23 de Octubre, 21:48 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CORP.FI.ALBA (ALB)CORP.FI.ALBA (ALB)

0,050,11 %
44,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/10/2019 44,050 44,000 -0,11 44,250 43,850 10.019
21/10/2019 44,050 44,050 0,23 44,150 43,600 6.362
18/10/2019 43,750 43,950 0,11 44,100 43,600 6.171
17/10/2019 43,750 43,900 -0,57 44,200 43,750 4.312
16/10/2019 44,350 44,150 0,46 44,350 43,900 6.309
15/10/2019 43,850 43,950 -0,45 44,250 43,700 10.987
14/10/2019 44,250 44,150 0,46 44,250 43,500 4.429
11/10/2019 43,950 43,950 0,80 44,400 43,700 3.048
10/10/2019 43,000 43,600 1,04 44,050 42,550 4.521
09/10/2019 42,650 43,150 1,17 43,900 42,450 8.650
08/10/2019 42,700 42,650 -0,35 42,750 42,150 11.100
07/10/2019 42,350 42,800 0,71 43,000 42,350 6.368
04/10/2019 42,700 42,500 -1,39 43,600 42,150 8.562
03/10/2019 43,500 43,100 -0,92 44,150 42,750 3.276
02/10/2019 44,500 43,500 -2,25 44,500 43,500 5.337
01/10/2019 44,950 44,500 -0,45 45,200 44,500 7.107
30/09/2019 44,200 44,700 1,13 44,750 44,000 4.979
27/09/2019 44,650 44,200 0,00 44,650 44,150 4.244
26/09/2019 44,300 44,200 -0,79 44,500 44,050 2.270
25/09/2019 44,750 44,550 0,11 44,750 44,200 1.994
24/09/2019 44,550 44,500 -0,11 44,750 44,200 9.054
23/09/2019 44,700 44,550 0,22 44,950 44,500 8.864
20/09/2019 46,550 44,450 -4,51 46,600 44,450 39.270
19/09/2019 46,000 46,550 0,00 46,600 46,000 2.834
18/09/2019 46,100 46,550 0,98 46,600 46,000 3.636
17/09/2019 45,750 46,100 -0,32 46,200 45,700 3.484
16/09/2019 46,550 46,250 -0,11 46,550 45,600 3.035
13/09/2019 45,900 46,300 1,20 46,300 45,500 4.718
12/09/2019 45,850 45,750 0,22 45,850 45,550 5.182
11/09/2019 45,650 45,650 0,00 46,500 45,650 3.610
10/09/2019 46,200 45,650 -1,62 46,450 45,100 11.157
09/09/2019 46,350 46,400 0,32 46,450 46,100 2.314
06/09/2019 46,600 46,250 -0,75 46,600 46,150 3.978
05/09/2019 45,750 46,600 1,30 46,600 45,750 2.759
04/09/2019 46,050 46,000 0,22 46,250 45,850 3.483
03/09/2019 46,050 45,900 -0,22 46,050 45,600 1.472
02/09/2019 46,050 46,000 -0,11 46,050 45,650 3.473
30/08/2019 45,750 46,050 1,21 46,400 45,550 5.188
29/08/2019 44,800 45,500 0,55 45,750 44,600 3.950
28/08/2019 44,500 45,250 0,89 45,450 44,500 6.114
27/08/2019 45,250 44,850 -0,33 45,250 44,850 12.959
26/08/2019 44,350 45,000 0,11 45,250 44,350 3.356
23/08/2019 44,750 44,950 -0,77 45,500 44,750 4.493
22/08/2019 44,300 45,300 1,23 45,300 44,300 7.107
21/08/2019 44,050 44,750 1,70 44,850 43,950 3.504
20/08/2019 44,000 44,000 -0,23 44,100 43,600 5.073
19/08/2019 43,300 44,100 1,85 44,300 43,300 2.690
16/08/2019 43,450 43,300 -0,46 43,450 42,950 15.545
