Vocento 15 años 17 de Octubre, 15:15 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

D.FELGUERA (MDF)D.FELGUERA (MDF)

0,012,00 %
0,51

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 0,520 0,500 -1,96 0,520 0,500 146.828
13/10/2017 0,520 0,510 -3,77 0,530 0,510 147.362
12/10/2017 0,510 0,530 3,92 0,530 0,510 174.914
11/10/2017 0,520 0,510 -1,92 0,530 0,510 108.947
10/10/2017 0,510 0,520 0,00 0,520 0,500 155.664
09/10/2017 0,520 0,520 1,96 0,560 0,520 198.035
06/10/2017 0,530 0,510 0,00 0,540 0,510 310.021
05/10/2017 0,500 0,510 2,00 0,520 0,500 178.312
04/10/2017 0,560 0,500 -7,41 0,560 0,500 254.101
03/10/2017 0,530 0,540 0,00 0,560 0,530 212.685
02/10/2017 0,550 0,540 -5,26 0,560 0,520 91.878
29/09/2017 0,570 0,570 5,56 0,590 0,540 1.150.646
28/09/2017 0,510 0,540 3,85 0,580 0,510 649.638
27/09/2017 0,530 0,520 -3,70 0,530 0,500 922.874
26/09/2017 0,580 0,540 -11,48 0,590 0,540 969.595
25/09/2017 0,610 0,610 1,67 0,620 0,590 461.582
22/09/2017 0,620 0,600 0,00 0,620 0,590 293.378
21/09/2017 0,600 0,600 0,00 0,630 0,600 262.891
20/09/2017 0,640 0,600 -4,76 0,640 0,600 705.900
19/09/2017 0,630 0,630 1,61 0,640 0,620 708.482
18/09/2017 0,600 0,620 5,08 0,680 0,600 1.523.522
15/09/2017 0,600 0,590 -3,28 0,600 0,570 669.813
14/09/2017 0,620 0,610 0,00 0,630 0,600 490.237
13/09/2017 0,650 0,610 -6,15 0,660 0,610 670.626
12/09/2017 0,650 0,650 -2,99 0,690 0,630 596.438
11/09/2017 0,590 0,670 11,67 0,720 0,580 1.752.465
08/09/2017 0,600 0,600 -6,25 0,640 0,570 1.226.155
07/09/2017 0,750 0,640 -20,99 0,760 0,640 2.952.403
06/09/2017 0,800 0,810 0,00 0,810 0,790 112.659
05/09/2017 0,800 0,810 -1,22 0,810 0,790 109.043
04/09/2017 0,790 0,820 2,50 0,820 0,780 221.530
01/09/2017 0,800 0,800 0,00 0,820 0,790 236.161
31/08/2017 0,850 0,800 -4,76 0,850 0,800 467.739
30/08/2017 0,800 0,840 6,33 0,880 0,790 1.052.972
29/08/2017 0,770 0,790 3,95 0,800 0,750 488.575
28/08/2017 0,750 0,760 0,00 0,810 0,740 527.970
25/08/2017 0,740 0,760 1,33 0,760 0,740 116.728
24/08/2017 0,730 0,750 2,74 0,750 0,730 106.646
23/08/2017 0,740 0,730 -1,35 0,750 0,730 138.058
22/08/2017 0,760 0,740 0,00 0,770 0,740 104.376
21/08/2017 0,770 0,740 -3,90 0,770 0,740 154.023
18/08/2017 0,760 0,770 0,00 0,770 0,750 108.596
17/08/2017 0,760 0,770 1,32 0,790 0,760 206.029
16/08/2017 0,770 0,760 1,33 0,770 0,740 107.995
15/08/2017 0,790 0,750 -3,85 0,790 0,750 95.720
14/08/2017 0,760 0,780 5,41 0,800 0,740 292.178
11/08/2017 0,760 0,740 -2,63 0,770 0,730 376.173
10/08/2017 0,800 0,760 -6,17 0,800 0,750 710.237
