25 de Enero, 18:39 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FAES (FAE)FAES (FAE)

0,010,20 %
5,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/01/2020 5,110 5,100 0,20 5,200 5,070 267.213
23/01/2020 5,100 5,090 -0,78 5,160 5,070 226.461
22/01/2020 5,120 5,130 -0,39 5,180 5,080 289.011
21/01/2020 5,180 5,150 -1,15 5,210 5,120 121.041
20/01/2020 5,240 5,210 -1,51 5,300 5,190 168.999
17/01/2020 5,300 5,290 -0,19 5,360 5,230 219.896
16/01/2020 5,350 5,300 -0,75 5,470 5,270 538.376
15/01/2020 5,260 5,340 0,75 5,340 5,260 645.292
14/01/2020 5,270 5,300 0,57 5,300 5,200 346.001
13/01/2020 5,290 5,270 0,38 5,320 5,250 301.602
10/01/2020 5,260 5,250 0,19 5,290 5,170 182.394
09/01/2020 5,270 5,240 -0,19 5,320 5,170 291.090
08/01/2020 5,110 5,250 2,34 5,250 5,110 291.197
07/01/2020 5,160 5,130 -0,19 5,210 5,080 202.095
06/01/2020 5,130 5,140 -0,19 5,170 5,060 171.633
03/01/2020 5,020 5,150 1,58 5,150 5,000 332.530
02/01/2020 5,050 5,070 1,40 5,120 5,040 196.892
31/12/2019 5,090 5,000 -1,96 5,090 5,000 179.196
30/12/2019 5,050 5,100 -0,39 5,160 5,050 390.771
27/12/2019 5,120 5,120 -1,35 5,170 5,090 352.719
24/12/2019 5,150 5,190 0,97 5,240 5,150 173.485
23/12/2019 5,070 5,140 2,59 5,170 5,010 434.747
20/12/2019 5,020 5,010 0,00 5,050 4,965 556.813
19/12/2019 5,060 5,010 -0,79 5,100 4,960 656.414
18/12/2019 5,130 5,050 -1,56 5,130 5,030 347.068
17/12/2019 5,120 5,130 0,39 5,130 5,050 423.887
16/12/2019 5,250 5,110 -1,39 5,260 5,070 413.112
13/12/2019 5,240 5,182 -0,19 5,240 5,133 419.221
12/12/2019 5,231 5,192 -0,74 5,260 5,192 433.553
11/12/2019 5,211 5,231 0,19 5,289 5,211 441.887
10/12/2019 5,240 5,221 0,00 5,240 5,153 181.636
09/12/2019 5,231 5,221 -0,56 5,240 5,163 143.312
06/12/2019 5,163 5,250 1,50 5,250 5,163 205.606
05/12/2019 5,231 5,172 -0,75 5,231 5,114 356.890
04/12/2019 5,153 5,211 1,90 5,260 5,124 405.491
03/12/2019 5,143 5,114 0,38 5,143 5,075 311.244
02/12/2019 5,124 5,094 -1,87 5,221 5,056 286.534
29/11/2019 5,250 5,192 -0,74 5,250 5,133 227.717
28/11/2019 5,221 5,231 -0,37 5,269 5,201 182.204
27/11/2019 5,182 5,250 1,50 5,328 5,153 469.556
26/11/2019 5,065 5,172 2,11 5,211 5,065 803.042
25/11/2019 5,036 5,065 1,17 5,065 4,988 177.447
22/11/2019 5,056 5,007 0,00 5,056 4,988 358.964
21/11/2019 4,978 5,007 0,59 5,036 4,939 282.220
20/11/2019 4,881 4,978 2,40 5,007 4,827 344.938
19/11/2019 4,822 4,861 0,81 4,881 4,822 160.027
18/11/2019 4,861 4,822 -0,70 4,900 4,798 227.109
15/11/2019 4,842 4,856 1,52 4,900 4,822 373.981
14/11/2019 4,856 4,783 -0,61 4,856 4,740 190.532
13/11/2019 4,779 4,813 -0,80 4,871 4,715 263.730
12/11/2019 4,851 4,851 0,20 4,890 4,779 316.293
11/11/2019 4,919 4,842 -1,39 4,929 4,842 165.647
08/11/2019 4,910 4,910 0,00 4,949 4,861 201.928
07/11/2019 4,910 4,910 0,80 4,919 4,842 272.972
06/11/2019 4,958 4,871 -2,53 4,978 4,827 289.656
05/11/2019 5,046 4,997 -0,39 5,056 4,958 196.435
04/11/2019 5,056 5,017 0,00 5,056 4,968 179.118
01/11/2019 5,046 5,017 0,19 5,056 4,978 217.541
31/10/2019 4,929 5,007 1,78 5,026 4,881 405.418
30/10/2019 4,871 4,919 0,20 4,958 4,871 328.841
29/10/2019 4,988 4,910 -1,17 4,988 4,798 649.773