15/08/2019 43,600 43,500 -2,79 44,150 43,000 9.826
14/08/2019 45,050 44,750 -1,76 45,600 44,200 6.089
13/08/2019 45,300 45,550 -0,87 45,550 45,000 6.131
12/08/2019 46,300 45,950 -0,43 46,300 45,400 4.386
09/08/2019 46,250 46,150 0,00 46,250 45,700 5.288
08/08/2019 45,700 46,150 1,32 46,300 45,700 3.089
07/08/2019 45,100 45,550 1,00 45,850 44,900 8.325
06/08/2019 45,800 45,100 -1,53 45,800 45,100 3.505
05/08/2019 46,000 45,800 -1,61 46,000 45,200 8.127
02/08/2019 47,150 46,550 -0,64 47,150 45,750 2.262
01/08/2019 46,600 46,850 0,86 46,850 45,950 4.117
31/07/2019 45,450 46,450 -0,32 47,450 45,450 14.552
30/07/2019 46,450 46,600 -1,06 46,600 45,300 4.542
29/07/2019 47,000 47,100 0,00 47,100 46,250 3.240
26/07/2019 47,350 47,100 0,00 47,350 46,600 7.248
25/07/2019 47,350 47,100 0,21 47,400 46,600 4.372
24/07/2019 46,600 47,000 1,08 47,100 46,150 9.083
23/07/2019 46,300 46,500 -0,53 47,050 46,250 10.303
22/07/2019 46,550 46,750 -0,43 47,000 46,150 8.524
19/07/2019 46,550 46,950 0,00 47,050 46,550 3.660
18/07/2019 47,200 46,950 -0,53 47,200 46,500 5.777
17/07/2019 47,000 47,200 -0,53 47,250 46,800 5.016
16/07/2019 47,700 47,450 -0,32 47,700 47,200 2.716
15/07/2019 46,200 47,600 2,37 47,700 46,150 14.567
12/07/2019 45,650 46,500 1,09 46,650 45,650 16.575
11/07/2019 45,450 46,000 0,55 46,200 45,450 14.078
10/07/2019 45,800 45,750 -0,44 46,050 45,600 2.308
09/07/2019 45,950 45,950 -0,22 46,000 45,500 4.616
08/07/2019 47,000 46,050 -1,92 47,100 45,950 9.337
05/07/2019 47,550 46,950 -0,11 47,550 46,650 3.924
04/07/2019 47,100 47,000 0,00 47,200 46,750 6.688
03/07/2019 46,550 47,000 0,00 47,000 46,350 5.941
02/07/2019 46,650 47,000 0,32 47,250 46,550 5.790
01/07/2019 46,400 46,850 1,63 47,250 46,150 10.446
28/06/2019 45,350 46,100 0,77 46,100 45,300 47.956
27/06/2019 45,600 45,750 -0,54 45,950 45,300 9.083
26/06/2019 46,700 46,000 -0,54 46,700 45,750 5.265
25/06/2019 46,850 46,250 -1,28 46,850 45,750 13.752
24/06/2019 47,500 46,850 -0,32 47,500 46,800 7.338
21/06/2019 47,350 47,000 -0,84 47,700 46,750 29.638
20/06/2019 47,900 47,400 -0,84 47,900 47,400 6.424
19/06/2019 47,701 47,800 -0,62 48,196 47,602 9.233
18/06/2019 48,196 48,097 0,52 48,295 47,602 7.929
17/06/2019 48,443 47,849 -0,41 48,443 47,503 16.837
14/06/2019 48,691 48,047 -1,02 48,691 47,503 8.614
13/06/2019 48,542 48,542 -0,20 48,790 48,146 9.389
12/06/2019 48,691 48,641 -0,30 48,790 48,344 8.809
11/06/2019 48,988 48,790 0,20 48,988 48,245 9.662
10/06/2019 48,691 48,691 0,41 48,790 48,245 5.140
07/06/2019 48,245 48,493 0,20 48,493 47,899 11.534
06/06/2019 48,443 48,394 -0,10 48,740 48,146 3.896
05/06/2019 48,196 48,443 0,62 48,443 47,800 11.169