09/08/2017 0,830 0,810 -2,41 0,830 0,790 276.125
08/08/2017 0,840 0,830 1,22 0,840 0,800 171.666
07/08/2017 0,800 0,820 3,80 0,840 0,790 544.782
04/08/2017 0,850 0,790 -5,95 0,870 0,780 1.075.729
03/08/2017 0,880 0,840 -6,67 0,890 0,830 1.683.426
02/08/2017 0,780 0,900 18,42 0,920 0,780 3.776.190
01/08/2017 0,760 0,760 1,33 0,780 0,750 453.866
31/07/2017 0,730 0,750 4,17 0,770 0,710 543.238
28/07/2017 0,700 0,720 1,41 0,730 0,700 293.170
27/07/2017 0,750 0,710 -5,33 0,750 0,700 555.595
26/07/2017 0,750 0,750 7,14 0,780 0,730 2.593.902
25/07/2017 0,710 0,700 0,00 0,710 0,680 284.081
24/07/2017 0,700 0,700 6,06 0,710 0,660 835.138
21/07/2017 0,660 0,660 10,00 0,730 0,640 2.852.924
20/07/2017 0,590 0,600 0,00 0,610 0,590 140.599
19/07/2017 0,600 0,600 1,69 0,610 0,590 128.666
18/07/2017 0,610 0,590 -3,28 0,620 0,590 418.794
17/07/2017 0,610 0,610 0,00 0,630 0,610 167.428
14/07/2017 0,630 0,610 -1,61 0,640 0,610 515.586
13/07/2017 0,630 0,620 -1,59 0,640 0,610 316.936
12/07/2017 0,640 0,630 -1,56 0,650 0,630 191.352
11/07/2017 0,650 0,640 0,00 0,660 0,640 103.954
10/07/2017 0,650 0,640 0,00 0,690 0,620 746.008
07/07/2017 0,650 0,640 0,00 0,670 0,640 141.050
06/07/2017 0,670 0,640 -4,48 0,670 0,640 245.226
05/07/2017 0,690 0,670 -1,47 0,690 0,650 618.975
04/07/2017 0,650 0,680 9,68 0,700 0,640 1.775.520
03/07/2017 0,600 0,620 0,00 0,620 0,600 61.174
30/06/2017 0,610 0,620 1,64 0,620 0,590 251.114
29/06/2017 0,610 0,610 0,00 0,640 0,610 208.657
28/06/2017 0,600 0,610 0,00 0,630 0,590 249.390
27/06/2017 0,620 0,610 0,00 0,620 0,590 337.143
26/06/2017 0,560 0,610 5,17 0,630 0,560 495.278
23/06/2017 0,640 0,580 -9,38 0,640 0,570 861.397
22/06/2017 0,690 0,640 -5,88 0,690 0,640 549.704
21/06/2017 0,690 0,680 3,03 0,710 0,650 939.359
20/06/2017 0,670 0,660 -1,49 0,680 0,660 204.895
19/06/2017 0,660 0,670 3,08 0,670 0,660 170.143
16/06/2017 0,700 0,650 -7,14 0,700 0,650 1.276.681
15/06/2017 0,690 0,700 2,94 0,710 0,670 486.613
14/06/2017 0,730 0,680 -4,23 0,760 0,670 1.120.897
13/06/2017 0,710 0,710 4,41 0,820 0,700 2.192.807
12/06/2017 0,560 0,680 21,43 0,710 0,550 2.166.338
09/06/2017 0,500 0,560 9,80 0,560 0,490 1.799.743
08/06/2017 0,530 0,510 -17,74 0,570 0,480 3.149.695
07/06/2017 0,840 0,620 -26,19 0,860 0,620 2.592.675
06/06/2017 0,850 0,840 -2,33 0,870 0,840 195.438
05/06/2017 0,860 0,860 -1,15 0,880 0,850 236.213
02/06/2017 0,920 0,870 -5,43 0,920 0,870 256.335
01/06/2017 0,930 0,920 0,00 0,930 0,900 262.081
31/05/2017 0,890 0,920 3,37 0,920 0,880 146.900
30/05/2017 0,920 0,890 -2,20 0,920 0,870 298.691
