12 de Diciembre, 18:02 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

DT.BOERSE NA (DB1)DT.BOERSE NA (DB1)

2,001,47 %
138,20

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
11/12/2019 136,200 138,200 1,47 138,250 136,000 473.834
10/12/2019 136,650 136,200 -0,58 136,900 135,050 555.194
09/12/2019 137,250 137,000 -0,29 137,900 136,700 253.826
06/12/2019 137,850 137,400 0,04 137,900 136,450 507.442
05/12/2019 138,650 137,350 -0,76 139,350 137,350 452.556
04/12/2019 136,650 138,400 1,28 139,300 136,650 404.966
03/12/2019 136,100 136,650 0,77 137,650 136,000 390.034
02/12/2019 139,350 135,600 -2,62 139,900 135,300 687.042
29/11/2019 138,100 139,250 0,51 139,800 137,700 450.857
28/11/2019 139,000 138,550 -0,57 139,450 138,150 186.203
27/11/2019 138,550 139,350 0,76 139,500 137,750 420.543
26/11/2019 137,550 138,300 0,55 138,650 136,750 894.551
25/11/2019 137,000 137,550 0,59 137,950 136,350 314.331
22/11/2019 136,800 136,750 0,18 136,950 135,550 462.909
21/11/2019 136,900 136,500 -0,76 137,250 135,950 549.377
20/11/2019 137,800 137,550 -0,40 138,500 136,500 482.979
19/11/2019 138,000 138,100 0,25 139,200 137,650 461.631
18/11/2019 137,500 137,750 0,47 138,450 137,000 495.799
15/11/2019 137,500 137,100 0,40 137,600 136,000 516.386
14/11/2019 136,000 136,550 0,26 137,200 135,750 409.606
13/11/2019 136,300 136,200 -0,18 136,750 135,350 539.816
12/11/2019 135,650 136,450 0,48 136,600 134,700 539.500
11/11/2019 135,350 135,800 0,30 136,000 134,900 338.393
08/11/2019 134,350 135,400 0,59 135,600 134,050 564.312
07/11/2019 136,850 134,600 -1,43 137,100 133,550 897.716
06/11/2019 135,050 136,550 1,04 136,650 134,450 638.184
05/11/2019 136,800 135,150 -1,46 137,650 134,300 912.635
04/11/2019 140,450 137,150 -1,90 140,450 137,100 1.001.236
01/11/2019 138,650 139,800 0,61 141,250 138,150 669.178
31/10/2019 141,250 138,950 -1,35 141,600 138,900 816.245
30/10/2019 140,050 140,850 0,21 141,450 139,400 762.548
29/10/2019 142,850 140,550 -2,40 144,050 138,100 943.031
28/10/2019 143,000 144,000 1,66 144,000 140,900 496.608
25/10/2019 142,650 141,650 -0,49 142,650 141,300 377.784
24/10/2019 140,500 142,350 1,97 142,550 140,050 575.807
23/10/2019 140,750 139,600 -0,96 141,000 137,300 785.081
22/10/2019 139,550 140,950 0,89 141,150 139,000 691.099
21/10/2019 141,850 139,700 -2,31 142,450 139,450 728.718
18/10/2019 142,900 143,000 0,25 143,700 142,400 607.549
17/10/2019 142,400 142,650 0,39 144,150 141,350 659.052
16/10/2019 145,750 142,100 -2,34 145,950 142,100 682.883
15/10/2019 145,200 145,500 1,15 145,850 144,500 619.157
14/10/2019 141,800 143,850 1,37 144,100 141,750 426.536
11/10/2019 140,550 141,900 0,67 142,700 140,400 637.984
10/10/2019 141,000 140,950 0,21 141,400 139,750 642.351
09/10/2019 139,900 140,650 0,72 141,900 139,600 507.199
08/10/2019 140,500 139,650 -0,07 141,250 139,650 495.119