04/06/2019 47,849 48,146 0,21 48,344 47,849 13.072
03/06/2019 48,740 48,047 -1,52 48,740 47,899 8.000
31/05/2019 48,839 48,790 -0,40 48,988 48,097 6.942
30/05/2019 48,592 48,988 0,81 48,988 48,245 11.786
29/05/2019 48,493 48,592 -1,11 49,235 47,998 11.081
28/05/2019 49,235 49,136 -0,20 49,383 48,245 49.438
27/05/2019 48,988 49,235 0,51 49,284 48,443 9.411
24/05/2019 48,889 48,988 0,41 48,988 48,542 8.331
23/05/2019 48,988 48,790 -0,40 49,186 48,641 22.668
22/05/2019 48,839 48,988 0,41 49,433 48,394 11.409
21/05/2019 48,443 48,790 1,02 48,938 48,196 19.483
20/05/2019 48,592 48,295 0,00 48,988 47,948 7.900
17/05/2019 47,404 48,295 0,41 48,443 47,107 11.142
16/05/2019 47,008 48,097 2,32 48,394 46,810 7.843
15/05/2019 46,860 47,008 0,32 47,008 45,623 12.956
14/05/2019 45,870 46,860 2,16 46,860 45,326 15.606
13/05/2019 45,969 45,870 0,76 46,019 44,930 4.467
10/05/2019 45,326 45,524 0,33 45,524 45,029 4.259
09/05/2019 44,881 45,375 0,99 45,425 44,831 2.506
08/05/2019 45,524 44,930 -1,52 45,524 44,831 3.899
07/05/2019 45,227 45,623 0,11 47,008 45,227 4.624
06/05/2019 46,316 45,573 -1,60 46,316 44,782 13.120
03/05/2019 46,414 46,316 0,86 46,909 46,118 6.464
02/05/2019 46,019 45,920 1,09 46,068 44,683 12.781
30/04/2019 45,821 45,425 -0,65 45,870 45,177 7.070
29/04/2019 46,316 45,722 -0,11 46,414 45,474 4.306
26/04/2019 45,078 45,771 1,20 45,821 45,078 3.595
25/04/2019 44,782 45,227 -0,33 45,722 44,782 6.102
24/04/2019 44,683 45,375 -0,86 45,474 44,683 3.843
23/04/2019 45,474 45,771 -0,11 45,870 44,683 4.962
18/04/2019 45,524 45,821 -0,54 46,068 45,524 3.458
17/04/2019 46,217 46,068 -0,32 46,266 45,573 3.419
16/04/2019 44,881 46,217 1,97 46,217 44,534 8.359
15/04/2019 44,782 45,326 0,66 45,474 44,782 3.557
12/04/2019 44,732 45,029 0,44 45,227 44,683 7.770
11/04/2019 44,732 44,831 0,33 44,930 44,534 8.876
10/04/2019 44,534 44,683 -0,22 44,732 44,237 13.711
09/04/2019 44,930 44,782 -0,66 45,029 44,485 6.268
08/04/2019 44,584 45,078 1,56 45,078 44,138 9.751
05/04/2019 44,237 44,386 -0,77 44,683 44,237 5.279
04/04/2019 44,732 44,732 0,00 44,930 44,287 7.030
03/04/2019 43,940 44,732 1,80 44,881 43,940 7.498
02/04/2019 43,643 43,940 0,00 44,039 43,050 11.472
01/04/2019 43,643 43,940 0,45 44,039 43,545 22.471
29/03/2019 42,802 43,742 0,23 43,891 42,802 6.768
28/03/2019 43,297 43,643 -0,11 43,643 43,297 1.886
27/03/2019 43,248 43,693 0,46 43,693 43,050 5.024
26/03/2019 42,901 43,495 0,46 43,495 42,802 5.880
25/03/2019 43,693 43,297 -1,35 43,693 43,000 16.245
22/03/2019 44,188 43,891 -0,67 45,029 43,742 9.494
21/03/2019 44,138 44,188 -0,67 44,732 44,089 5.553
20/03/2019 44,485 44,485 0,67 44,683 44,089 7.688
