Vocento 15 años 18 de Diciembre, 13:59 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CODERE (CDR)CODERE (CDR)

-0,06-0,71 %
8,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
24/07/2017 9,890 9,675 -2,17 10,105 9,675 142.436
21/07/2017 10,320 9,890 -4,17 10,320 9,890 98.362
20/07/2017 10,750 10,320 -2,04 10,750 10,105 157.783
19/07/2017 10,965 10,535 -2,00 11,180 10,320 351.624
18/07/2017 10,965 10,750 -1,96 11,825 10,750 319.984
17/07/2017 10,320 10,965 8,51 11,395 10,105 422.383
14/07/2017 9,890 10,105 0,00 10,535 9,675 273.500
13/07/2017 9,890 10,105 2,17 10,105 9,675 107.063
12/07/2017 9,890 9,890 -2,13 10,320 9,675 305.071
11/07/2017 9,890 10,105 2,17 10,105 9,675 36.960
10/07/2017 9,675 9,890 0,00 10,105 9,675 70.461
07/07/2017 9,675 9,890 4,55 9,890 9,460 76.774
06/07/2017 9,675 9,460 0,00 9,675 9,460 58.821
05/07/2017 9,890 9,460 -4,35 10,105 9,460 222.663
04/07/2017 9,245 9,890 6,98 10,105 9,245 149.050
03/07/2017 9,245 9,245 -2,27 9,460 9,245 14.850
30/06/2017 9,245 9,460 2,33 9,460 9,030 32.701
29/06/2017 9,675 9,245 -4,44 9,675 9,245 67.564
28/06/2017 9,890 9,675 -2,17 9,890 9,460 59.745
27/06/2017 9,675 9,890 2,22 9,890 9,460 54.749
26/06/2017 9,675 9,675 0,00 9,675 9,460 10.221
23/06/2017 9,675 9,675 0,00 9,890 9,460 93.968
22/06/2017 9,890 9,675 -2,17 9,890 9,460 107.216
21/06/2017 9,675 9,890 0,00 9,890 9,675 46.313
20/06/2017 10,105 9,890 0,00 10,105 9,675 96.992
19/06/2017 9,890 9,890 0,00 10,105 9,460 118.383
16/06/2017 9,890 9,890 2,22 10,105 9,675 349.342
15/06/2017 9,890 9,675 -2,17 9,890 9,460 51.660
14/06/2017 9,890 9,890 2,22 9,890 9,245 145.715
13/06/2017 9,675 9,675 0,00 10,320 9,460 182.187
12/06/2017 9,675 9,675 0,00 9,890 9,245 74.495
09/06/2017 9,245 9,675 4,65 9,675 9,245 57.212
08/06/2017 9,675 9,245 -4,44 9,675 8,600 93.050
07/06/2017 10,320 9,675 -6,25 10,320 9,460 174.749
06/06/2017 10,535 10,320 -2,04 10,535 10,105 71.506
05/06/2017 10,320 10,535 4,26 10,535 10,105 50.761
02/06/2017 10,320 10,105 -2,08 10,750 10,105 262.294
01/06/2017 11,395 10,320 -9,43 11,610 10,320 323.934
31/05/2017 10,320 11,395 12,77 11,395 10,105 320.705
30/05/2017 10,105 10,105 2,17 10,320 9,675 153.585
29/05/2017 10,535 9,890 -4,17 10,535 9,890 90.766
26/05/2017 10,750 10,320 -2,04 10,750 10,320 55.525
25/05/2017 10,320 10,535 4,26 10,750 10,105 146.860
24/05/2017 10,320 10,105 0,00 10,320 10,105 17.592
23/05/2017 10,320 10,105 -2,08 10,535 10,105 40.792
22/05/2017 9,890 10,320 4,35 10,535 9,675 170.295
19/05/2017 9,675 9,890 2,22 9,890 9,460 81.384
18/05/2017 10,105 9,675 -2,17 10,105 9,030 233.016
17/05/2017 10,535 9,890 -4,17 10,535 9,675 195.215
16/05/2017 10,320 10,320 2,13 10,750 10,320 83.819
