25 de Septiembre, 23:46 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

1,601,39 %
116,95

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/09/2018 115,300 116,950 1,39 117,050 115,150 594.152
21/09/2018 115,650 115,350 -0,17 116,050 115,000 1.557.743
20/09/2018 116,000 115,550 -0,52 116,250 114,300 889.348
19/09/2018 117,750 116,150 -1,36 118,100 116,050 752.308
18/09/2018 117,500 117,750 0,13 117,850 117,000 380.596
17/09/2018 117,450 117,600 -0,08 118,350 117,300 367.845
14/09/2018 117,650 117,700 0,47 118,550 116,950 427.548
13/09/2018 118,750 117,150 -1,31 118,750 117,050 481.470
12/09/2018 119,000 118,700 -0,04 119,500 118,100 376.055
11/09/2018 117,450 118,750 1,50 118,750 116,450 608.516
10/09/2018 117,200 117,000 -0,34 117,550 116,600 387.675
07/09/2018 116,500 117,400 0,60 117,400 116,000 441.251
06/09/2018 117,000 116,700 -0,68 118,050 116,500 442.398
05/09/2018 118,600 117,500 -1,14 118,600 117,250 532.991
04/09/2018 119,250 118,850 -0,34 119,750 118,350 402.048
03/09/2018 119,000 119,250 0,21 119,900 118,900 309.289
31/08/2018 119,600 119,000 -0,58 119,850 118,650 539.516
30/08/2018 119,150 119,700 0,42 120,150 118,800 515.630
29/08/2018 119,300 119,200 0,08 120,200 119,000 318.022
28/08/2018 119,700 119,100 -0,29 119,750 118,500 556.729
27/08/2018 118,500 119,450 1,57 119,700 117,950 348.489
24/08/2018 117,500 117,600 0,13 118,100 116,950 363.787
23/08/2018 116,750 117,450 0,43 117,700 116,750 516.177
22/08/2018 113,300 116,950 3,13 117,250 113,150 746.704
21/08/2018 112,350 113,400 0,98 114,050 112,050 502.678
20/08/2018 112,150 112,300 0,45 112,500 111,750 305.100
17/08/2018 111,900 111,800 0,22 112,450 111,100 431.529
16/08/2018 112,450 111,550 -0,09 112,700 111,400 450.994
15/08/2018 113,400 111,650 -1,24 113,550 111,250 438.317
14/08/2018 114,250 113,050 -0,57 114,550 112,450 381.263
13/08/2018 112,150 113,700 1,61 114,100 112,050 616.318
10/08/2018 112,700 111,900 -0,97 112,750 111,600 476.585
09/08/2018 112,650 113,000 0,00 113,200 112,050 446.421
08/08/2018 113,500 113,000 -0,35 114,150 112,450 426.229
07/08/2018 114,050 113,400 -0,04 114,900 113,400 391.552
06/08/2018 113,350 113,450 0,04 114,250 112,750 423.404
03/08/2018 113,000 113,400 0,53 113,800 113,000 417.081
02/08/2018 113,100 112,800 -0,66 113,550 112,150 497.577
01/08/2018 112,850 113,550 0,75 113,900 112,400 492.716
31/07/2018 112,700 112,700 -0,18 113,900 112,500 543.546
30/07/2018 112,800 112,900 0,04 113,700 112,350 380.924
27/07/2018 115,250 112,850 -1,74 115,250 112,550 801.339
26/07/2018 116,550 114,850 -0,82 117,450 114,150 762.434
25/07/2018 115,950 115,800 -0,17 117,300 115,550 492.107
24/07/2018 116,600 116,000 0,04 117,800 115,950 662.815
23/07/2018 116,750 115,950 -1,24 117,300 115,850 525.853
20/07/2018 119,000 117,400 -1,43 119,200 117,000 701.327
