Vocento 15 años 21 de Octubre, 19:54 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ELECNOR (ENO)ELECNOR (ENO)

0,100,83 %
12,15

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 11,960 12,150 0,83 12,150 11,920 15.748
19/10/2017 11,910 12,050 0,42 12,090 11,910 12.848
18/10/2017 12,000 12,000 0,00 12,000 11,910 8.920
17/10/2017 11,720 12,000 1,52 12,000 11,720 70.103
16/10/2017 11,610 11,820 -1,09 11,890 11,610 19.641
13/10/2017 12,000 11,950 -0,33 12,000 11,940 1.542
12/10/2017 11,930 11,990 0,25 12,200 11,840 9.802
11/10/2017 11,980 11,960 0,84 11,990 11,920 2.608
10/10/2017 12,000 11,860 -1,17 12,050 11,860 19.295
09/10/2017 11,800 12,000 0,00 12,050 11,800 35.406
06/10/2017 12,000 12,000 0,00 12,080 11,630 21.037
05/10/2017 11,990 12,000 0,42 12,000 11,700 12.718
04/10/2017 11,700 11,950 1,96 11,950 11,700 30.358
03/10/2017 11,700 11,720 -0,34 11,940 11,700 22.747
02/10/2017 11,790 11,760 -0,25 11,790 11,400 22.254
29/09/2017 11,780 11,790 0,08 11,790 11,700 12.480
28/09/2017 11,780 11,780 -0,51 11,850 11,760 9.226
27/09/2017 11,820 11,840 0,42 11,870 11,780 1.824
26/09/2017 11,920 11,790 -0,51 11,920 11,780 4.080
25/09/2017 11,900 11,850 -1,17 11,930 11,790 4.271
22/09/2017 11,990 11,990 0,33 11,990 11,910 4.381
21/09/2017 11,910 11,950 0,25 11,990 11,900 24.701
20/09/2017 12,070 11,920 -1,32 12,070 11,910 5.577
19/09/2017 12,110 12,080 -0,17 12,150 12,040 5.439
18/09/2017 12,250 12,100 -0,41 12,500 12,030 24.379
15/09/2017 12,200 12,150 1,93 12,200 11,900 22.052
14/09/2017 11,940 11,920 0,93 11,960 11,780 5.100
13/09/2017 11,970 11,810 -0,42 11,970 11,800 6.573
12/09/2017 12,000 11,860 -0,34 12,000 11,850 2.276
11/09/2017 12,000 11,900 1,02 12,000 11,850 3.631
08/09/2017 11,780 11,780 -0,17 11,870 11,780 3.989
07/09/2017 11,910 11,800 -0,42 11,910 11,760 4.491
06/09/2017 11,780 11,850 0,68 11,860 11,750 6.002
05/09/2017 11,870 11,770 -0,68 11,930 11,700 5.407
04/09/2017 11,720 11,850 -0,67 11,900 11,720 1.362
01/09/2017 11,900 11,930 0,68 11,970 11,790 12.447
31/08/2017 11,710 11,850 0,68 11,940 11,710 11.891
30/08/2017 12,000 11,770 -1,92 12,020 11,770 13.476
29/08/2017 11,900 12,000 1,10 12,000 11,820 14.546
28/08/2017 11,900 11,870 0,00 11,900 11,830 4.010
25/08/2017 11,760 11,870 0,42 11,890 11,750 11.919
24/08/2017 11,800 11,820 0,17 11,820 11,770 1.690
23/08/2017 11,840 11,800 -0,34 11,840 11,750 2.618
22/08/2017 11,900 11,840 0,17 11,900 11,750 3.345
21/08/2017 11,760 11,820 1,03 11,880 11,760 10.027
18/08/2017 11,910 11,700 -1,60 11,910 11,700 11.872
