Vocento 15 años 23 de Octubre, 17:23 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EUSKALTEL (EKT)EUSKALTEL (EKT)

0,010,16 %
7,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 7,445 7,367 -0,58 7,510 7,367 373.918
19/10/2017 7,600 7,410 -2,76 7,621 7,400 594.550
18/10/2017 7,620 7,620 0,07 7,757 7,616 318.864
17/10/2017 7,716 7,615 -2,37 7,717 7,521 519.127
16/10/2017 7,891 7,800 -0,64 7,920 7,733 528.550
13/10/2017 7,780 7,850 1,71 7,890 7,760 211.172
12/10/2017 7,766 7,718 -0,37 7,809 7,690 236.232
11/10/2017 7,580 7,747 2,42 7,750 7,580 237.978
10/10/2017 7,533 7,564 -0,18 7,586 7,533 118.348
09/10/2017 7,569 7,578 0,58 7,646 7,569 76.441
06/10/2017 7,666 7,534 -1,52 7,699 7,518 226.291
05/10/2017 7,525 7,650 1,65 7,679 7,500 179.874
04/10/2017 7,770 7,526 -2,75 7,770 7,450 369.519
03/10/2017 7,750 7,739 0,60 7,800 7,707 328.092
02/10/2017 7,600 7,693 1,04 7,728 7,550 338.634
29/09/2017 7,630 7,614 -0,21 7,640 7,541 579.933
28/09/2017 7,737 7,630 -0,93 7,820 7,619 326.508
27/09/2017 7,750 7,702 0,29 7,770 7,680 237.068
26/09/2017 7,765 7,680 -0,78 7,765 7,635 290.588
25/09/2017 7,900 7,740 -3,25 7,900 7,530 549.224
22/09/2017 8,013 8,000 -0,25 8,030 7,920 135.784
21/09/2017 8,100 8,020 -0,99 8,129 7,980 236.686
20/09/2017 8,110 8,100 -0,58 8,191 8,006 317.220
19/09/2017 8,120 8,147 0,18 8,155 8,120 333.433
18/09/2017 8,134 8,132 0,15 8,248 8,132 300.664
15/09/2017 8,260 8,120 -2,05 8,267 8,120 270.430
14/09/2017 8,340 8,290 -0,72 8,354 8,268 109.396
13/09/2017 8,400 8,350 -0,83 8,500 8,327 155.634
12/09/2017 8,540 8,420 -0,94 8,549 8,407 124.432
11/09/2017 8,650 8,500 -1,09 8,750 8,500 305.274
08/09/2017 8,610 8,594 -0,42 8,627 8,520 126.469
07/09/2017 8,650 8,630 1,53 8,665 8,497 168.489
06/09/2017 8,488 8,500 -1,16 8,550 8,450 122.623
05/09/2017 8,684 8,600 -0,97 8,703 8,550 146.291
04/09/2017 8,684 8,684 -0,07 8,750 8,587 171.413
01/09/2017 8,679 8,690 1,51 8,750 8,627 148.331
31/08/2017 8,611 8,561 0,13 8,611 8,541 77.821
30/08/2017 8,650 8,550 -0,49 8,650 8,532 148.690
29/08/2017 8,685 8,592 1,32 8,685 8,460 147.157
28/08/2017 8,505 8,480 -0,24 8,538 8,420 68.905
25/08/2017 8,500 8,500 0,00 8,538 8,500 60.228
24/08/2017 8,500 8,500 0,24 8,638 8,485 153.165
23/08/2017 8,621 8,480 -0,82 8,621 8,480 61.059
22/08/2017 8,600 8,550 0,15 8,600 8,504 106.987
21/08/2017 8,468 8,537 0,44 8,540 8,457 56.463
18/08/2017 8,500 8,500 -0,58 8,570 8,410 107.532
17/08/2017 8,660 8,550 -1,17 8,663 8,510 79.300
16/08/2017 8,657 8,651 0,01 8,679 8,600 105.829
