Vocento 15 años 18 de Enero, 09:10 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EUSKALTEL (EKT)EUSKALTEL (EKT)

0,000,00 %
7,26

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/01/2018 7,320 7,260 -0,55 7,335 7,215 263.547
16/01/2018 7,125 7,300 2,60 7,330 7,125 244.125
15/01/2018 7,055 7,115 1,07 7,210 7,040 246.910
12/01/2018 7,110 7,040 -0,07 7,130 7,030 255.783
11/01/2018 7,110 7,045 -0,77 7,135 7,030 163.593
10/01/2018 7,020 7,100 0,85 7,140 7,010 256.687
09/01/2018 6,935 7,040 1,66 7,080 6,920 194.393
08/01/2018 7,080 6,925 -1,14 7,080 6,910 203.581
05/01/2018 7,055 7,005 0,00 7,090 6,980 169.911
04/01/2018 6,950 7,005 0,79 7,025 6,925 252.447
03/01/2018 6,980 6,950 0,38 6,980 6,915 138.831
02/01/2018 6,858 6,924 1,85 6,950 6,810 239.448
29/12/2017 6,820 6,798 -1,16 6,861 6,738 300.232
28/12/2017 6,912 6,878 -1,46 6,980 6,850 248.457
27/12/2017 7,000 6,980 -0,29 7,130 6,920 316.843
22/12/2017 7,007 7,000 -0,99 7,060 6,961 195.567
21/12/2017 7,134 7,070 -0,70 7,134 7,002 297.307
20/12/2017 7,143 7,120 0,48 7,206 7,092 421.105
19/12/2017 6,960 7,086 1,78 7,130 6,957 358.244
18/12/2017 6,985 6,962 0,32 7,090 6,950 274.664
15/12/2017 7,041 6,940 -1,73 7,112 6,853 316.430
14/12/2017 7,146 7,062 -0,83 7,249 7,030 327.266
13/12/2017 7,295 7,121 -2,45 7,370 7,110 256.839
12/12/2017 7,366 7,300 -1,20 7,400 7,300 216.708
11/12/2017 7,512 7,389 -1,48 7,700 7,352 256.554
08/12/2017 7,600 7,500 -1,25 7,645 7,423 142.206
07/12/2017 7,508 7,595 1,27 7,595 7,461 97.999
06/12/2017 7,495 7,500 -0,53 7,564 7,463 357.691
05/12/2017 7,484 7,540 1,06 7,540 7,421 446.908
04/12/2017 7,555 7,461 -0,52 7,576 7,351 377.038
01/12/2017 7,377 7,500 0,56 7,511 7,377 510.722
30/11/2017 7,350 7,458 2,19 7,458 7,326 972.950
29/11/2017 7,195 7,298 1,86 7,335 7,186 465.830
28/11/2017 7,098 7,165 1,78 7,225 7,098 490.097
27/11/2017 7,042 7,040 0,82 7,150 6,950 468.902
24/11/2017 6,750 6,983 3,30 7,014 6,720 593.466
23/11/2017 6,733 6,760 0,30 6,809 6,675 388.644
22/11/2017 6,785 6,740 -0,63 6,790 6,697 380.858
21/11/2017 6,751 6,783 0,89 6,789 6,673 368.164
20/11/2017 6,500 6,723 3,59 6,871 6,500 489.601
17/11/2017 6,550 6,490 -0,70 6,614 6,461 244.959
16/11/2017 6,525 6,536 0,65 6,686 6,525 319.361
15/11/2017 6,610 6,494 -1,64 6,630 6,457 565.925
14/11/2017 6,620 6,602 -0,27 6,711 6,580 363.341
13/11/2017 6,960 6,620 -4,61 6,984 6,520 613.625
10/11/2017 6,900 6,940 0,43 7,014 6,871 295.948
09/11/2017 7,027 6,910 -2,14 7,069 6,905 296.721
08/11/2017 7,155 7,061 -1,23 7,165 6,997 641.646
07/11/2017 6,810 7,149 5,12 7,300 6,810 1.127.130
06/11/2017 6,750 6,801 0,79 6,835 6,611 630.122
03/11/2017 6,900 6,748 -1,47 6,900 6,700 414.383
02/11/2017 6,840 6,849 0,31 6,916 6,815 558.682
01/11/2017 6,851 6,828 -0,70 6,870 6,776 430.670
31/10/2017 6,800 6,876 1,12 6,880 6,751 895.085
30/10/2017 6,970 6,800 0,00 6,975 6,774 593.937
27/10/2017 7,101 6,800 -4,23 7,201 6,649 717.990
26/10/2017 7,110 7,100 -0,60 7,251 7,049 541.292
25/10/2017 7,250 7,143 -1,07 7,280 7,136 271.588
24/10/2017 7,371 7,220 -2,05 7,394 7,220 454.853
23/10/2017 7,361 7,371 0,05 7,416 7,344 236.394
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

Mas noticias

publicidad
publicidad