29/05/2017 0,920 0,910 -1,09 0,920 0,890 171.986
26/05/2017 0,890 0,920 6,98 0,920 0,880 542.240
25/05/2017 0,850 0,860 1,18 0,880 0,850 511.082
24/05/2017 0,870 0,850 -2,30 0,880 0,840 455.761
23/05/2017 0,850 0,870 3,57 0,890 0,850 896.776
22/05/2017 0,850 0,840 -2,33 0,850 0,800 1.301.139
19/05/2017 0,960 0,860 -10,42 0,970 0,850 3.393.182
18/05/2017 1,040 0,960 -8,57 1,050 0,930 1.970.435
17/05/2017 1,050 1,050 -1,87 1,070 1,050 73.602
16/05/2017 1,050 1,070 1,90 1,070 1,040 109.408
15/05/2017 1,060 1,050 -0,94 1,070 1,050 245.469
12/05/2017 1,070 1,060 -0,93 1,090 1,060 235.172
11/05/2017 1,090 1,070 -2,73 1,100 1,070 151.601
10/05/2017 1,080 1,100 0,00 1,100 1,080 154.016
09/05/2017 1,080 1,100 1,85 1,100 1,080 125.349
08/05/2017 1,100 1,080 -0,92 1,100 1,080 254.854
05/05/2017 1,100 1,090 -0,91 1,110 1,080 309.653
04/05/2017 1,120 1,100 -0,90 1,120 1,090 188.661
03/05/2017 1,100 1,110 1,83 1,120 1,090 181.111
02/05/2017 1,100 1,090 -0,91 1,110 1,090 293.294
28/04/2017 1,080 1,100 1,85 1,130 1,080 1.114.136
27/04/2017 1,060 1,080 2,86 1,080 1,040 283.922
26/04/2017 1,060 1,050 0,00 1,060 1,040 675.302
25/04/2017 1,060 1,050 0,00 1,060 1,050 329.409
24/04/2017 1,080 1,050 0,00 1,080 1,050 388.908
21/04/2017 1,060 1,050 -1,87 1,080 1,040 474.386
20/04/2017 1,070 1,070 0,00 1,080 1,060 186.485
19/04/2017 1,090 1,070 -1,83 1,090 1,060 333.923
18/04/2017 1,120 1,090 -0,91 1,120 1,060 505.632
13/04/2017 1,070 1,100 5,77 1,100 1,050 433.994
12/04/2017 1,060 1,040 -1,89 1,070 1,040 576.582
11/04/2017 1,080 1,060 -1,85 1,080 1,060 540.889
10/04/2017 1,120 1,080 -4,42 1,120 1,060 1.821.704
07/04/2017 1,160 1,130 -0,88 1,160 1,130 321.404
06/04/2017 1,150 1,140 -0,87 1,190 1,130 672.372
05/04/2017 1,130 1,150 1,77 1,150 1,120 537.830
04/04/2017 1,180 1,130 -4,24 1,180 1,120 1.074.855
03/04/2017 1,240 1,180 -4,84 1,240 1,180 1.023.269
31/03/2017 1,230 1,240 0,81 1,240 1,210 597.160
30/03/2017 1,240 1,230 -0,81 1,250 1,230 335.600
29/03/2017 1,270 1,240 -2,36 1,280 1,230 440.067
28/03/2017 1,250 1,270 1,60 1,280 1,250 325.795
27/03/2017 1,260 1,250 -0,79 1,270 1,250 154.824
24/03/2017 1,260 1,260 0,00 1,280 1,250 489.727
23/03/2017 1,270 1,260 1,61 1,340 1,250 3.210.870
22/03/2017 1,240 1,240 -0,80 1,260 1,230 805.945
21/03/2017 1,290 1,250 -3,10 1,300 1,240 887.473
20/03/2017 1,290 1,290 0,78 1,300 1,270 848.561
17/03/2017 1,280 1,280 0,79 1,320 1,260 1.342.524
16/03/2017 1,250 1,270 2,42 1,290 1,240 2.668.227
15/03/2017 1,220 1,240 0,81 1,240 1,180 1.843.098
14/03/2017 1,240 1,230 0,00 1,240 1,210 485.944