17/08/2017 11,890 11,890 0,59 11,890 11,840 3.376
16/08/2017 11,780 11,820 0,34 11,890 11,780 7.237
15/08/2017 11,850 11,780 -0,51 11,870 11,780 3.105
14/08/2017 11,840 11,840 0,77 11,880 11,800 5.090
11/08/2017 11,880 11,750 -0,93 11,880 11,750 13.364
10/08/2017 11,810 11,860 0,34 11,870 11,800 5.869
09/08/2017 11,900 11,820 -0,67 11,940 11,750 13.033
08/08/2017 11,790 11,900 1,28 11,920 11,770 12.892
07/08/2017 11,790 11,750 1,03 11,830 11,650 16.110
04/08/2017 11,740 11,630 0,43 11,800 11,610 12.913
03/08/2017 11,710 11,580 -0,52 11,780 11,580 15.270
02/08/2017 11,600 11,640 0,17 11,800 11,600 32.210
01/08/2017 11,540 11,620 -0,43 11,790 11,520 13.221
31/07/2017 11,920 11,670 -1,93 11,920 11,670 29.020
28/07/2017 11,960 11,900 -0,25 12,130 11,900 14.755
27/07/2017 11,810 11,930 0,93 12,000 11,800 18.481
26/07/2017 11,840 11,820 -1,01 11,940 11,800 12.426
25/07/2017 11,800 11,940 1,10 11,950 11,800 7.206
24/07/2017 11,850 11,810 -1,58 12,000 11,810 31.394
21/07/2017 12,080 12,000 -0,83 12,080 11,840 33.058
20/07/2017 12,050 12,100 0,33 12,200 12,020 25.661
19/07/2017 11,990 12,060 0,58 12,080 11,960 15.676
18/07/2017 12,000 11,990 0,25 12,070 11,970 25.286
17/07/2017 11,970 11,960 -0,99 12,040 11,950 8.693
14/07/2017 12,130 12,080 0,58 12,130 12,000 13.123
13/07/2017 12,010 12,010 0,00 12,130 12,010 6.892
12/07/2017 12,000 12,010 0,08 12,090 12,000 11.605
11/07/2017 12,000 12,000 0,93 12,010 11,850 24.906
10/07/2017 11,850 11,890 0,17 11,950 11,740 11.720
07/07/2017 11,900 11,870 -0,25 11,900 11,770 4.705
06/07/2017 11,750 11,900 1,10 11,920 11,750 15.665
05/07/2017 11,930 11,770 -1,92 12,050 11,740 10.274
04/07/2017 12,060 12,000 0,00 12,130 11,980 17.086
03/07/2017 12,200 12,000 -0,83 12,200 11,960 26.813
30/06/2017 12,360 12,100 0,00 12,360 11,920 26.214
29/06/2017 12,410 12,100 -2,42 12,410 12,100 33.806
28/06/2017 12,350 12,400 -1,98 12,660 12,340 13.009
27/06/2017 12,650 12,650 -0,32 12,650 12,490 25.693
26/06/2017 12,460 12,690 -0,55 12,780 12,460 23.502
23/06/2017 12,720 12,760 0,00 12,760 12,600 22.009
22/06/2017 12,470 12,760 0,00 12,760 12,470 14.559
21/06/2017 12,460 12,760 0,00 12,890 12,450 17.479
20/06/2017 12,910 12,760 -1,31 12,920 12,750 27.548
19/06/2017 13,310 12,930 -0,46 13,310 12,930 36.885
16/06/2017 12,850 12,990 1,25 13,500 12,770 364.588
15/06/2017 12,780 12,830 0,39 12,830 12,520 55.656
14/06/2017 12,820 12,780 2,65 12,900 12,470 47.773
13/06/2017 12,910 12,450 -3,79 12,910 12,210 120.063
12/06/2017 11,790 12,940 11,85 13,120 11,500 74.120
09/06/2017 11,667 11,569 0,25 11,667 11,305 78.261