19/07/2018 120,350 119,100 -0,96 120,700 118,700 482.733
18/07/2018 120,000 120,250 0,67 121,150 119,600 497.871
17/07/2018 118,800 119,450 0,42 119,550 118,250 402.601
16/07/2018 118,250 118,950 0,42 119,500 118,250 288.972
13/07/2018 119,050 118,450 -0,38 119,750 117,750 462.219
12/07/2018 119,400 118,900 0,04 119,850 118,600 473.651
11/07/2018 119,000 118,850 0,34 119,300 117,600 509.556
10/07/2018 117,550 118,450 0,81 118,900 117,550 412.501
09/07/2018 117,900 117,500 0,09 118,650 117,000 458.131
06/07/2018 117,000 117,400 0,90 117,700 116,050 494.914
05/07/2018 116,300 116,350 -0,04 117,300 115,100 435.186
04/07/2018 115,850 116,400 0,56 116,400 114,850 241.013
03/07/2018 115,000 115,750 1,54 116,200 114,650 408.302
02/07/2018 112,700 114,000 -0,13 114,350 112,250 557.984
29/06/2018 113,700 114,150 1,06 114,600 113,450 640.866
28/06/2018 114,450 112,950 -1,61 115,200 112,200 379.605
27/06/2018 114,350 114,800 0,48 115,300 113,150 462.189
26/06/2018 113,550 114,250 1,02 114,600 113,100 448.372
25/06/2018 113,950 113,100 -1,09 114,350 112,950 382.107
22/06/2018 115,950 114,350 -0,82 117,300 114,100 500.406
21/06/2018 116,150 115,300 0,00 116,950 115,000 569.310
20/06/2018 113,900 115,300 1,32 115,500 113,700 575.440
19/06/2018 113,900 113,800 -0,26 114,600 113,150 527.831
18/06/2018 114,950 114,100 -1,17 115,250 113,800 292.321
15/06/2018 116,950 115,450 -0,82 116,950 115,100 1.314.512
14/06/2018 115,400 116,400 0,43 116,950 114,650 691.666
13/06/2018 117,100 115,900 -0,52 117,350 115,350 407.939
12/06/2018 116,950 116,500 0,69 117,300 115,150 382.329
11/06/2018 116,200 115,700 -1,49 116,750 114,750 756.299
08/06/2018 115,950 117,450 0,13 118,250 114,300 473.094
07/06/2018 119,350 117,300 -1,30 119,450 117,100 390.017
06/06/2018 118,600 118,850 0,17 119,500 117,900 431.771
05/06/2018 117,150 118,650 1,41 119,800 116,650 592.736
04/06/2018 115,950 117,000 1,92 117,100 115,100 546.204
01/06/2018 115,150 114,800 0,35 115,550 114,350 461.002
31/05/2018 113,650 114,400 1,24 115,450 113,600 838.163
30/05/2018 111,850 113,000 1,03 113,000 110,250 624.717
29/05/2018 113,800 111,850 -0,45 114,300 111,600 667.250
28/05/2018 112,300 112,350 0,63 112,750 111,600 247.545
25/05/2018 110,300 111,650 1,27 111,850 110,300 425.181
24/05/2018 110,300 110,250 0,09 112,000 109,900 413.254
23/05/2018 110,700 110,150 -0,86 111,000 109,050 521.458
22/05/2018 111,900 111,100 -0,40 112,300 110,400 471.556
18/05/2018 111,850 111,550 -1,67 112,700 111,050 638.915
17/05/2018 113,050 113,450 -1,43 113,550 112,550 383.394
16/05/2018 116,700 115,100 -1,20 117,350 114,900 659.260
15/05/2018 115,150 116,500 0,95 116,700 114,950 534.206
14/05/2018 116,400 115,400 -1,11 116,400 114,850 353.835
11/05/2018 116,300 116,700 0,56 117,000 115,750 432.891
10/05/2018 115,500 116,050 0,39 116,900 115,350 294.920