15/05/2017 10,320 10,105 0,00 10,320 10,105 155.038
12/05/2017 10,320 10,105 -2,08 10,750 10,105 116.737
11/05/2017 10,750 10,320 -4,00 10,965 10,105 235.880
10/05/2017 10,750 10,750 0,00 10,965 10,750 55.435
09/05/2017 10,750 10,750 2,04 11,180 10,750 43.978
08/05/2017 10,535 10,535 4,26 10,750 10,320 27.073
05/05/2017 10,320 10,105 -2,08 10,535 10,105 64.673
04/05/2017 10,965 10,320 -5,88 10,965 10,320 68.594
03/05/2017 10,535 10,965 4,08 10,965 10,535 39.686
02/05/2017 11,180 10,535 -5,77 11,180 10,535 202.746
28/04/2017 11,610 11,180 -3,70 11,610 11,180 111.111
27/04/2017 12,470 11,610 -5,26 12,470 11,395 136.029
26/04/2017 11,825 12,255 3,64 12,255 11,825 231.482
25/04/2017 11,395 11,825 5,77 12,040 11,180 127.860
24/04/2017 11,395 11,180 0,00 11,610 11,180 47.606
21/04/2017 11,395 11,180 0,00 11,395 11,180 42.335
20/04/2017 11,395 11,180 0,00 11,610 11,180 81.310
19/04/2017 11,395 11,180 -1,89 11,610 11,180 48.346
18/04/2017 12,040 11,395 -3,64 12,255 11,180 110.299
13/04/2017 11,610 11,825 3,77 12,040 11,395 124.394
12/04/2017 10,750 11,395 6,00 11,610 10,535 112.167
11/04/2017 10,750 10,750 2,04 10,965 10,535 32.309
10/04/2017 10,535 10,535 0,00 10,965 10,535 65.891
07/04/2017 10,105 10,535 2,08 10,535 9,890 108.667
06/04/2017 11,180 10,320 -4,00 11,180 10,320 72.710
05/04/2017 10,750 10,750 2,04 11,395 10,535 171.914
04/04/2017 10,535 10,535 0,00 10,965 9,675 400.960
03/04/2017 12,255 10,535 -12,50 12,255 10,535 233.845
31/03/2017 13,975 12,040 -13,85 13,975 11,180 703.408
30/03/2017 15,050 13,975 -7,14 15,050 13,760 555.550
29/03/2017 15,050 15,050 0,00 15,265 14,835 166.958
28/03/2017 15,050 15,050 0,00 15,050 14,835 47.063
27/03/2017 15,265 15,050 -2,78 15,480 14,835 221.780
24/03/2017 15,910 15,480 -2,70 15,910 15,265 141.170
23/03/2017 15,910 15,910 0,00 16,985 15,695 742.562
22/03/2017 15,910 15,910 0,00 15,910 15,480 177.345
21/03/2017 15,695 15,910 2,78 16,125 15,480 507.509
20/03/2017 15,695 15,480 0,00 15,695 15,265 138.517
17/03/2017 15,910 15,480 -1,37 16,125 15,265 537.679
16/03/2017 15,050 15,695 4,29 15,695 14,835 488.879
15/03/2017 14,835 15,050 1,45 15,050 14,835 100.103
14/03/2017 14,835 14,835 1,47 15,050 14,620 180.694
13/03/2017 15,480 14,620 -2,86 15,695 14,620 301.962
10/03/2017 15,265 15,050 0,00 15,480 15,050 153.934
09/03/2017 14,405 15,050 4,48 15,265 14,405 230.155
08/03/2017 14,190 14,405 1,52 14,620 13,975 111.709
07/03/2017 14,620 14,190 -1,49 14,620 13,760 284.221
06/03/2017 14,620 14,405 -1,47 14,620 14,190 185.834
03/03/2017 14,620 14,620 0,00 15,050 14,405 89.595
02/03/2017 15,480 14,620 -4,23 15,480 14,405 318.595
01/03/2017 14,190 15,265 7,58 15,480 14,190 238.564
