17 de Julio, 19:33 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EUSKALTEL (EKT)EUSKALTEL (EKT)

-0,12-1,54 %
7,68

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 7,880 7,800 -0,95 7,900 7,710 132.803
13/07/2018 7,985 7,875 -0,94 7,985 7,875 180.043
12/07/2018 7,925 7,950 0,19 8,000 7,925 80.268
11/07/2018 7,980 7,935 -0,81 8,095 7,875 407.361
10/07/2018 8,055 8,000 -0,62 8,130 7,975 324.046
09/07/2018 8,010 8,050 0,69 8,190 8,010 292.156
06/07/2018 7,990 7,995 0,63 8,000 7,940 237.916
05/07/2018 7,970 7,945 -0,06 8,015 7,930 120.479
04/07/2018 7,760 7,950 2,98 7,995 7,705 182.256
03/07/2018 7,610 7,720 2,47 7,770 7,530 134.976
02/07/2018 7,568 7,534 -1,03 7,568 7,416 202.170
29/06/2018 7,779 7,612 -1,52 7,804 7,578 160.516
28/06/2018 7,789 7,730 -0,82 7,872 7,681 198.671
27/06/2018 7,608 7,794 2,19 7,843 7,490 259.538
26/06/2018 7,818 7,627 -2,51 7,823 7,544 316.210
25/06/2018 7,833 7,823 -0,37 7,892 7,764 150.669
22/06/2018 7,813 7,853 0,50 7,941 7,784 705.891
21/06/2018 7,813 7,813 -0,38 7,853 7,706 346.193
20/06/2018 7,843 7,843 0,25 7,902 7,764 275.899
19/06/2018 7,789 7,823 -0,50 7,877 7,789 206.734
18/06/2018 7,892 7,862 -0,37 7,921 7,833 246.345
15/06/2018 8,029 7,892 -1,59 8,034 7,892 211.435
14/06/2018 7,882 8,019 0,99 8,029 7,808 251.113
13/06/2018 8,103 7,941 -1,82 8,137 7,676 491.664
12/06/2018 8,117 8,088 0,24 8,132 7,897 274.446
11/06/2018 8,083 8,068 0,37 8,127 8,014 148.271
08/06/2018 8,049 8,039 1,05 8,235 7,985 290.539
07/06/2018 7,965 7,956 -0,18 8,039 7,877 179.330
06/06/2018 7,931 7,970 0,74 7,975 7,858 136.239
05/06/2018 7,887 7,911 0,37 7,941 7,843 137.390
04/06/2018 7,774 7,882 1,77 7,882 7,740 229.016
01/06/2018 7,843 7,745 -1,06 7,862 7,617 219.143
31/05/2018 7,892 7,828 -0,56 7,897 7,759 296.270
30/05/2018 7,848 7,872 0,38 7,970 7,823 313.921
29/05/2018 7,853 7,843 -0,12 7,877 7,627 309.549
28/05/2018 7,848 7,853 -0,56 7,936 7,808 158.118
25/05/2018 7,887 7,897 0,31 7,990 7,750 297.068
24/05/2018 7,897 7,872 0,06 7,897 7,769 144.232
23/05/2018 7,862 7,867 -0,12 7,897 7,808 173.353
22/05/2018 7,666 7,877 3,15 7,907 7,647 266.468
21/05/2018 7,794 7,637 -0,13 7,794 7,622 147.609
18/05/2018 7,642 7,647 0,19 7,666 7,563 243.247
17/05/2018 7,622 7,632 -0,06 7,789 7,578 445.786
16/05/2018 7,745 7,637 -0,83 7,745 7,539 237.365
15/05/2018 7,769 7,701 -1,01 7,833 7,691 170.185
14/05/2018 7,970 7,779 -2,22 7,970 7,750 131.101
11/05/2018 7,921 7,956 0,19 8,019 7,892 447.724
10/05/2018 8,014 7,941 -0,61 8,014 7,882 250.318