09/05/2018 114,750 115,600 0,09 115,800 114,250 353.926
08/05/2018 115,950 115,500 -0,94 116,050 114,650 375.519
07/05/2018 116,600 116,600 0,17 117,250 115,800 275.920
04/05/2018 115,000 116,400 0,78 116,950 114,750 519.732
03/05/2018 115,950 115,500 -0,82 116,200 114,850 386.898
02/05/2018 111,850 116,450 4,30 116,750 111,700 910.597
30/04/2018 112,250 111,650 -0,22 112,500 111,450 348.234
27/04/2018 112,900 111,900 -0,31 112,950 111,350 418.829
26/04/2018 109,700 112,250 2,05 112,600 108,700 625.713
25/04/2018 110,050 110,000 -1,65 111,300 110,000 545.979
24/04/2018 111,050 111,850 0,54 112,400 111,050 552.311
23/04/2018 111,750 111,250 -0,27 111,750 111,100 290.584
20/04/2018 112,050 111,550 -0,13 112,200 110,850 585.696
19/04/2018 110,750 111,700 0,63 112,050 110,450 376.298
18/04/2018 110,800 111,000 0,50 111,300 110,200 426.555
17/04/2018 109,500 110,450 0,82 110,850 109,150 464.470
16/04/2018 109,600 109,550 0,46 110,150 109,000 472.452
13/04/2018 109,000 109,050 0,23 109,700 108,800 688.905
12/04/2018 111,850 108,800 -2,47 111,850 108,750 930.691
11/04/2018 114,050 111,550 -2,58 114,300 111,400 495.020
10/04/2018 115,100 114,500 -0,35 115,350 114,150 377.810
09/04/2018 113,350 114,900 2,41 114,900 112,650 489.178
06/04/2018 112,150 112,200 -0,40 112,700 111,700 487.527
05/04/2018 111,350 112,650 2,18 112,700 110,550 534.534
04/04/2018 110,800 110,250 -0,36 111,050 108,600 642.426
03/04/2018 110,000 110,650 0,05 111,300 109,150 582.589
29/03/2018 110,600 110,600 0,00 111,050 109,950 487.396
28/03/2018 110,350 110,600 -0,45 111,500 109,400 600.770
27/03/2018 109,400 111,100 3,45 111,200 108,800 673.908
26/03/2018 109,250 107,400 -1,29 109,300 107,250 690.494
23/03/2018 111,000 108,800 -2,60 111,150 108,350 830.557
22/03/2018 109,500 111,700 0,54 112,600 109,500 767.352
21/03/2018 111,250 111,100 0,05 112,350 110,700 599.270
20/03/2018 109,300 111,050 2,40 111,800 109,200 651.317
19/03/2018 108,350 108,450 -0,37 109,400 106,750 694.149
16/03/2018 111,000 108,850 -0,64 111,050 108,600 1.440.187
15/03/2018 109,750 109,550 -0,05 110,250 109,100 861.126
14/03/2018 109,250 109,600 0,05 110,200 108,700 716.481
13/03/2018 110,450 109,550 -0,90 110,700 109,000 602.599
12/03/2018 110,600 110,550 0,59 110,950 110,100 396.568
09/03/2018 110,200 109,900 -0,18 110,500 109,200 572.809
08/03/2018 108,700 110,100 0,96 110,750 108,650 567.112
07/03/2018 106,950 109,050 1,87 109,050 106,300 462.777
06/03/2018 109,750 107,050 -1,06 109,950 106,650 531.610
05/03/2018 105,000 108,200 2,03 108,450 104,200 541.244
02/03/2018 106,750 106,050 -1,99 106,950 105,150 763.476
01/03/2018 109,750 108,200 -1,14 111,100 108,100 822.533
28/02/2018 108,550 109,450 0,78 110,750 108,450 638.472
27/02/2018 108,750 108,600 0,00 109,850 108,050 502.673