15/08/2017 8,787 8,650 -1,38 8,787 8,606 59.395
14/08/2017 8,657 8,771 1,59 8,800 8,578 119.103
11/08/2017 8,749 8,634 -1,28 8,749 8,526 152.146
10/08/2017 8,823 8,746 -1,26 8,838 8,703 314.699
09/08/2017 8,941 8,858 -1,47 8,989 8,783 158.567
08/08/2017 8,830 8,990 1,81 8,990 8,830 143.518
07/08/2017 8,874 8,830 -0,30 8,980 8,814 163.641
04/08/2017 8,779 8,857 0,65 8,980 8,778 235.654
03/08/2017 8,784 8,800 0,57 8,960 8,764 195.250
02/08/2017 8,750 8,750 -0,57 8,800 8,680 279.495
01/08/2017 8,650 8,800 1,92 8,866 8,650 372.846
31/07/2017 8,772 8,634 -2,00 8,797 8,570 402.493
28/07/2017 8,690 8,810 2,67 8,810 8,547 481.454
27/07/2017 8,570 8,581 0,88 8,616 8,541 113.851
26/07/2017 8,390 8,506 1,87 8,578 8,360 248.592
25/07/2017 8,496 8,350 -1,86 8,570 8,350 203.160
24/07/2017 8,700 8,508 -2,21 8,700 8,508 170.662
21/07/2017 8,707 8,700 -0,71 8,777 8,576 247.536
20/07/2017 8,665 8,762 0,90 8,762 8,617 252.513
19/07/2017 8,556 8,684 2,00 8,684 8,460 269.034
18/07/2017 8,757 8,514 -2,31 8,757 8,514 290.805
17/07/2017 8,700 8,715 0,75 8,730 8,520 414.508
14/07/2017 8,660 8,650 -0,75 8,729 8,517 434.598
13/07/2017 8,550 8,715 1,22 8,790 8,540 613.582
12/07/2017 8,700 8,610 -2,65 8,894 8,480 836.505
11/07/2017 9,110 8,844 -2,97 9,110 8,844 343.569
10/07/2017 9,112 9,115 0,16 9,115 8,904 189.131
07/07/2017 8,950 9,100 1,11 9,145 8,950 117.993
06/07/2017 9,215 9,000 -2,07 9,215 8,950 275.579
05/07/2017 9,204 9,190 0,22 9,205 9,126 118.168
04/07/2017 9,200 9,170 -0,33 9,270 9,000 231.694
03/07/2017 9,100 9,200 1,04 9,229 9,100 211.782
30/06/2017 9,266 9,105 -1,76 9,296 9,004 336.405
29/06/2017 9,276 9,268 -0,24 9,373 9,268 297.071
28/06/2017 9,388 9,291 -0,99 9,393 9,237 338.511
27/06/2017 9,341 9,384 0,31 9,437 9,298 402.997
26/06/2017 9,286 9,354 0,62 9,501 9,274 162.562
23/06/2017 9,350 9,297 -1,43 9,554 9,297 297.486
22/06/2017 9,360 9,431 -0,22 9,431 9,336 179.661
21/06/2017 9,457 9,452 -0,08 9,457 9,316 166.250
20/06/2017 9,516 9,460 -0,26 9,541 9,420 133.758
19/06/2017 9,511 9,484 -0,17 9,555 9,473 162.745
16/06/2017 9,410 9,501 1,67 9,501 9,348 524.472
15/06/2017 9,490 9,344 -1,75 9,511 9,296 350.851
14/06/2017 9,467 9,511 -0,11 9,577 9,467 238.485
13/06/2017 9,315 9,521 2,21 9,533 9,290 349.411
12/06/2017 9,385 9,315 -1,58 9,496 9,307 390.485
09/06/2017 9,510 9,465 -0,45 9,550 9,397 270.544
08/06/2017 9,486 9,508 -0,26 9,586 9,387 174.831
07/06/2017 9,715 9,532 -1,86 9,723 9,450 357.194
06/06/2017 9,530 9,713 1,61 9,794 9,481 406.193
05/06/2017 9,530 9,560 -0,20 9,605 9,501 126.856