09/05/2018 7,916 7,990 0,93 7,995 7,833 191.289
08/05/2018 7,764 7,916 2,09 7,916 7,764 237.195
07/05/2018 7,755 7,755 0,25 7,823 7,735 117.081
04/05/2018 7,745 7,735 0,00 8,000 7,735 574.751
03/05/2018 7,593 7,735 2,07 7,887 7,593 639.685
02/05/2018 7,583 7,578 0,39 7,637 7,441 278.808
30/04/2018 7,666 7,549 -1,03 7,686 7,539 633.587
27/04/2018 7,603 7,627 0,45 7,666 7,563 143.598
26/04/2018 7,676 7,593 -0,64 7,676 7,549 85.058
25/04/2018 7,426 7,642 1,50 7,784 7,426 414.584
24/04/2018 7,465 7,529 1,05 7,539 7,431 131.328
23/04/2018 7,495 7,451 0,53 7,500 7,416 169.664
20/04/2018 7,451 7,411 -0,53 7,568 7,382 179.211
19/04/2018 7,230 7,451 3,19 7,451 7,230 382.055
18/04/2018 7,274 7,220 -0,74 7,274 7,196 176.267
17/04/2018 7,206 7,274 1,64 7,274 7,191 123.273
16/04/2018 7,191 7,157 -0,27 7,240 7,157 125.410
13/04/2018 7,225 7,176 -0,75 7,250 7,157 112.990
12/04/2018 7,157 7,230 1,03 7,230 7,127 121.975
11/04/2018 6,823 7,157 4,73 7,269 6,823 720.240
10/04/2018 6,877 6,833 -0,50 6,877 6,799 175.209
09/04/2018 6,872 6,867 0,36 6,911 6,804 79.678
06/04/2018 6,833 6,843 0,00 6,877 6,813 125.832
05/04/2018 6,725 6,843 2,87 6,892 6,706 250.306
04/04/2018 6,740 6,652 -0,73 6,823 6,647 227.622
03/04/2018 6,627 6,701 0,89 6,779 6,583 221.150
29/03/2018 6,490 6,642 2,42 6,676 6,490 109.220
28/03/2018 6,485 6,485 -0,60 6,559 6,470 160.601
27/03/2018 6,588 6,524 0,99 6,588 6,411 142.914
26/03/2018 6,598 6,461 -1,64 6,598 6,392 228.309
23/03/2018 6,519 6,568 0,37 6,593 6,441 331.281
22/03/2018 6,622 6,544 -1,04 6,622 6,431 356.844
21/03/2018 6,608 6,612 0,15 6,657 6,573 385.944
20/03/2018 6,554 6,603 0,67 6,617 6,519 317.763
19/03/2018 6,686 6,559 -1,62 6,686 6,549 225.635
16/03/2018 6,730 6,666 -0,73 6,730 6,608 210.564
15/03/2018 6,730 6,715 0,00 6,760 6,666 215.448
14/03/2018 6,715 6,715 0,00 6,794 6,681 188.121
13/03/2018 6,892 6,715 -2,49 6,892 6,715 230.062
12/03/2018 6,828 6,887 1,15 6,960 6,813 204.882
09/03/2018 6,813 6,809 0,00 6,951 6,735 276.664
08/03/2018 6,995 6,809 -1,91 7,000 6,809 201.853
07/03/2018 6,774 6,941 1,87 7,049 6,774 460.098
06/03/2018 6,691 6,813 2,73 6,887 6,657 522.233
05/03/2018 6,745 6,632 -1,96 6,750 6,612 344.320
02/03/2018 6,769 6,764 -0,43 6,926 6,764 461.114
01/03/2018 6,568 6,794 3,43 6,843 6,451 364.377
28/02/2018 6,691 6,568 -3,04 6,745 6,549 537.109
27/02/2018 6,882 6,774 -1,22 6,882 6,735 286.086
26/02/2018 6,813 6,858 1,01 6,882 6,745 160.691
23/02/2018 6,652 6,789 2,52 6,813 6,608 320.469
22/02/2018 6,549 6,622 1,20 6,696 6,485 302.576