28/10/2019 4,813 4,968 4,07 5,026 4,779 1.097.322
25/10/2019 4,783 4,774 -1,80 4,847 4,676 670.900
24/10/2019 4,477 4,861 10,13 4,871 4,472 1.400.525
23/10/2019 4,385 4,414 -0,87 4,492 4,385 133.077
22/10/2019 4,497 4,453 -1,19 4,521 4,409 322.646
21/10/2019 4,511 4,506 -0,22 4,511 4,463 134.153
18/10/2019 4,574 4,516 -1,48 4,579 4,501 129.584
17/10/2019 4,584 4,584 -0,11 4,589 4,540 87.587
16/10/2019 4,555 4,589 0,32 4,589 4,550 105.447
15/10/2019 4,492 4,574 2,17 4,608 4,472 331.619
14/10/2019 4,458 4,477 0,11 4,477 4,424 218.072
11/10/2019 4,458 4,472 0,11 4,472 4,404 295.102
10/10/2019 4,419 4,467 0,00 4,472 4,414 291.083
09/10/2019 4,385 4,467 1,10 4,467 4,375 245.722
08/10/2019 4,438 4,419 -0,33 4,458 4,375 189.576
07/10/2019 4,453 4,433 -0,76 4,467 4,399 192.035
04/10/2019 4,429 4,467 1,21 4,467 4,404 316.712
03/10/2019 4,341 4,414 1,45 4,443 4,331 421.041
02/10/2019 4,429 4,351 -3,24 4,477 4,326 370.037
01/10/2019 4,521 4,497 -1,28 4,555 4,448 232.503
30/09/2019 4,535 4,555 0,43 4,565 4,492 265.084
27/09/2019 4,584 4,535 -0,96 4,633 4,492 298.392
26/09/2019 4,540 4,579 0,53 4,608 4,540 204.638
25/09/2019 4,550 4,555 -1,26 4,574 4,497 254.542
24/09/2019 4,545 4,613 2,71 4,613 4,535 214.649
23/09/2019 4,555 4,492 -1,81 4,584 4,458 342.694
20/09/2019 4,506 4,574 0,53 4,613 4,506 212.300
19/09/2019 4,438 4,550 0,43 4,569 4,438 264.353
18/09/2019 4,477 4,531 0,22 4,569 4,477 196.841
17/09/2019 4,472 4,521 0,43 4,545 4,472 226.959
16/09/2019 4,472 4,501 0,22 4,535 4,409 331.827
13/09/2019 4,394 4,492 2,21 4,516 4,375 488.874
12/09/2019 4,419 4,394 -0,22 4,453 4,341 377.382
11/09/2019 4,424 4,404 0,11 4,443 4,365 465.604
10/09/2019 4,599 4,399 -4,74 4,604 4,317 713.963
09/09/2019 4,667 4,618 -1,96 4,696 4,584 287.677
06/09/2019 4,715 4,710 0,73 4,759 4,647 345.008
05/09/2019 4,599 4,676 1,48 4,676 4,579 388.007
04/09/2019 4,599 4,608 0,32 4,672 4,584 199.245
03/09/2019 4,579 4,594 -0,11 4,613 4,555 141.665
02/09/2019 4,652 4,599 -0,94 4,657 4,540 175.364
30/08/2019 4,608 4,642 0,53 4,647 4,584 233.176
29/08/2019 4,560 4,618 0,11 4,638 4,560 206.930
28/08/2019 4,574 4,613 0,32 4,657 4,555 225.552
27/08/2019 4,618 4,599 -0,42 4,652 4,589 236.837
26/08/2019 4,604 4,618 -0,31 4,642 4,501 189.894
23/08/2019 4,638 4,633 -0,52 4,657 4,608 129.467
22/08/2019 4,706 4,657 -1,14 4,725 4,618 138.371
21/08/2019 4,686 4,710 0,94 4,715 4,638 357.943
20/08/2019 4,608 4,667 1,27 4,744 4,569 531.457
19/08/2019 4,511 4,608 0,74 4,618 4,511 319.885
16/08/2019 4,472 4,574 1,73 4,579 4,438 387.933
15/08/2019 4,492 4,497 -0,32 4,497 4,394 249.532
14/08/2019 4,472 4,511 0,43 4,531 4,375 463.363
13/08/2019 4,511 4,492 -0,75 4,526 4,433 319.000
12/08/2019 4,608 4,526 -1,38 4,652 4,492 305.907
09/08/2019 4,599 4,589 0,11 4,647 4,550 456.483
08/08/2019 4,492 4,584 3,17 4,584 4,492 444.624
07/08/2019 4,326 4,443 2,12 4,492 4,326 475.723
06/08/2019 4,258 4,351 0,90 4,360 4,210 431.503
05/08/2019 4,380 4,312 -2,21 4,390 4,278 242.794
02/08/2019 4,404 4,409 -0,77 4,453 4,370 506.765
01/08/2019 4,360 4,443 2,12 4,453 4,351 553.206
31/07/2019 4,336 4,351 0,67 4,360 4,268 477.643