02/06/2017 9,585 9,579 -0,14 9,672 9,548 194.609
01/06/2017 9,579 9,593 0,14 9,654 9,519 311.724
31/05/2017 9,530 9,579 0,68 9,618 9,463 673.371
30/05/2017 9,719 9,515 -2,46 9,719 9,486 313.755
29/05/2017 9,804 9,755 -0,50 9,814 9,726 105.715
26/05/2017 9,704 9,804 0,78 9,804 9,704 180.967
25/05/2017 9,735 9,728 -0,05 9,814 9,657 287.921
24/05/2017 9,654 9,733 0,07 9,734 9,627 454.988
23/05/2017 9,636 9,726 0,92 9,804 9,599 700.693
22/05/2017 9,475 9,637 1,95 9,710 9,441 490.482
19/05/2017 9,262 9,452 1,79 9,470 9,250 382.666
18/05/2017 9,373 9,286 -0,73 9,373 8,973 860.411
17/05/2017 9,419 9,354 -1,00 9,421 9,314 558.313
16/05/2017 9,068 9,449 4,89 9,524 9,068 1.050.624
15/05/2017 8,921 9,008 0,50 9,063 8,901 544.196
12/05/2017 8,934 8,963 -1,50 9,040 8,748 914.250
11/05/2017 9,264 9,100 -1,66 9,264 8,973 398.018
10/05/2017 9,227 9,254 0,24 9,301 9,191 347.356
09/05/2017 9,188 9,231 0,71 9,231 9,162 367.865
08/05/2017 9,198 9,166 -0,13 9,236 9,139 276.901
05/05/2017 9,139 9,177 -0,33 9,216 9,102 145.224
04/05/2017 9,138 9,208 0,64 9,208 9,043 408.188
03/05/2017 9,125 9,149 0,10 9,217 9,117 187.122
02/05/2017 9,096 9,140 0,15 9,188 9,043 259.690
28/04/2017 9,213 9,127 -1,59 9,227 9,090 526.688
27/04/2017 9,366 9,274 -0,65 9,366 9,199 217.463
26/04/2017 9,255 9,335 0,74 9,371 9,237 251.010
25/04/2017 9,285 9,266 0,29 9,372 9,189 239.921
24/04/2017 9,319 9,240 1,56 9,322 9,169 467.579
21/04/2017 9,283 9,098 -2,02 9,283 9,098 272.747
20/04/2017 9,328 9,286 -0,45 9,384 9,220 210.128
19/04/2017 9,250 9,328 0,66 9,335 9,172 227.314
18/04/2017 9,566 9,266 -2,57 9,569 9,232 500.585
13/04/2017 9,514 9,511 -0,09 9,525 9,403 315.558
12/04/2017 9,416 9,519 1,18 9,519 9,384 533.065
11/04/2017 9,247 9,408 1,42 9,408 9,237 543.918
10/04/2017 9,332 9,276 -0,39 9,332 9,266 195.777
07/04/2017 9,194 9,312 0,49 9,312 9,169 276.469
06/04/2017 9,349 9,267 -0,73 9,374 9,124 656.237
05/04/2017 9,511 9,336 -0,51 9,511 9,320 343.332
04/04/2017 9,416 9,384 0,15 9,469 9,341 269.977
03/04/2017 9,459 9,370 -0,15 9,517 9,370 317.124
31/03/2017 9,514 9,384 -1,85 9,540 9,208 1.059.057
30/03/2017 9,565 9,560 0,02 9,565 9,460 217.494
29/03/2017 9,568 9,559 0,31 9,713 9,478 361.198
28/03/2017 9,315 9,529 2,57 9,529 9,311 519.568
27/03/2017 9,354 9,291 -0,05 9,354 9,212 307.757
24/03/2017 9,240 9,296 0,48 9,335 9,227 237.806
23/03/2017 9,156 9,252 1,37 9,257 9,129 313.438
22/03/2017 9,227 9,127 -1,09 9,247 9,100 297.934
21/03/2017 9,340 9,227 -1,05 9,374 9,207 312.414
20/03/2017 9,340 9,325 0,25 9,382 9,257 387.666