21/02/2018 6,617 6,544 -1,11 6,642 6,529 75.585
20/02/2018 6,446 6,617 2,66 6,657 6,441 143.407
19/02/2018 6,578 6,446 -1,65 6,637 6,446 109.927
16/02/2018 6,490 6,554 1,29 6,588 6,490 92.148
15/02/2018 6,617 6,470 -1,57 6,671 6,470 154.438
14/02/2018 6,563 6,573 0,30 6,764 6,554 383.105
13/02/2018 6,764 6,554 -3,12 6,892 6,549 171.555
12/02/2018 6,715 6,764 2,00 6,916 6,588 624.318
09/02/2018 6,657 6,632 -0,59 6,877 6,539 706.338
08/02/2018 6,544 6,671 1,64 6,735 6,470 398.891
07/02/2018 6,750 6,563 -0,81 6,760 6,475 722.340
06/02/2018 6,647 6,617 -2,17 6,686 6,470 382.927
05/02/2018 6,872 6,764 -1,64 6,916 6,715 279.129
02/02/2018 6,882 6,877 -0,14 6,990 6,877 216.832
01/02/2018 6,892 6,887 0,36 6,956 6,867 283.281
31/01/2018 6,995 6,862 -1,89 7,029 6,862 359.337
30/01/2018 7,088 6,995 -1,22 7,152 6,980 294.453
29/01/2018 7,187 7,081 -0,47 7,245 7,057 581.189
26/01/2018 7,033 7,115 1,16 7,274 7,009 630.353
25/01/2018 7,100 7,033 -0,34 7,144 6,999 184.235
24/01/2018 7,149 7,057 -1,55 7,202 6,999 293.129
23/01/2018 7,158 7,168 0,61 7,226 7,124 190.675
22/01/2018 7,033 7,124 1,23 7,206 6,990 339.263
19/01/2018 6,965 7,038 0,62 7,062 6,937 197.311
18/01/2018 6,994 6,994 0,00 7,134 6,922 508.140
17/01/2018 7,052 6,994 -0,55 7,067 6,951 263.547
16/01/2018 6,864 7,033 2,60 7,062 6,864 244.125
15/01/2018 6,797 6,855 1,07 6,946 6,782 246.910
12/01/2018 6,850 6,782 -0,07 6,869 6,773 255.783
11/01/2018 6,850 6,787 -0,77 6,874 6,773 163.593
10/01/2018 6,763 6,840 0,85 6,879 6,754 256.687
09/01/2018 6,681 6,782 1,66 6,821 6,667 194.393
08/01/2018 6,821 6,672 -1,14 6,821 6,657 203.581
05/01/2018 6,797 6,749 0,00 6,831 6,725 169.911
04/01/2018 6,696 6,749 0,79 6,768 6,672 252.447
03/01/2018 6,725 6,696 0,38 6,725 6,662 138.831
02/01/2018 6,607 6,671 1,85 6,696 6,561 239.448
29/12/2017 6,570 6,549 -1,16 6,610 6,491 300.232
28/12/2017 6,659 6,626 -1,46 6,725 6,599 248.457
27/12/2017 6,744 6,725 -0,29 6,869 6,667 316.843
22/12/2017 6,751 6,744 -0,99 6,802 6,706 195.567
21/12/2017 6,873 6,811 -0,70 6,873 6,746 297.307
20/12/2017 6,882 6,859 0,48 6,942 6,833 421.105
19/12/2017 6,705 6,827 1,78 6,869 6,702 358.244
18/12/2017 6,729 6,707 0,32 6,831 6,696 274.664
15/12/2017 6,783 6,686 -1,73 6,852 6,602 316.430
14/12/2017 6,885 6,804 -0,83 6,984 6,773 327.266
13/12/2017 7,028 6,860 -2,45 7,100 6,850 256.839
12/12/2017 7,096 7,033 -1,20 7,129 7,033 216.708
11/12/2017 7,237 7,119 -1,48 7,418 7,083 256.554
08/12/2017 7,322 7,226 -1,25 7,365 7,151 142.206