26/02/2018 109,250 108,600 -0,05 109,650 108,100 492.999
23/02/2018 110,150 108,650 -0,78 110,250 108,200 470.504
22/02/2018 108,700 109,500 1,25 109,700 107,300 810.218
21/02/2018 104,100 108,150 2,85 108,250 104,000 763.860
20/02/2018 106,000 105,150 -0,61 106,550 103,900 599.259
19/02/2018 107,000 105,800 -0,05 107,250 105,800 385.804
16/02/2018 105,300 105,850 1,00 107,250 105,100 634.952
15/02/2018 105,400 104,800 0,19 106,300 104,300 522.522
14/02/2018 104,100 104,600 1,45 104,900 102,800 474.050
13/02/2018 102,950 103,100 -0,58 103,550 102,850 382.587
12/02/2018 103,700 103,700 1,17 104,100 103,000 511.041
09/02/2018 102,650 102,500 0,44 103,100 101,200 715.887
08/02/2018 105,300 102,050 -3,59 105,750 102,000 425.481
07/02/2018 102,400 105,850 4,13 106,550 102,150 1.001.407
06/02/2018 101,900 101,650 -2,77 104,650 101,600 1.307.106
05/02/2018 101,450 104,550 2,45 104,850 100,900 752.580
02/02/2018 103,050 102,050 -1,26 103,050 101,000 648.642
01/02/2018 104,000 103,350 0,00 104,600 102,550 647.681
31/01/2018 104,000 103,350 -0,43 104,750 103,300 546.230
30/01/2018 102,800 103,800 0,19 104,150 102,700 549.688
29/01/2018 103,900 103,600 -0,43 104,550 102,950 382.499
26/01/2018 103,600 104,050 0,63 104,950 103,100 527.103
25/01/2018 103,600 103,400 -0,19 103,900 102,450 452.166
24/01/2018 101,600 103,600 1,87 104,750 101,600 801.676
23/01/2018 99,800 101,700 2,81 101,850 99,760 612.786
22/01/2018 98,660 98,920 0,30 99,120 98,180 287.465
19/01/2018 97,300 98,620 1,15 98,680 97,200 494.003
18/01/2018 98,000 97,500 -0,04 98,000 97,400 332.969
17/01/2018 97,800 97,540 -0,43 98,300 97,160 447.795
16/01/2018 97,900 97,960 -0,04 99,020 97,580 557.612
15/01/2018 98,300 98,000 -0,49 99,000 97,800 343.024
12/01/2018 99,840 98,480 -1,52 100,350 98,060 548.191
11/01/2018 100,700 100,000 -0,70 100,900 99,340 568.823
10/01/2018 99,300 100,700 1,31 100,900 98,960 481.075
09/01/2018 99,780 99,400 -0,30 99,780 98,660 387.757
08/01/2018 99,020 99,700 1,26 100,850 98,800 432.958
05/01/2018 98,160 98,460 0,14 98,740 97,900 346.393
04/01/2018 97,020 98,320 1,68 99,220 97,020 555.468
03/01/2018 96,020 96,700 0,88 97,580 95,580 510.040
02/01/2018 96,420 95,860 -0,97 96,660 95,300 391.160
29/12/2017 96,440 96,800 0,29 97,160 96,350 246.828
28/12/2017 96,930 96,520 -0,26 97,000 96,170 235.980
27/12/2017 96,450 96,770 0,14 97,650 96,420 333.795
22/12/2017 96,300 96,630 -0,15 97,000 96,140 279.015
21/12/2017 96,140 96,780 0,46 96,830 95,020 470.731
20/12/2017 97,110 96,340 -0,56 97,350 95,620 449.400
19/12/2017 98,000 96,880 -1,20 98,190 96,730 355.909
18/12/2017 98,590 98,060 -0,10 99,670 97,660 471.554
15/12/2017 97,050 98,160 0,52 98,160 96,610 1.019.361
14/12/2017 98,190 97,650 -1,89 98,520 96,720 590.753
13/12/2017 99,370 99,530 0,30 100,200 99,230 410.400
12/12/2017 99,900 99,230 -0,66 100,000 98,880 461.809