08/06/2017 11,314 11,540 2,44 11,618 11,295 87.199
07/06/2017 11,324 11,265 -1,71 11,540 11,246 17.741
06/06/2017 11,393 11,461 0,78 11,461 11,363 20.799
05/06/2017 11,452 11,373 -0,34 11,452 11,344 12.550
02/06/2017 11,412 11,412 0,09 11,452 11,256 27.149
01/06/2017 11,118 11,403 -0,60 11,432 10,991 22.948
31/05/2017 11,373 11,471 0,00 11,501 11,295 22.681
30/05/2017 11,559 11,471 1,21 11,559 11,324 14.776
29/05/2017 11,226 11,334 0,96 11,344 11,187 66.628
26/05/2017 11,089 11,226 0,44 11,226 11,089 26.163
25/05/2017 11,216 11,177 -0,35 11,216 11,128 24.097
24/05/2017 10,873 11,216 0,44 11,216 10,873 38.941
23/05/2017 11,216 11,167 0,89 11,216 11,128 20.130
22/05/2017 11,030 11,069 0,36 11,167 10,883 25.890
19/05/2017 10,736 11,030 2,74 11,177 10,736 39.386
18/05/2017 11,324 10,736 -5,60 11,324 10,638 91.363
17/05/2017 11,618 11,373 -2,11 11,618 11,373 38.861
16/05/2017 11,648 11,618 2,16 11,746 11,324 61.669
15/05/2017 11,226 11,373 3,11 11,765 11,226 91.838
12/05/2017 10,707 11,030 2,74 11,030 10,707 53.672
11/05/2017 10,667 10,736 1,11 10,756 10,657 30.114
10/05/2017 10,530 10,618 0,93 10,618 10,412 21.342
09/05/2017 10,363 10,520 4,28 10,520 10,128 53.790
08/05/2017 9,991 10,089 1,78 10,089 9,844 36.447
05/05/2017 9,971 9,912 -0,39 9,991 9,903 41.356
04/05/2017 9,883 9,952 0,69 9,961 9,854 40.064
03/05/2017 9,854 9,883 -0,10 9,893 9,834 32.386
02/05/2017 9,863 9,893 0,90 9,893 9,834 34.941
28/04/2017 9,795 9,804 0,10 9,863 9,795 56.444
27/04/2017 9,755 9,795 0,30 9,795 9,648 37.108
26/04/2017 9,608 9,765 0,61 9,775 9,608 70.512
25/04/2017 9,481 9,706 2,06 9,765 9,461 72.787
24/04/2017 9,314 9,510 0,41 9,510 9,314 25.142
21/04/2017 9,295 9,471 1,26 9,501 9,285 35.359
20/04/2017 9,393 9,353 -0,42 9,461 9,334 22.212
19/04/2017 9,285 9,393 0,84 9,403 9,265 25.512
18/04/2017 9,334 9,314 0,53 9,334 9,167 11.414
13/04/2017 9,236 9,265 -0,32 9,324 9,236 4.117
12/04/2017 9,285 9,295 0,11 9,295 9,226 12.890
11/04/2017 9,216 9,285 0,74 9,285 9,187 50.057
10/04/2017 9,187 9,216 0,75 9,236 9,157 7.394
07/04/2017 9,128 9,148 0,21 9,177 9,128 8.444
06/04/2017 9,118 9,128 -0,43 9,167 9,118 6.536
05/04/2017 9,167 9,167 0,54 9,206 9,118 5.939
04/04/2017 9,118 9,118 -0,75 9,236 9,118 15.326
03/04/2017 9,138 9,187 0,54 9,216 9,089 6.050
31/03/2017 9,089 9,138 0,00 9,148 9,089 7.978
30/03/2017 9,148 9,138 0,22 9,157 9,118 3.538
29/03/2017 9,128 9,118 -0,11 9,275 9,118 4.067
28/03/2017 9,118 9,128 0,11 9,128 9,118 5.117
27/03/2017 9,069 9,118 0,11 9,128 9,020 9.916
24/03/2017 8,922 9,108 1,53 9,108 8,922 8.977