07/10/2019 139,800 139,750 -0,39 140,750 139,050 427.380
04/10/2019 137,450 140,300 1,93 140,300 137,400 692.152
02/10/2019 140,900 137,650 -2,03 141,400 137,650 860.569
01/10/2019 143,250 140,500 -2,02 143,650 139,900 822.202
30/09/2019 143,800 143,400 -0,10 143,850 142,450 554.954
27/09/2019 142,900 143,550 1,09 143,700 142,300 481.471
26/09/2019 139,400 142,000 1,39 142,600 139,300 571.664
25/09/2019 140,400 140,050 -0,46 140,800 138,900 503.337
24/09/2019 139,700 140,700 0,72 140,950 139,250 574.805
23/09/2019 139,000 139,700 0,25 139,700 137,900 943.717
20/09/2019 138,250 139,350 -0,14 140,050 137,750 8.224.336
19/09/2019 138,000 139,550 0,22 139,750 136,800 772.368
18/09/2019 137,850 139,250 0,14 140,100 137,600 489.555
17/09/2019 138,300 139,050 0,65 139,650 137,600 542.405
16/09/2019 137,100 138,150 0,00 138,600 135,850 532.813
13/09/2019 138,350 138,150 0,11 138,900 136,900 579.213
12/09/2019 136,650 138,000 0,95 139,200 134,750 667.586
11/09/2019 135,800 136,700 0,89 139,800 134,200 981.874
10/09/2019 136,750 135,500 -0,44 136,800 133,400 757.033
09/09/2019 137,300 136,100 -0,95 138,850 136,100 658.496
06/09/2019 136,150 137,400 0,84 137,400 135,850 529.363
05/09/2019 138,600 136,250 -1,23 138,900 135,950 638.057
04/09/2019 138,500 137,950 0,55 138,850 136,850 516.671
03/09/2019 137,200 137,200 0,00 137,650 135,400 573.041
02/09/2019 134,450 137,200 2,58 137,500 134,350 641.663
30/08/2019 128,150 133,750 4,53 136,200 128,000 1.844.536
29/08/2019 127,850 127,950 0,59 127,950 127,000 574.528
28/08/2019 128,300 127,200 -1,36 128,500 126,300 554.928
27/08/2019 130,900 128,950 -1,75 131,250 128,650 628.120
26/08/2019 131,550 131,250 -0,19 132,000 130,650 236.385
23/08/2019 131,050 131,500 0,46 133,000 130,550 527.208
22/08/2019 130,600 130,900 -0,27 131,700 130,100 368.027
21/08/2019 129,500 131,250 1,39 131,350 129,500 319.526
20/08/2019 129,900 129,450 -0,31 130,150 129,100 276.065
19/08/2019 128,750 129,850 0,66 130,600 128,750 283.144
16/08/2019 127,400 129,000 1,38 129,450 127,250 698.188
15/08/2019 127,050 127,250 0,12 128,400 125,350 527.652
14/08/2019 128,750 127,100 -0,86 128,950 126,250 413.707
13/08/2019 128,050 128,200 0,31 128,700 126,300 421.937
12/08/2019 129,350 127,800 -0,58 130,700 127,800 249.750
09/08/2019 127,900 128,550 -0,35 130,000 127,900 432.110
08/08/2019 130,100 129,000 1,14 130,150 127,750 420.157
07/08/2019 126,750 127,550 1,55 127,750 125,750 474.032
06/08/2019 127,200 125,600 -1,64 127,700 125,600 706.405
05/08/2019 129,600 127,700 -1,81 130,600 127,400 535.367
02/08/2019 132,150 130,050 -2,22 132,700 130,050 753.685
01/08/2019 127,000 133,000 5,30 133,250 126,750 1.074.681
31/07/2019 125,050 126,300 1,20 126,500 123,900 535.432
30/07/2019 124,600 124,800 0,36 126,150 124,000 546.575
29/07/2019 126,700 124,350 -2,43 126,850 124,200 785.987
26/07/2019 126,800 127,450 0,39 127,450 126,050 444.053