17/03/2017 9,146 9,301 2,22 9,315 9,110 701.808
16/03/2017 9,067 9,099 1,29 9,178 9,061 936.521
15/03/2017 9,100 8,983 -1,71 9,100 8,876 877.359
14/03/2017 9,330 9,139 -2,50 9,354 9,133 436.481
13/03/2017 9,468 9,374 -0,10 9,468 9,335 237.439
10/03/2017 9,423 9,384 0,52 9,543 9,335 712.804
09/03/2017 9,215 9,335 1,38 9,373 9,198 607.369
08/03/2017 9,220 9,208 0,07 9,237 9,180 307.237
07/03/2017 9,227 9,201 -0,20 9,261 9,149 326.285
06/03/2017 9,110 9,219 1,73 9,219 9,051 296.812
03/03/2017 9,051 9,063 -0,41 9,172 9,022 329.679
02/03/2017 8,991 9,100 1,69 9,100 8,958 665.184
01/03/2017 8,760 8,949 2,54 9,090 8,760 832.771
28/02/2017 8,752 8,727 0,18 8,769 8,638 321.343
27/02/2017 8,699 8,711 0,75 8,753 8,599 409.466
24/02/2017 8,650 8,647 -0,41 8,816 8,608 551.761
23/02/2017 8,856 8,682 -1,01 8,953 8,682 440.269
22/02/2017 8,866 8,771 -0,54 8,895 8,702 242.779
21/02/2017 8,846 8,819 0,48 8,846 8,749 213.213
20/02/2017 8,817 8,777 0,66 8,823 8,777 261.596
17/02/2017 8,836 8,719 0,41 8,950 8,701 348.619
16/02/2017 8,787 8,684 -1,14 8,836 8,680 377.780
15/02/2017 8,748 8,783 0,80 8,885 8,700 571.800
14/02/2017 8,670 8,714 0,96 8,747 8,607 281.616
13/02/2017 8,563 8,631 1,67 8,650 8,533 303.761
10/02/2017 8,553 8,489 -0,64 8,563 8,455 246.427
09/02/2017 8,406 8,544 2,00 8,560 8,381 365.344
08/02/2017 8,388 8,377 0,16 8,400 8,326 300.408
07/02/2017 8,366 8,363 0,30 8,390 8,274 304.049
06/02/2017 8,367 8,338 0,99 8,494 8,333 682.184
03/02/2017 8,374 8,256 -0,40 8,395 8,256 638.590
02/02/2017 8,269 8,289 0,30 8,342 8,203 700.610
01/02/2017 8,357 8,264 -0,89 8,406 8,240 313.668
31/01/2017 8,279 8,339 0,73 8,375 8,260 220.212
30/01/2017 8,455 8,278 -0,95 8,464 8,242 280.599
27/01/2017 8,341 8,357 0,00 8,376 8,309 390.783
26/01/2017 8,280 8,357 1,21 8,437 8,276 517.736
25/01/2017 8,286 8,257 0,97 8,286 8,180 303.717
24/01/2017 8,091 8,178 0,76 8,178 8,069 240.539
23/01/2017 8,342 8,116 -1,86 8,342 8,079 241.545
20/01/2017 8,210 8,270 1,86 8,287 8,126 437.116
19/01/2017 8,165 8,119 -0,56 8,166 8,086 213.603
18/01/2017 8,252 8,165 -0,54 8,252 8,165 248.573
17/01/2017 8,165 8,209 0,43 8,225 8,165 282.031
16/01/2017 8,309 8,174 -0,94 8,309 8,166 171.325
13/01/2017 8,182 8,252 1,66 8,262 8,098 509.030
12/01/2017 8,213 8,117 -1,52 8,244 7,985 637.920
11/01/2017 8,348 8,242 -0,35 8,348 8,242 511.482
10/01/2017 8,514 8,271 -2,19 8,514 8,261 309.951
09/01/2017 8,555 8,456 -1,53 8,596 8,415 270.234
06/01/2017 8,536 8,588 0,79 8,588 8,504 124.686
05/01/2017 8,482 8,521 1,95 8,521 8,370 227.261