23/03/2017 9,118 8,971 -1,08 9,118 8,883 12.843
22/03/2017 8,971 9,069 0,54 9,069 8,971 9.399
21/03/2017 9,069 9,020 -1,18 9,118 9,010 5.840
20/03/2017 9,118 9,128 0,22 9,128 9,059 13.686
17/03/2017 8,971 9,108 1,31 9,118 8,883 30.624
16/03/2017 8,991 8,991 -0,86 9,069 8,981 21.975
15/03/2017 9,069 9,069 0,00 9,069 9,001 19.224
14/03/2017 9,010 9,069 0,65 9,118 8,971 9.440
13/03/2017 9,020 9,010 -1,18 9,069 9,010 3.286
10/03/2017 9,020 9,118 0,98 9,118 9,020 5.350
09/03/2017 9,255 9,030 -0,43 9,255 9,030 10.449
08/03/2017 9,206 9,069 0,00 9,206 9,069 22.806
07/03/2017 9,059 9,069 0,11 9,167 9,040 7.278
06/03/2017 9,206 9,059 -0,65 9,206 9,059 4.910
03/03/2017 9,118 9,118 -0,53 9,118 9,118 1.020
02/03/2017 8,981 9,167 0,54 9,206 8,981 4.022
01/03/2017 9,118 9,118 0,32 9,118 9,069 2.903
28/02/2017 9,069 9,089 0,11 9,167 9,040 6.788
27/02/2017 9,079 9,079 -0,43 9,167 9,059 678
24/02/2017 9,118 9,118 0,00 9,118 9,118 14.106
23/02/2017 8,971 9,118 1,09 9,148 8,834 52.297
22/02/2017 9,089 9,020 -0,97 9,138 9,001 7.950
21/02/2017 9,128 9,108 0,00 9,167 9,069 1.181
20/02/2017 9,226 9,108 -1,17 9,226 9,040 7.646
17/02/2017 9,246 9,216 0,00 9,246 9,128 7.079
16/02/2017 9,255 9,216 2,06 9,255 9,030 16.833
15/02/2017 9,079 9,030 -0,86 9,167 9,030 22.845
14/02/2017 9,255 9,108 -0,21 9,255 9,108 6.413
13/02/2017 9,069 9,128 0,11 9,236 9,069 83.064
10/02/2017 9,304 9,118 0,00 9,304 9,118 4.270
09/02/2017 9,108 9,118 0,32 9,187 9,089 4.382
08/02/2017 9,148 9,089 -0,54 9,148 9,079 47.031
07/02/2017 9,050 9,138 0,76 9,157 9,050 14.712
06/02/2017 9,108 9,069 -0,43 9,118 9,040 5.432
03/02/2017 9,069 9,108 0,76 9,108 9,030 2.540
02/02/2017 9,108 9,040 -0,86 9,108 8,981 3.086
01/02/2017 9,128 9,118 0,11 9,128 8,942 4.193
31/01/2017 9,020 9,108 0,98 9,108 9,020 7.289
30/01/2017 9,069 9,020 -1,60 9,069 8,922 11.679
27/01/2017 9,108 9,167 0,65 9,167 9,108 1.831
26/01/2017 9,216 9,108 -0,32 9,216 9,089 5.556
25/01/2017 9,304 9,138 -1,27 9,304 9,069 14.051
24/01/2017 9,216 9,255 0,53 9,265 9,059 12.678
23/01/2017 8,922 9,206 2,40 9,216 8,922 17.164
20/01/2017 8,853 8,991 0,77 9,010 8,853 34.656
19/01/2017 8,922 8,922 -0,11 8,922 8,893 13.960
18/01/2017 8,932 8,932 -2,04 9,108 8,873 36.394
17/01/2017 9,314 9,118 -1,59 9,314 9,118 3.112
16/01/2017 9,265 9,265 1,18 9,304 9,069 11.641
13/01/2017 8,844 9,157 1,63 9,157 8,844 13.773
12/01/2017 8,824 9,010 0,11 9,020 8,824 5.167
11/01/2017 8,883 9,001 0,33 9,001 8,824 17.878
10/01/2017 8,824 8,971 0,00 8,971 8,795 5.742
09/01/2017 8,824 8,971 2,27 8,991 8,824 8.218