25/07/2019 127,250 126,950 0,20 129,750 126,600 733.043
24/07/2019 127,300 126,700 -0,47 128,000 125,900 633.712
23/07/2019 128,600 127,300 -0,74 128,900 127,100 477.516
22/07/2019 128,650 128,250 -0,89 129,200 128,150 552.585
19/07/2019 128,900 129,400 0,78 129,400 127,950 653.462
18/07/2019 127,150 128,400 1,06 128,500 126,800 507.669
17/07/2019 126,950 127,050 -0,39 127,500 126,600 477.426
16/07/2019 127,300 127,550 0,12 128,050 126,600 361.313
15/07/2019 126,900 127,400 0,31 128,100 126,500 367.948
12/07/2019 128,200 127,000 -1,05 129,000 126,950 390.282
11/07/2019 128,550 128,350 0,27 128,850 127,900 453.451
10/07/2019 128,700 128,000 -0,27 129,000 127,900 317.481
09/07/2019 128,000 128,350 -0,08 129,200 127,950 412.443
08/07/2019 128,100 128,450 -0,04 128,950 127,900 348.633
05/07/2019 130,150 128,500 -1,00 130,700 127,800 478.465
04/07/2019 129,900 129,800 0,31 130,250 128,700 321.899
03/07/2019 129,000 129,400 0,54 130,700 129,000 418.981
02/07/2019 127,900 128,700 0,63 128,900 127,500 542.928
01/07/2019 125,200 127,900 2,81 128,000 125,000 705.870
28/06/2019 123,550 124,400 0,73 124,650 123,550 476.264
27/06/2019 125,250 123,500 -1,04 125,250 122,700 483.827
26/06/2019 126,250 124,800 -1,62 126,400 124,750 509.047
25/06/2019 125,650 126,850 0,55 127,550 125,650 324.128
24/06/2019 126,750 126,150 -0,51 128,050 126,000 417.164
21/06/2019 125,500 126,800 1,12 126,800 125,450 1.374.676
20/06/2019 127,000 125,400 -0,71 127,050 125,100 462.903
19/06/2019 126,400 126,300 -0,16 126,550 125,650 499.864
18/06/2019 125,050 126,500 1,40 126,850 124,400 587.396
17/06/2019 124,500 124,750 -0,76 125,250 123,950 504.029
14/06/2019 125,650 125,700 -0,04 126,000 125,050 278.858
13/06/2019 126,600 125,750 -0,95 127,550 125,450 524.657
12/06/2019 126,900 126,950 0,00 127,050 125,900 453.565
11/06/2019 127,850 126,950 0,47 129,150 126,850 671.374
07/06/2019 125,900 126,350 0,88 126,800 125,450 416.612
06/06/2019 125,350 125,250 0,00 125,800 124,300 347.305
05/06/2019 124,550 125,250 0,36 125,550 124,150 397.768
04/06/2019 123,250 124,800 1,18 125,300 122,850 570.973
03/06/2019 123,550 123,350 -0,32 124,500 123,050 638.844
31/05/2019 124,600 123,750 -1,28 125,000 123,250 609.077
30/05/2019 124,500 125,350 1,42 126,000 124,200 407.570
29/05/2019 124,000 123,600 -0,40 124,600 123,200 589.233
28/05/2019 125,500 124,100 -0,72 125,500 123,900 648.417
27/05/2019 125,650 125,000 -0,40 125,700 124,700 218.148
24/05/2019 123,700 125,500 1,74 125,900 123,650 692.989
23/05/2019 123,950 123,350 -0,72 124,500 122,450 565.946
22/05/2019 122,150 124,250 1,93 125,150 122,150 561.501
21/05/2019 122,350 121,900 -0,08 122,900 121,700 356.620
20/05/2019 121,950 122,000 -0,29 122,750 121,400 344.020
17/05/2019 121,000 122,350 0,58 122,600 120,600 510.764
16/05/2019 120,750 121,650 0,21 121,750 120,050 471.254
15/05/2019 120,650 121,400 0,50 121,750 120,550 605.652