28/02/2017 14,620 14,190 -2,94 14,620 13,760 229.367
27/02/2017 14,835 14,620 -1,45 15,050 14,190 143.971
24/02/2017 15,695 14,835 -4,17 15,695 14,620 209.349
23/02/2017 14,835 15,480 4,35 16,125 14,835 337.166
22/02/2017 15,050 14,835 -1,43 15,480 14,620 83.257
21/02/2017 15,265 15,050 -1,41 15,480 15,050 36.161
20/02/2017 15,265 15,265 1,43 15,480 15,050 40.146
17/02/2017 15,265 15,050 -1,41 15,480 15,050 69.596
16/02/2017 15,265 15,265 1,43 15,695 14,835 117.200
15/02/2017 15,265 15,050 0,00 15,480 15,050 78.415
14/02/2017 14,835 15,050 2,94 15,265 14,405 355.899
13/02/2017 16,340 14,620 -9,33 16,340 14,405 516.377
10/02/2017 16,770 16,125 -2,60 16,770 16,125 139.478
09/02/2017 16,340 16,555 1,32 16,770 16,340 24.356
08/02/2017 16,770 16,340 -2,56 16,985 16,340 84.427
07/02/2017 16,985 16,770 -2,50 17,200 16,770 70.053
06/02/2017 17,200 17,200 0,00 17,415 16,985 37.244
03/02/2017 17,630 17,200 -2,44 17,845 17,200 77.912
02/02/2017 17,200 17,630 1,23 17,845 16,555 113.660
01/02/2017 17,845 17,415 -2,41 18,060 17,200 55.456
31/01/2017 18,275 17,845 -1,19 18,275 17,630 66.781
30/01/2017 18,275 18,060 -1,18 18,275 18,060 42.224
27/01/2017 18,705 18,275 -1,16 18,705 18,060 54.924
26/01/2017 19,135 18,490 -2,27 19,135 18,275 84.601
25/01/2017 18,275 18,920 4,76 19,135 18,060 217.021
24/01/2017 18,275 18,060 -1,18 18,490 17,845 90.446
23/01/2017 17,845 18,275 2,41 18,490 17,630 93.757
20/01/2017 18,060 17,845 -1,19 18,060 17,845 35.068
19/01/2017 18,275 18,060 -1,18 18,490 17,845 84.427
18/01/2017 17,845 18,275 3,66 18,490 17,415 105.470
17/01/2017 18,275 17,630 -2,38 18,275 17,630 71.108
16/01/2017 18,275 18,060 0,00 18,705 18,060 75.922
13/01/2017 17,845 18,060 2,44 18,060 17,200 80.307
12/01/2017 17,845 17,630 0,00 18,490 17,200 257.727
11/01/2017 18,705 17,630 -4,65 18,920 17,630 154.594
10/01/2017 18,920 18,490 -1,15 19,565 18,275 287.225
09/01/2017 16,555 18,705 12,99 18,705 16,555 363.360
06/01/2017 16,125 16,555 2,67 16,770 16,125 73.114
05/01/2017 15,910 16,125 1,35 16,340 15,695 70.761
04/01/2017 16,770 15,910 -3,90 16,985 15,695 141.285
03/01/2017 16,770 16,555 0,00 17,200 16,555 104.090
02/01/2017 16,555 16,555 1,32 17,200 16,555 75.674
30/12/2016 17,200 16,340 -3,80 17,200 16,125 113.714
29/12/2016 16,555 16,985 2,60 17,630 16,555 112.233
28/12/2016 16,770 16,555 1,32 16,985 16,125 82.359
27/12/2016 15,910 16,340 1,33 16,985 15,910 133.427
23/12/2016 16,770 16,125 -3,85 17,415 15,695 235.836
22/12/2016 17,630 16,770 -4,88 17,845 16,770 184.142
21/12/2016 18,920 17,630 -6,82 18,920 17,415 303.990
20/12/2016 19,135 18,920 -1,12 19,565 18,705 149.493

Mas noticias

publicidad
publicidad