13/03/2017 1,250 1,230 -0,81 1,260 1,230 391.659
10/03/2017 1,250 1,240 0,81 1,260 1,230 624.641
09/03/2017 1,230 1,230 0,00 1,250 1,190 897.598
08/03/2017 1,240 1,230 0,00 1,240 1,230 260.637
07/03/2017 1,250 1,230 0,00 1,250 1,220 316.019
06/03/2017 1,230 1,230 0,00 1,250 1,220 520.315
03/03/2017 1,240 1,230 -1,60 1,260 1,230 598.201
02/03/2017 1,250 1,250 0,00 1,270 1,230 470.782
01/03/2017 1,290 1,250 -1,57 1,290 1,240 575.128
28/02/2017 1,220 1,270 4,10 1,290 1,220 537.928
27/02/2017 1,240 1,220 -0,81 1,250 1,210 476.379
24/02/2017 1,240 1,230 -1,60 1,270 1,230 492.213
23/02/2017 1,250 1,250 0,00 1,280 1,240 626.934
22/02/2017 1,320 1,250 -5,30 1,320 1,250 982.048
21/02/2017 1,330 1,320 -0,75 1,340 1,300 467.008
20/02/2017 1,370 1,330 -2,92 1,370 1,280 1.469.816
17/02/2017 1,420 1,370 -1,44 1,480 1,330 4.064.587
16/02/2017 1,240 1,390 17,80 1,390 1,230 5.717.395
15/02/2017 1,170 1,180 1,72 1,200 1,160 526.096
14/02/2017 1,150 1,160 1,75 1,160 1,140 355.469
13/02/2017 1,140 1,140 1,79 1,150 1,120 237.141
10/02/2017 1,120 1,120 0,00 1,140 1,120 389.326
09/02/2017 1,160 1,120 -3,45 1,170 1,110 1.300.663
08/02/2017 1,190 1,160 -1,69 1,190 1,160 350.398
07/02/2017 1,200 1,180 -0,84 1,200 1,170 319.489
06/02/2017 1,210 1,190 0,00 1,210 1,190 121.040
03/02/2017 1,210 1,190 -1,65 1,210 1,190 171.225
02/02/2017 1,210 1,210 1,68 1,210 1,190 173.850
01/02/2017 1,200 1,190 0,00 1,210 1,190 211.498
31/01/2017 1,220 1,190 -0,83 1,230 1,190 491.143
30/01/2017 1,210 1,200 -0,83 1,230 1,200 383.441
27/01/2017 1,220 1,210 -1,63 1,230 1,200 251.414
26/01/2017 1,230 1,230 0,82 1,240 1,210 298.230
25/01/2017 1,200 1,220 0,83 1,230 1,200 274.054
24/01/2017 1,200 1,210 0,83 1,220 1,190 372.798
23/01/2017 1,220 1,200 -1,64 1,220 1,200 252.220
20/01/2017 1,230 1,220 0,00 1,240 1,210 333.151
19/01/2017 1,260 1,220 -3,17 1,270 1,220 431.848
18/01/2017 1,230 1,260 4,13 1,270 1,220 1.299.516
17/01/2017 1,200 1,210 1,68 1,210 1,190 254.777
16/01/2017 1,200 1,190 -2,46 1,220 1,190 159.677
13/01/2017 1,220 1,220 1,67 1,220 1,190 209.520
12/01/2017 1,200 1,200 0,00 1,230 1,180 597.455
11/01/2017 1,180 1,200 1,69 1,210 1,170 469.447
10/01/2017 1,220 1,180 -4,07 1,230 1,170 566.192
09/01/2017 1,250 1,230 -0,81 1,250 1,210 316.617
06/01/2017 1,250 1,240 1,64 1,250 1,220 165.640
05/01/2017 1,210 1,220 0,83 1,240 1,210 410.629
04/01/2017 1,180 1,210 2,54 1,210 1,160 378.041
03/01/2017 1,210 1,180 -0,84 1,220 1,170 437.992
02/01/2017 1,130 1,190 6,25 1,190 1,120 463.096
30/12/2016 1,110 1,120 0,90 1,120 1,080 636.839