14/05/2019 118,850 120,800 2,37 120,800 118,450 639.787
13/05/2019 118,050 118,000 -0,21 118,700 117,950 433.101
10/05/2019 118,350 118,250 0,81 120,500 117,850 731.272
09/05/2019 116,850 117,300 -2,78 118,150 116,500 630.609
08/05/2019 120,500 120,650 -0,33 121,200 119,850 644.780
07/05/2019 120,450 121,050 0,54 122,100 120,100 760.065
06/05/2019 117,500 120,400 1,30 120,400 117,100 421.130
03/05/2019 117,900 118,850 0,08 118,950 117,700 398.659
02/05/2019 117,350 118,750 -0,13 119,950 117,200 661.776
30/04/2019 117,050 118,900 1,67 118,900 117,050 558.137
29/04/2019 117,000 116,950 -0,34 117,600 116,200 377.556
26/04/2019 117,550 117,350 -0,38 118,050 117,250 424.237
25/04/2019 118,200 117,800 -0,76 118,650 117,800 355.390
24/04/2019 118,550 118,700 0,30 119,450 117,600 529.130
23/04/2019 118,100 118,350 0,25 118,700 117,450 473.873
18/04/2019 116,550 118,050 0,98 118,050 116,500 592.996
17/04/2019 117,450 116,900 -0,51 117,650 115,800 493.839
16/04/2019 113,050 117,500 4,07 117,750 112,700 992.007
15/04/2019 113,500 112,900 -1,44 114,200 112,450 711.071
12/04/2019 114,500 114,550 -0,13 115,400 114,350 388.894
11/04/2019 115,500 114,700 -0,48 116,150 114,700 410.994
10/04/2019 115,000 115,250 0,39 115,750 114,350 325.415
09/04/2019 116,100 114,800 -1,12 116,250 113,950 573.448
08/04/2019 116,350 116,100 -0,21 116,750 115,150 398.322
05/04/2019 115,950 116,350 -0,21 116,650 115,050 449.324
04/04/2019 116,850 116,600 -0,34 117,350 115,650 496.812
03/04/2019 116,450 117,000 1,30 117,000 115,300 564.400
02/04/2019 114,450 115,500 1,14 115,550 113,850 403.556
01/04/2019 114,750 114,200 -0,09 114,850 113,800 410.603
29/03/2019 114,600 114,300 0,31 114,850 113,850 309.671
28/03/2019 113,850 113,950 0,18 114,700 113,600 280.539
27/03/2019 113,450 113,750 0,57 114,500 113,050 491.220
26/03/2019 112,100 113,100 1,71 113,250 111,250 407.263
25/03/2019 111,750 111,200 -0,63 112,350 110,850 370.744
22/03/2019 111,550 111,900 0,72 112,150 110,600 650.250
21/03/2019 114,000 111,100 -2,97 114,200 109,600 978.958
20/03/2019 115,700 114,500 -1,04 116,100 114,100 379.904
19/03/2019 114,950 115,700 0,61 115,950 114,950 355.972
18/03/2019 115,500 115,000 -0,52 115,600 114,850 476.480
15/03/2019 114,650 115,600 1,23 115,600 114,100 1.410.660
14/03/2019 114,950 114,200 -0,39 114,950 113,850 460.871
13/03/2019 113,550 114,650 1,15 114,850 113,200 413.447
12/03/2019 113,300 113,350 0,22 113,800 112,950 395.478
11/03/2019 113,700 113,100 -0,53 113,700 112,350 433.867
08/03/2019 112,400 113,700 0,89 113,850 112,400 595.769
07/03/2019 111,900 112,700 0,27 112,950 111,850 563.455
06/03/2019 111,900 112,400 0,36 112,450 111,750 316.911
05/03/2019 111,250 112,000 0,22 112,150 110,800 450.476
04/03/2019 112,950 111,750 -1,11 113,050 111,300 486.501
01/03/2019 111,750 113,000 1,71 113,100 111,050 552.506
28/02/2019 109,250 111,100 1,14 111,850 109,200 624.664