19/03/2019 44,584 44,188 -1,00 44,831 44,089 10.329
18/03/2019 45,227 44,633 -0,88 45,227 44,584 1.907
15/03/2019 44,485 45,029 1,11 45,128 44,485 8.948
14/03/2019 44,138 44,534 1,01 44,534 44,089 6.524
13/03/2019 43,693 44,089 1,14 44,188 43,248 11.222
12/03/2019 43,198 43,594 0,34 43,693 43,198 7.117
11/03/2019 43,396 43,446 0,57 43,643 42,852 8.507
08/03/2019 43,396 43,198 -0,91 43,396 43,050 6.050
07/03/2019 43,248 43,594 -0,90 43,841 43,248 6.775
06/03/2019 43,990 43,990 0,23 44,138 43,248 4.169
05/03/2019 43,643 43,891 -0,22 43,940 43,643 15.876
04/03/2019 43,891 43,990 0,68 44,089 43,643 3.013
01/03/2019 43,594 43,693 0,68 43,792 43,297 11.238
28/02/2019 42,852 43,396 0,23 43,396 42,802 14.388
27/02/2019 42,852 43,297 -0,23 43,643 42,852 3.881
26/02/2019 43,396 43,396 0,00 43,446 42,654 9.896
25/02/2019 43,742 43,396 -0,68 44,089 43,297 7.532
22/02/2019 43,446 43,693 0,46 43,792 43,446 6.751
21/02/2019 43,990 43,495 -0,57 43,990 43,446 2.339
20/02/2019 43,248 43,742 0,45 43,742 43,248 7.375
19/02/2019 43,742 43,545 -0,23 43,742 43,248 2.224
18/02/2019 43,742 43,643 0,23 43,742 43,297 8.188
15/02/2019 43,446 43,545 0,80 43,792 42,901 13.005
14/02/2019 42,901 43,198 1,16 44,386 42,901 14.196
13/02/2019 42,654 42,703 -0,58 43,099 42,654 11.466
12/02/2019 42,505 42,951 0,58 42,951 42,505 7.188
11/02/2019 42,654 42,703 0,47 42,703 42,208 10.967
08/02/2019 42,753 42,505 -0,81 42,753 42,060 8.992
07/02/2019 43,297 42,852 -1,03 43,446 42,604 7.160
06/02/2019 43,149 43,297 0,92 43,297 42,604 7.541
05/02/2019 42,901 42,901 0,70 43,149 42,802 6.374
04/02/2019 42,208 42,604 0,58 42,802 42,208 4.274
01/02/2019 42,901 42,357 -1,15 42,901 42,110 12.055
31/01/2019 42,703 42,852 0,93 42,852 42,258 13.876
30/01/2019 42,951 42,456 -0,92 42,951 42,159 5.899
29/01/2019 42,604 42,852 0,70 42,852 42,011 11.583
28/01/2019 42,753 42,555 -0,23 42,852 42,505 8.942
25/01/2019 43,000 42,654 0,70 43,000 42,208 9.182
24/01/2019 42,802 42,357 -0,35 42,802 41,961 11.085
23/01/2019 41,169 42,505 0,82 42,802 41,169 8.142
22/01/2019 42,357 42,159 0,47 42,357 42,060 4.835
21/01/2019 41,961 41,961 -0,12 42,357 41,714 10.895
18/01/2019 41,219 42,011 1,07 42,406 41,219 6.725
17/01/2019 41,714 41,565 -0,36 41,763 41,120 7.163
16/01/2019 40,872 41,714 0,36 42,406 40,872 7.188
15/01/2019 41,417 41,565 0,60 42,011 40,773 18.601
14/01/2019 41,120 41,318 -0,24 41,318 40,675 13.575
11/01/2019 41,565 41,417 0,36 41,615 41,169 4.808
10/01/2019 41,565 41,268 -0,71 41,714 41,120 8.171
09/01/2019 41,862 41,565 0,00 41,862 41,169 11.531
08/01/2019 41,070 41,565 1,69 41,714 41,070 7.135
07/01/2019 41,417 40,872 -1,55 41,417 40,724 8.668