11/12/2017 99,020 99,890 0,88 100,250 98,930 473.123
08/12/2017 99,000 99,020 0,70 99,990 98,660 575.872
07/12/2017 98,410 98,330 0,44 98,450 97,480 558.151
06/12/2017 96,570 97,900 1,03 98,200 96,050 516.237
05/12/2017 95,380 96,900 1,79 97,350 95,160 751.694
04/12/2017 94,650 95,200 2,13 95,430 94,030 464.706
01/12/2017 94,980 93,210 -2,14 95,330 93,210 733.980
30/11/2017 94,230 95,250 0,87 95,690 93,940 707.686
29/11/2017 94,000 94,430 1,49 94,930 93,850 617.012
28/11/2017 91,370 93,040 1,66 93,130 91,370 469.635
27/11/2017 91,810 91,520 -0,31 92,310 91,330 234.341
24/11/2017 91,500 91,800 0,27 92,560 90,940 255.046
23/11/2017 91,840 91,550 -0,78 92,290 91,390 290.878
22/11/2017 94,190 92,270 -2,00 94,190 92,270 458.126
21/11/2017 93,920 94,150 0,04 94,280 93,230 491.045
20/11/2017 93,390 94,110 0,12 94,110 92,890 401.867
17/11/2017 92,730 94,000 1,28 94,910 92,690 828.149
16/11/2017 92,260 92,810 0,95 93,130 91,500 564.929
15/11/2017 90,130 91,940 1,80 92,250 89,750 544.093
14/11/2017 90,770 90,310 -0,12 90,880 89,880 344.862
13/11/2017 91,220 90,420 -1,00 91,350 89,280 407.024
10/11/2017 91,130 91,330 0,22 91,670 90,610 545.885
09/11/2017 92,200 91,130 -0,90 93,430 90,950 694.978
08/11/2017 90,540 91,960 1,71 92,290 89,510 661.511
07/11/2017 91,140 90,410 -0,18 91,310 90,310 366.426
06/11/2017 91,180 90,570 -0,51 91,510 89,550 381.558
03/11/2017 90,220 91,030 1,20 91,290 89,790 491.661
02/11/2017 90,740 89,950 -0,65 91,360 89,530 520.888
01/11/2017 89,520 90,540 2,10 90,710 89,220 697.507
30/10/2017 90,210 88,680 -1,50 90,510 88,600 681.470
27/10/2017 89,300 90,030 -1,19 93,050 89,030 1.243.114
26/10/2017 91,090 91,110 0,70 91,640 89,590 791.147
25/10/2017 90,410 90,480 0,20 91,050 89,500 522.228
24/10/2017 91,500 90,300 -2,07 92,150 90,150 700.459
23/10/2017 93,010 92,210 -0,67 93,310 91,940 372.369
20/10/2017 91,440 92,830 1,95 92,830 91,090 655.764
19/10/2017 93,070 91,050 -1,95 93,180 90,890 612.370
18/10/2017 93,500 92,860 -1,83 94,720 92,520 790.317
17/10/2017 93,300 94,590 -0,13 94,680 93,040 845.777
16/10/2017 94,950 94,710 -0,41 95,270 94,460 375.048
13/10/2017 96,150 95,100 -0,83 96,230 94,960 428.568
12/10/2017 94,760 95,900 1,48 96,260 94,360 384.649
11/10/2017 93,630 94,500 1,06 94,590 93,590 355.725
10/10/2017 93,370 93,510 0,32 94,020 92,860 236.949
09/10/2017 93,570 93,210 -0,42 94,950 93,210 290.662
06/10/2017 93,130 93,600 0,44 93,900 93,120 298.355
05/10/2017 92,500 93,190 0,98 93,370 91,320 360.405
04/10/2017 92,960 92,290 -0,18 93,130 91,870 496.558
02/10/2017 91,310 92,460 0,82 92,500 91,310 344.342
29/09/2017 90,900 91,710 1,11 91,820 90,780 411.895
28/09/2017 91,000 90,700 -0,19 91,400 90,260 374.022
27/09/2017 90,560 90,870 0,39 90,950 90,220 326.821
26/09/2017 90,380 90,520 -0,15 91,120 89,530 601.144
publicidad
publicidad