27/02/2019 111,500 109,850 -1,96 111,650 109,650 555.720
26/02/2019 111,100 112,050 0,04 112,300 110,850 391.834
25/02/2019 112,100 112,000 -0,09 112,650 111,300 396.618
22/02/2019 111,350 112,100 0,90 112,250 110,850 490.022
21/02/2019 111,300 111,100 0,05 111,500 110,700 533.023
20/02/2019 110,750 111,050 0,27 111,150 109,650 553.149
19/02/2019 112,350 110,750 -0,89 112,350 110,000 601.337
18/02/2019 111,150 111,750 0,40 112,150 111,100 391.990
15/02/2019 110,000 111,300 0,95 111,550 108,500 953.829
14/02/2019 114,400 110,250 -3,20 114,450 109,350 1.084.824
13/02/2019 114,100 113,900 0,66 114,300 112,950 490.173
12/02/2019 115,150 113,150 -0,57 115,400 113,150 527.537
11/02/2019 112,600 113,800 1,47 114,350 112,450 469.684
08/02/2019 114,250 112,150 -1,92 115,150 110,900 774.590
07/02/2019 115,400 114,350 -1,04 117,150 114,350 605.513
06/02/2019 115,550 115,550 -0,22 116,200 114,850 419.171
05/02/2019 115,750 115,800 0,17 116,750 115,200 582.576
04/02/2019 115,500 115,600 0,04 115,700 114,000 543.895
01/02/2019 116,300 115,550 -0,60 116,700 115,000 480.408
31/01/2019 116,000 116,250 0,30 116,900 115,200 637.735
30/01/2019 116,850 115,900 -0,64 116,950 115,450 365.358
29/01/2019 115,750 116,650 0,86 117,350 115,650 560.597
28/01/2019 115,050 115,650 0,61 116,250 114,800 505.997
25/01/2019 115,500 114,950 0,31 116,500 114,850 666.524
24/01/2019 114,550 114,600 0,04 115,150 114,150 429.894
23/01/2019 114,000 114,550 1,15 115,150 113,400 589.417
22/01/2019 113,200 113,250 -1,22 114,300 112,750 522.411
21/01/2019 114,400 114,650 0,17 114,850 114,000 231.219
18/01/2019 113,450 114,450 1,37 114,900 113,000 719.940
17/01/2019 111,000 112,900 0,94 113,300 110,900 631.658
16/01/2019 109,500 111,850 2,29 111,850 109,400 736.730
15/01/2019 108,900 109,350 1,30 109,350 106,900 429.326
14/01/2019 108,200 107,950 -0,69 108,550 107,450 311.049
11/01/2019 108,250 108,700 0,65 109,550 108,000 478.477
10/01/2019 107,550 108,000 0,09 108,350 106,950 442.770
09/01/2019 107,900 107,900 0,37 108,350 107,000 443.574
08/01/2019 107,250 107,500 0,23 108,650 107,250 525.973
07/01/2019 108,300 107,250 -0,23 108,400 106,500 292.334
04/01/2019 106,650 107,500 2,43 107,500 105,550 578.192
03/01/2019 105,050 104,950 -0,94 105,750 104,700 415.603
02/01/2019 104,700 105,950 0,95 106,050 103,950 526.093
28/12/2018 103,250 104,950 1,84 105,000 103,250 313.319
27/12/2018 106,550 103,050 -2,78 106,550 102,450 543.911
21/12/2018 104,900 106,000 1,05 106,550 104,300 1.309.634
20/12/2018 104,250 104,900 0,05 105,550 103,600 684.999
19/12/2018 103,300 104,850 1,99 105,650 103,300 827.073
18/12/2018 104,550 102,800 -1,81 104,650 102,400 925.236
17/12/2018 106,400 104,700 -2,01 106,850 104,500 675.245
14/12/2018 107,100 106,850 -1,20 107,650 106,350 527.520
13/12/2018 109,550 108,150 -1,14 109,600 106,900 654.394
publicidad
publicidad