04/01/2019 40,328 41,516 3,20 41,516 40,328 17.701
03/01/2019 41,120 40,229 -1,22 41,120 40,031 15.259
02/01/2019 42,110 40,724 -3,18 42,110 40,576 6.153
31/12/2018 41,318 42,060 1,80 42,060 40,675 20.798
28/12/2018 39,339 41,318 5,03 41,318 39,339 17.022
27/12/2018 40,477 39,339 -0,63 40,477 39,141 19.775
24/12/2018 39,289 39,586 1,65 39,784 39,141 2.172
21/12/2018 39,586 38,943 -1,63 39,586 38,844 38.681
20/12/2018 39,437 39,586 -0,62 39,586 39,042 15.907
19/12/2018 40,180 39,833 -1,11 40,378 39,784 28.324
18/12/2018 40,576 40,279 -0,73 40,675 40,180 10.590
17/12/2018 42,159 40,576 0,00 42,159 40,526 17.504
14/12/2018 40,477 40,576 -0,24 40,724 40,081 10.052
13/12/2018 40,328 40,675 0,24 40,872 40,279 10.047
12/12/2018 40,031 40,576 2,76 40,773 39,734 14.669
11/12/2018 39,487 39,487 0,88 39,734 39,190 15.695
10/12/2018 39,982 39,141 -2,10 40,031 38,992 18.155
07/12/2018 39,685 39,982 0,62 40,229 39,685 7.265
06/12/2018 40,773 39,734 -1,95 40,773 39,240 15.008
05/12/2018 40,576 40,526 -0,49 40,724 39,883 7.381
04/12/2018 41,565 40,724 -0,24 41,565 40,675 7.964
03/12/2018 39,982 40,823 3,00 41,070 39,982 17.795
30/11/2018 40,625 39,635 -2,08 40,625 39,141 58.470
29/11/2018 40,675 40,477 -0,24 41,070 40,378 14.253
28/11/2018 40,675 40,576 -0,24 42,258 40,576 26.405
27/11/2018 41,417 40,675 -1,44 41,417 40,427 28.363
26/11/2018 41,268 41,268 0,48 41,714 41,070 9.536
23/11/2018 41,070 41,070 0,36 41,268 41,070 8.748
22/11/2018 41,219 40,922 -0,60 41,268 40,675 10.237
21/11/2018 41,268 41,169 0,48 41,268 40,823 9.885
20/11/2018 42,159 40,971 -2,01 42,159 40,675 30.580
19/11/2018 41,961 41,813 -0,12 42,357 41,813 10.171
16/11/2018 42,555 41,862 -1,05 42,555 41,862 12.724
15/11/2018 42,159 42,307 -0,47 42,852 42,159 18.900
14/11/2018 42,505 42,505 -0,46 43,099 42,307 15.072
13/11/2018 42,456 42,703 0,58 42,802 42,307 16.322
12/11/2018 42,307 42,456 -0,81 42,901 42,159 16.179
09/11/2018 42,406 42,802 0,58 42,802 42,357 12.411
08/11/2018 42,159 42,555 1,18 42,852 42,060 15.034
07/11/2018 42,060 42,060 -0,12 42,802 41,912 9.489
06/11/2018 41,763 42,110 -1,05 42,159 41,763 3.869
05/11/2018 42,901 42,555 -0,23 42,901 42,307 4.760
02/11/2018 42,456 42,654 1,65 42,951 42,406 7.554
01/11/2018 42,852 41,961 -0,12 43,050 41,961 7.468
31/10/2018 41,516 42,011 2,17 42,159 41,268 14.217
30/10/2018 40,872 41,120 0,24 41,466 40,872 14.878
29/10/2018 40,872 41,021 -0,36 41,318 40,872 25.279
26/10/2018 41,070 41,169 -0,24 41,565 40,130 11.960
25/10/2018 42,159 41,268 -0,71 42,159 41,268 4.767
24/10/2018 42,054 41,565 -0,23 42,054 41,370 16.723

Mas noticias

publicidad
publicidad