04/01/2017 8,519 8,357 0,32 8,519 8,300 287.195
03/01/2017 8,319 8,330 1,40 8,409 8,290 405.900
02/01/2017 8,136 8,215 1,57 8,255 8,087 304.245
30/12/2016 8,069 8,088 0,32 8,117 8,069 175.561
29/12/2016 7,978 8,062 0,64 8,070 7,978 166.890
28/12/2016 7,997 8,011 0,22 8,032 7,963 163.031
27/12/2016 7,954 7,994 0,58 8,040 7,954 133.263
23/12/2016 7,839 7,948 0,90 8,029 7,839 238.427
22/12/2016 7,933 7,877 -1,20 7,973 7,810 293.663
21/12/2016 8,129 7,973 -0,02 8,146 7,935 356.466
20/12/2016 8,015 7,975 1,06 8,141 7,892 459.334
19/12/2016 7,925 7,891 1,05 7,995 7,888 259.399
16/12/2016 7,714 7,810 1,13 7,867 7,713 382.758
15/12/2016 7,845 7,722 -0,46 7,845 7,637 141.288
14/12/2016 7,819 7,758 -0,46 7,860 7,734 433.866
13/12/2016 7,667 7,793 1,16 7,822 7,666 246.947
12/12/2016 7,781 7,704 -0,88 7,807 7,608 512.825
09/12/2016 7,685 7,772 1,14 7,835 7,656 292.148
08/12/2016 7,570 7,685 1,73 7,792 7,560 164.416
07/12/2016 7,677 7,554 -0,41 7,677 7,535 199.837
06/12/2016 7,570 7,585 0,22 7,627 7,512 206.413
05/12/2016 7,545 7,569 -1,02 7,704 7,512 166.503
02/12/2016 7,618 7,646 -0,67 7,673 7,558 210.457
01/12/2016 7,694 7,698 -0,09 7,708 7,573 161.843
30/11/2016 7,807 7,705 -0,42 7,807 7,684 247.082
29/11/2016 7,704 7,738 0,06 7,819 7,693 218.641
28/11/2016 7,831 7,733 -0,62 7,831 7,589 204.510
25/11/2016 7,781 7,781 0,00 7,830 7,742 137.489
24/11/2016 8,079 7,781 -3,46 8,091 7,737 664.936
23/11/2016 7,971 8,059 2,67 8,059 7,896 272.419
22/11/2016 7,859 7,850 0,60 7,906 7,734 209.578
21/11/2016 7,973 7,803 -1,59 7,973 7,752 293.922
18/11/2016 8,034 7,929 -1,15 8,050 7,872 369.458
17/11/2016 8,038 8,021 0,51 8,102 7,993 348.273
16/11/2016 8,122 7,981 -1,33 8,153 7,928 237.507
15/11/2016 8,047 8,088 0,36 8,165 7,983 220.827
14/11/2016 8,236 8,059 -0,52 8,236 8,059 376.327
11/11/2016 8,425 8,102 -2,16 8,425 8,060 429.392
10/11/2016 8,743 8,280 -4,33 8,758 8,168 370.633
09/11/2016 8,405 8,655 0,11 8,692 8,309 553.981
08/11/2016 8,621 8,645 0,00 8,679 8,617 224.231
07/11/2016 8,761 8,645 0,11 8,761 8,572 282.823
04/11/2016 8,691 8,636 -0,78 8,696 8,552 185.537
03/11/2016 8,661 8,704 0,00 8,779 8,661 104.151
02/11/2016 8,722 8,704 -0,76 8,838 8,655 158.865
01/11/2016 8,827 8,770 -0,54 8,886 8,757 157.470
31/10/2016 8,851 8,818 -0,54 8,855 8,751 216.534
28/10/2016 9,065 8,866 -2,11 9,069 8,847 305.572
27/10/2016 9,049 9,058 0,31 9,102 8,962 535.641
26/10/2016 9,029 9,030 0,32 9,037 8,916 247.654
25/10/2016 8,953 9,001 0,54 9,035 8,929 301.258

Mas noticias

publicidad