29/12/2016 1,110 1,110 -1,77 1,140 1,110 258.444
28/12/2016 1,120 1,130 0,89 1,140 1,110 395.009
27/12/2016 1,120 1,120 0,00 1,140 1,110 372.990
23/12/2016 1,170 1,120 -4,27 1,180 1,120 473.538
22/12/2016 1,180 1,170 -0,85 1,200 1,170 319.408
21/12/2016 1,230 1,180 -2,48 1,230 1,160 598.857
20/12/2016 1,250 1,210 -2,42 1,270 1,200 874.859
19/12/2016 1,200 1,240 5,08 1,240 1,190 760.621
16/12/2016 1,140 1,180 4,42 1,230 1,130 1.900.441
15/12/2016 1,120 1,130 2,73 1,130 1,100 315.274
14/12/2016 1,140 1,100 -3,51 1,150 1,090 444.260
13/12/2016 1,120 1,140 3,64 1,150 1,110 682.187
12/12/2016 1,100 1,100 0,92 1,110 1,090 130.535
09/12/2016 1,110 1,090 -1,80 1,120 1,080 259.872
08/12/2016 1,070 1,110 5,71 1,110 1,060 437.767
07/12/2016 1,050 1,050 0,00 1,080 1,050 336.481
06/12/2016 1,050 1,050 1,94 1,060 1,040 337.881
05/12/2016 1,020 1,030 0,00 1,060 1,020 408.090
02/12/2016 1,050 1,030 0,00 1,060 1,020 468.618
01/12/2016 1,030 1,030 0,00 1,070 1,030 382.441
30/11/2016 1,070 1,030 -2,83 1,090 1,030 1.572.663
29/11/2016 1,130 1,060 -5,36 1,150 1,060 771.425
28/11/2016 1,060 1,120 4,67 1,140 1,060 523.387
25/11/2016 1,080 1,070 -1,83 1,100 1,070 141.473
24/11/2016 1,090 1,090 0,00 1,100 1,080 139.039
23/11/2016 1,090 1,090 1,87 1,090 1,050 243.357
22/11/2016 1,060 1,070 0,94 1,090 1,050 204.975
21/11/2016 1,070 1,060 -2,75 1,100 1,060 162.768
18/11/2016 1,080 1,090 2,83 1,090 1,060 229.086
17/11/2016 1,050 1,060 0,95 1,070 1,040 302.958
16/11/2016 1,090 1,050 -2,78 1,100 1,050 216.004
15/11/2016 1,100 1,080 -0,92 1,110 1,080 99.135
14/11/2016 1,110 1,090 0,00 1,120 1,090 63.902
11/11/2016 1,080 1,090 0,93 1,110 1,080 53.459
10/11/2016 1,080 1,080 0,00 1,120 1,080 183.956
09/11/2016 1,050 1,080 -0,92 1,090 1,020 326.249
08/11/2016 1,080 1,090 -1,80 1,130 1,070 293.086
07/11/2016 1,100 1,110 1,83 1,110 1,070 111.227
04/11/2016 1,080 1,090 -1,80 1,100 1,060 224.634
03/11/2016 1,110 1,110 0,00 1,120 1,090 276.469
02/11/2016 1,120 1,110 0,91 1,150 1,110 542.476
01/11/2016 1,130 1,100 -0,90 1,130 1,100 134.732
31/10/2016 1,080 1,110 3,74 1,130 1,070 317.596
28/10/2016 1,100 1,070 -1,83 1,100 1,070 519.820
27/10/2016 1,100 1,090 -1,80 1,110 1,080 275.562
26/10/2016 1,120 1,110 -0,89 1,120 1,100 198.648
25/10/2016 1,120 1,120 -0,88 1,130 1,100 252.165
24/10/2016 1,140 1,130 -0,88 1,160 1,120 369.291
21/10/2016 1,140 1,140 0,00 1,140 1,120 217.112
20/10/2016 1,150 1,140 0,00 1,150 1,120 305.293
19/10/2016 1,120 1,140 2,70 1,140 1,110 338.755
18/10/2016 1,100 1,110 2,78 1,120 1,080 554.078

Mas noticias

publicidad