06/01/2017 8,762 8,772 0,00 8,772 8,694 2.824
05/01/2017 8,743 8,772 0,33 8,772 8,704 24.692
04/01/2017 8,733 8,743 0,45 8,743 8,694 1.831
03/01/2017 8,762 8,704 -0,78 8,772 8,694 9.316
02/01/2017 8,675 8,772 0,22 8,772 8,675 23.163
30/12/2016 8,772 8,753 -0,22 8,772 8,665 18.082
29/12/2016 8,704 8,772 0,45 8,811 8,636 128.407
28/12/2016 8,636 8,733 1,01 8,733 8,636 9.279
27/12/2016 8,714 8,645 -0,78 8,714 8,636 15.803
23/12/2016 8,675 8,714 0,11 8,714 8,645 1.780
22/12/2016 8,626 8,704 0,90 8,723 8,626 2.155
21/12/2016 8,626 8,626 0,00 8,753 8,626 7.963
20/12/2016 8,762 8,626 -0,56 8,762 8,626 1.562
19/12/2016 8,723 8,675 -0,56 8,772 8,665 11.513
16/12/2016 8,772 8,723 -0,56 8,772 8,645 3.308
15/12/2016 8,772 8,772 1,01 8,772 8,645 18.854
14/12/2016 8,733 8,684 -1,00 8,753 8,684 4.089
13/12/2016 8,772 8,772 0,00 8,772 8,636 6.609
12/12/2016 8,675 8,772 2,27 8,772 8,489 38.989
09/12/2016 8,509 8,577 0,00 8,665 8,509 4.432
08/12/2016 8,480 8,577 0,00 8,577 8,480 293
07/12/2016 8,675 8,577 0,34 8,675 8,538 749
06/12/2016 8,431 8,548 -0,68 8,548 8,431 1.058
05/12/2016 8,333 8,606 0,11 8,665 8,333 2.669
02/12/2016 8,294 8,597 0,00 8,723 8,294 5.036
01/12/2016 8,597 8,597 0,11 8,597 8,597 1.565
30/11/2016 8,587 8,587 0,00 8,704 8,528 7.497
29/11/2016 8,382 8,587 0,11 8,792 8,382 10.008
28/11/2016 8,577 8,577 -0,56 8,577 8,402 5.817
25/11/2016 8,645 8,626 -1,01 8,645 8,577 1.557
24/11/2016 8,753 8,714 1,25 8,753 8,480 6.234
23/11/2016 8,597 8,606 -0,45 8,616 8,577 1.622
22/11/2016 8,597 8,645 0,00 8,753 8,597 4.259
21/11/2016 8,753 8,645 0,00 8,753 8,597 1.376
18/11/2016 8,772 8,645 -1,44 8,772 8,626 10.233
17/11/2016 8,577 8,772 1,69 8,772 8,577 6.664
16/11/2016 8,772 8,626 -1,56 8,772 8,606 11.698
15/11/2016 8,616 8,762 -0,33 8,772 8,616 5.914
14/11/2016 8,723 8,792 0,89 8,792 8,626 8.644
11/11/2016 8,753 8,714 0,45 8,772 8,587 10.582
10/11/2016 8,723 8,675 -1,11 8,831 8,577 36.727
09/11/2016 8,723 8,772 -1,10 8,870 8,723 39.181
08/11/2016 8,850 8,870 0,55 8,870 8,753 35.675
07/11/2016 8,743 8,821 0,00 8,821 8,723 5.867
04/11/2016 8,840 8,821 -0,55 8,840 8,723 20.297
03/11/2016 8,723 8,870 1,68 8,870 8,723 8.123
02/11/2016 8,743 8,723 -1,10 8,860 8,723 19.784
01/11/2016 8,772 8,821 0,56 8,821 8,772 1.099
31/10/2016 8,870 8,772 -0,11 8,870 8,723 31.546
28/10/2016 8,782 8,782 -0,11 8,860 8,782 1.943
27/10/2016 8,792 8,792 -0,88 8,870 8,772 17.005
26/10/2016 8,772 8,870 0,11 8,870 8,772 15.316
25/10/2016 8,860 8,860 -0,11 8,870 8,772 5.444
24/10/2016 8,870 8,870 0,00 8,870 8,772 7.859

Mas noticias

publicidad