07/12/2017 7,233 7,317 1,27 7,317 7,188 97.999
06/12/2017 7,221 7,226 -0,53 7,287 7,190 357.691
05/12/2017 7,210 7,264 1,06 7,264 7,149 446.908
04/12/2017 7,279 7,188 -0,52 7,299 7,082 377.038
01/12/2017 7,107 7,226 0,56 7,236 7,107 510.722
30/11/2017 7,081 7,185 2,19 7,185 7,058 972.950
29/11/2017 6,932 7,031 1,86 7,067 6,923 465.830
28/11/2017 6,838 6,903 1,78 6,961 6,838 490.097
27/11/2017 6,784 6,782 0,82 6,888 6,696 468.902
24/11/2017 6,503 6,728 3,30 6,757 6,474 593.466
23/11/2017 6,487 6,513 0,30 6,560 6,431 388.644
22/11/2017 6,537 6,493 -0,63 6,542 6,452 380.858
21/11/2017 6,504 6,535 0,89 6,541 6,429 368.164
20/11/2017 6,262 6,477 3,59 6,620 6,262 489.601
17/11/2017 6,310 6,253 -0,70 6,372 6,225 244.959
16/11/2017 6,286 6,297 0,65 6,441 6,286 319.361
15/11/2017 6,368 6,256 -1,64 6,387 6,221 565.925
14/11/2017 6,378 6,360 -0,27 6,465 6,339 363.341
13/11/2017 6,705 6,378 -4,61 6,728 6,281 613.625
10/11/2017 6,648 6,686 0,43 6,757 6,620 295.948
09/11/2017 6,770 6,657 -2,14 6,810 6,652 296.721
08/11/2017 6,893 6,803 -1,23 6,903 6,741 641.646
07/11/2017 6,561 6,887 5,12 7,033 6,561 1.127.130
06/11/2017 6,503 6,552 0,79 6,585 6,369 630.122
03/11/2017 6,648 6,501 -1,47 6,648 6,455 414.383
02/11/2017 6,590 6,598 0,31 6,663 6,566 558.682
01/11/2017 6,600 6,578 -0,70 6,619 6,528 430.670
31/10/2017 6,551 6,624 1,12 6,628 6,504 895.085
30/10/2017 6,715 6,551 0,00 6,720 6,526 593.937
27/10/2017 6,841 6,551 -4,23 6,938 6,406 717.990
26/10/2017 6,850 6,840 -0,60 6,986 6,791 541.292
25/10/2017 6,985 6,882 -1,07 7,014 6,875 271.588
24/10/2017 7,101 6,956 -2,05 7,123 6,956 454.853
23/10/2017 7,092 7,101 0,05 7,145 7,075 236.394
20/10/2017 7,173 7,097 -0,58 7,235 7,097 373.918
19/10/2017 7,322 7,139 -2,76 7,342 7,129 594.550
18/10/2017 7,341 7,341 0,07 7,473 7,337 318.864
17/10/2017 7,434 7,336 -2,37 7,435 7,246 519.127
16/10/2017 7,602 7,515 -0,64 7,630 7,450 528.550
13/10/2017 7,495 7,563 1,71 7,601 7,476 211.172
12/10/2017 7,482 7,436 -0,37 7,523 7,409 236.232
11/10/2017 7,303 7,464 2,42 7,466 7,303 237.978
10/10/2017 7,257 7,287 -0,18 7,308 7,257 118.348
09/10/2017 7,292 7,301 0,58 7,366 7,292 76.441
06/10/2017 7,386 7,258 -1,52 7,417 7,243 226.291
05/10/2017 7,250 7,370 1,65 7,398 7,226 179.874
04/10/2017 7,486 7,251 -2,75 7,486 7,177 369.519
03/10/2017 7,466 7,456 0,60 7,515 7,425 328.092
02/10/2017 7,322 7,412 1,04 7,445 7,274 338.634
29/09/2017 7,351 7,335 -0,21 7,360 7,265 579.933
28/09/2017 7,454 7,351 -0,93 7,534 7,340 326.508
27/09/2017 7,466 7,420 0,29 7,486 7,399 237.068
