955 2,78 8,170 7,740 30.006
23/10/2017 7,955 7,740 -2,70 7,955 7,740 13.052
20/10/2017 7,955 7,955 0,00 8,170 7,740 71.731
19/10/2017 8,170 7,955 -2,63 8,170 7,740 27.238
18/10/2017 8,170 8,170 0,00 8,170 7,740 51.106
17/10/2017 7,740 8,170 2,70 8,170 7,740 39.278
16/10/2017 7,955 7,955 2,78 7,955 7,525 76.816
13/10/2017 8,170 7,740 -5,26 8,170 7,525 188.280
12/10/2017 8,170 8,170 0,00 8,600 7,955 144.721
11/10/2017 7,740 8,170 8,57 8,600 7,525 132.085
10/10/2017 7,525 7,525 -2,78 7,740 7,525 17.470
09/10/2017 7,955 7,740 0,00 7,955 7,740 10.249
06/10/2017 7,740 7,740 -2,70 7,955 7,525 20.806
05/10/2017 7,525 7,955 5,71 7,955 7,525 43.515
04/10/2017 7,740 7,525 -2,78 7,740 7,095 158.414
03/10/2017 7,955 7,740 -2,70 7,955 7,740 53.624
02/10/2017 7,740 7,955 2,78 7,955 7,740 11.470
29/09/2017 7,740 7,740 0,00 7,955 7,525 41.521
28/09/2017 7,740 7,740 -2,70 7,955 7,740 40.493
27/09/2017 7,740 7,955 2,78 8,170 7,740 33.894
26/09/2017 7,955 7,740 -2,70 8,170 7,740 66.088
25/09/2017 7,955 7,955 0,00 7,955 7,740 10.981
22/09/2017 7,740 7,955 2,78 8,170 7,740 68.369
21/09/2017 7,955 7,740 0,00 8,170 7,740 131.458
20/09/2017 7,955 7,740 -2,70 8,170 7,740 128.539
19/09/2017 8,385 7,955 -5,13 8,385 7,955 64.046
18/09/2017 8,385 8,385 2,63 8,600 8,170 59.383
15/09/2017 8,385 8,170 -5,00 8,385 8,170 59.678
14/09/2017 8,600 8,600 -2,44 8,600 8,385 104.893
13/09/2017 8,815 8,815 0,00 9,030 8,600 40.046
12/09/2017 9,030 8,815 0,00 9,245 8,385 189.967
11/09/2017 8,600 8,815 2,50 9,030 8,600 86.741
08/09/2017 8,815 8,600 -2,44 9,030 8,170 356.841
07/09/2017 9,460 8,815 -8,89 9,675 8,815 225.578
06/09/2017 9,245 9,675 2,27 9,675 9,245 61.423
05/09/2017 9,460 9,460 0,00 9,460 9,245 36.201
04/09/2017 9,245 9,460 2,33 9,460 9,245 24.196
01/09/2017 9,460 9,245 -2,27 9,675 9,245 73.358
31/08/2017 9,460 9,460 0,00 9,460 9,245 32.304
30/08/2017 9,245 9,460 2,33 9,460 9,030 20.944
29/08/2017 9,245 9,245 0,00 9,245 9,030 17.008
28/08/2017 9,460 9,245 -2,27 9,460 9,030 44.988
25/08/2017 9,245 9,460 2,33 9,460 9,030 30.263
24/08/2017 9,245 9,245 0,00 9,460 9,030 61.031
23/08/2017 9,245 9,245 2,38 9,245 9,030 66.123
22/08/2017 9,030 9,030 0,00 9,245 9,030 17.194
21/08/2017 9,245 9,030 0,00 9,245 8,815 107.414
18/08/2017 9,460 9,030 -6,67 9,460 9,030 231.031
17/08/2017 10,105 9,675 -2,17 10,105 9,245 153.056
16/08/2017 9,675 9,890 2,22 10,105 9,460 101.760
15/08/2017 9,460 9,675 2,27 9,675 9,460 33.214
14/08/2017 9,460 9,460 -2,22 9,675 9,460 29.155
11/08/2017 9,675 9,675 0,00 9,890 9,460 64.443
10/08/2017 10,105 9,675 -2,17 10,105 9,675 31.099
09/08/2017 9,890 9,890 0,00 10,105 9,675 42.434
08/08/2017 9,890 9,890 0,00 10,105 9,675 63.828
07/08/2017 9,890 9,890 2,22 9,890 9,675 14.129
04/08/2017 9,890 9,675 -2,17 10,105 9,675 27.097
03/08/2017 9,890 9,890 2,22 10,105 9,890 46.248
02/08/2017 9,675 9,675 2,27 9,890 9,675 64.157
01/08/2017 9,675 9,460 -2,22 9,890 9,460 37.112
31/07/2017 9,890 9,675 0,00 9,890 9,460 51.516
28/07/2017 9,675 9,675 -2,17 9,890 9,675 14.012
27/07/2017 9,890 9,890 2,22 9,890 9,460 51.481
26/07/2017 9,890 9,675 -2,17 10,105 9,460 177.301
25/07/2017 9,675 9,890 2,22 10,105 9,675 174.677

Mas noticias

publicidad
publicidad