26/09/2017 7,481 7,399 -0,78 7,481 7,356 290.588
25/09/2017 7,611 7,457 -3,25 7,611 7,254 549.224
22/09/2017 7,720 7,707 -0,25 7,736 7,630 135.784
21/09/2017 7,804 7,727 -0,99 7,832 7,688 236.686
20/09/2017 7,813 7,804 -0,58 7,891 7,713 317.220
19/09/2017 7,823 7,849 0,18 7,857 7,823 333.433
18/09/2017 7,836 7,834 0,15 7,946 7,834 300.664
15/09/2017 7,958 7,823 -2,05 7,965 7,823 270.430
14/09/2017 8,035 7,987 -0,72 8,048 7,965 109.396
13/09/2017 8,093 8,044 -0,83 8,189 8,022 155.634
12/09/2017 8,228 8,112 -0,94 8,236 8,099 124.432
11/09/2017 8,334 8,189 -1,09 8,430 8,189 305.274
08/09/2017 8,295 8,280 -0,42 8,311 8,208 126.469
07/09/2017 8,334 8,314 1,53 8,348 8,186 168.489
06/09/2017 8,177 8,189 -1,16 8,237 8,141 122.623
05/09/2017 8,366 8,285 -0,97 8,385 8,237 146.291
04/09/2017 8,366 8,366 -0,07 8,430 8,273 171.413
01/09/2017 8,361 8,372 1,51 8,430 8,311 148.331
31/08/2017 8,296 8,248 0,13 8,296 8,228 77.821
30/08/2017 8,334 8,237 -0,49 8,334 8,220 148.690
29/08/2017 8,367 8,278 1,32 8,367 8,150 147.157
28/08/2017 8,194 8,170 -0,24 8,226 8,112 68.905
25/08/2017 8,189 8,189 0,00 8,226 8,189 60.228
24/08/2017 8,189 8,189 0,24 8,322 8,175 153.165
23/08/2017 8,306 8,170 -0,82 8,306 8,170 61.059
22/08/2017 8,285 8,237 0,15 8,285 8,193 106.987
21/08/2017 8,158 8,225 0,44 8,228 8,148 56.463
18/08/2017 8,189 8,189 -0,58 8,256 8,102 107.532
17/08/2017 8,343 8,237 -1,17 8,346 8,199 79.300
16/08/2017 8,340 8,334 0,01 8,361 8,285 105.829
15/08/2017 8,465 8,334 -1,38 8,465 8,291 59.395
14/08/2017 8,340 8,450 1,59 8,478 8,264 119.103
11/08/2017 8,429 8,318 -1,28 8,429 8,214 152.146
10/08/2017 8,500 8,426 -1,26 8,515 8,385 314.699
09/08/2017 8,614 8,534 -1,47 8,660 8,462 158.567
08/08/2017 8,507 8,661 1,81 8,661 8,507 143.518
07/08/2017 8,549 8,507 -0,30 8,651 8,492 163.641
04/08/2017 8,458 8,533 0,65 8,651 8,457 235.654
03/08/2017 8,463 8,478 0,57 8,632 8,443 195.250
02/08/2017 8,430 8,430 -0,57 8,478 8,362 279.495
01/08/2017 8,334 8,478 1,92 8,542 8,334 372.846
31/07/2017 8,451 8,318 -2,00 8,475 8,256 402.493
28/07/2017 8,372 8,488 2,67 8,488 8,234 481.454
27/07/2017 8,256 8,267 0,88 8,301 8,228 113.851
26/07/2017 8,083 8,195 1,87 8,264 8,054 248.592
25/07/2017 8,185 8,044 -1,86 8,256 8,044 203.160
24/07/2017 8,382 8,197 -2,21 8,382 8,197 170.662
21/07/2017 8,388 8,382 -0,71 8,456 8,262 247.536
20/07/2017 8,348 8,441 0,90 8,441 8,302 252.513
19/07/2017 8,243 8,366 2,00 8,366 8,150 269.034
18/07/2017 8,437 8,202 -2,31 8,437 8,202 290.805

Mas noticias

publicidad
publicidad