30/07/2019 4,390 4,322 -1,66 4,414 4,258 523.456
29/07/2019 4,380 4,394 1,01 4,424 4,370 482.138
26/07/2019 4,385 4,351 0,22 4,424 4,346 417.387
25/07/2019 4,302 4,341 0,56 4,419 4,302 447.804
24/07/2019 4,336 4,317 -0,22 4,375 4,288 704.527
23/07/2019 4,326 4,326 0,23 4,346 4,263 431.394
22/07/2019 4,254 4,317 0,91 4,322 4,249 313.921
19/07/2019 4,278 4,278 0,00 4,322 4,263 309.746
18/07/2019 4,312 4,278 -0,23 4,312 4,249 380.803
17/07/2019 4,268 4,288 0,46 4,297 4,200 664.477
16/07/2019 4,093 4,268 3,42 4,273 4,093 736.412
15/07/2019 4,103 4,127 1,07 4,132 4,064 229.146
12/07/2019 4,103 4,083 -0,47 4,122 4,059 356.361
11/07/2019 4,093 4,103 0,48 4,147 4,074 726.387
10/07/2019 4,054 4,083 1,08 4,113 4,030 302.486
09/07/2019 4,030 4,040 0,00 4,059 3,991 257.612
08/07/2019 4,093 4,040 -0,95 4,093 4,015 152.419
05/07/2019 4,083 4,079 -0,24 4,132 4,040 615.659
04/07/2019 4,103 4,088 -0,36 4,122 4,074 119.522
03/07/2019 4,093 4,103 0,00 4,103 4,069 441.366
02/07/2019 4,069 4,103 1,32 4,103 4,044 232.127
01/07/2019 4,030 4,049 0,48 4,079 4,015 251.274
28/06/2019 3,967 4,030 2,14 4,049 3,952 351.206
27/06/2019 3,960 3,945 -0,97 3,965 3,882 233.721
26/06/2019 4,013 3,984 -0,48 4,013 3,940 139.342
25/06/2019 4,057 4,003 -0,24 4,057 3,969 127.398
24/06/2019 4,018 4,013 -0,48 4,037 3,974 153.318
21/06/2019 3,950 4,032 2,33 4,057 3,936 659.037
20/06/2019 3,984 3,940 -0,73 4,110 3,921 698.836
19/06/2019 3,916 3,969 0,74 3,974 3,907 97.229
18/06/2019 3,955 3,940 0,00 3,974 3,868 278.733
17/06/2019 3,960 3,940 -0,85 3,979 3,911 189.798
14/06/2019 3,950 3,974 -0,24 3,984 3,902 176.514
13/06/2019 3,965 3,984 0,12 3,989 3,936 240.627
12/06/2019 3,960 3,979 1,11 3,984 3,907 173.313
11/06/2019 3,916 3,936 0,00 4,023 3,892 448.425
10/06/2019 3,945 3,936 0,25 3,945 3,911 79.782
07/06/2019 3,868 3,926 1,75 3,965 3,868 226.539
06/06/2019 3,844 3,858 1,14 3,868 3,820 146.093
05/06/2019 3,694 3,815 1,41 3,839 3,689 450.069
04/06/2019 3,795 3,762 -0,89 3,800 3,762 99.373
03/06/2019 3,771 3,795 0,26 3,795 3,713 123.015
31/05/2019 3,820 3,786 -1,51 3,820 3,771 210.834
30/05/2019 3,781 3,844 1,79 3,916 3,781 213.186
29/05/2019 3,824 3,776 -2,74 3,882 3,776 320.825
28/05/2019 3,858 3,882 0,38 3,882 3,815 414.841
27/05/2019 3,858 3,868 -0,50 3,897 3,815 142.041
24/05/2019 3,873 3,887 0,37 3,897 3,868 88.341
23/05/2019 3,897 3,873 -1,11 3,926 3,849 196.694
22/05/2019 3,863 3,916 0,75 3,940 3,863 148.814
21/05/2019 3,907 3,887 -0,37 3,950 3,853 210.961
20/05/2019 3,824 3,902 1,13 3,960 3,820 342.190
17/05/2019 3,824 3,858 0,00 3,863 3,805 173.888
16/05/2019 3,829 3,858 1,01 3,887 3,795 155.724
15/05/2019 3,868 3,820 -1,25 3,868 3,757 160.960
14/05/2019 3,771 3,868 1,52 3,868 3,771 212.969
13/05/2019 3,931 3,810 -1,50 3,931 3,771 265.471
10/05/2019 3,892 3,868 -0,25 3,945 3,834 335.806
09/05/2019 3,911 3,878 -0,37 3,911 3,771 537.029
08/05/2019 3,931 3,892 -0,86 3,931 3,834 210.019
07/05/2019 3,916 3,926 0,25 3,945 3,873 194.958
06/05/2019 3,926 3,916 -1,58 3,955 3,873 181.574
03/05/2019 3,984 3,979 -0,24 3,994 3,945 200.179
02/05/2019 3,974 3,989 0,86 4,003 3,926 383.994
30/04/2019 3,984 3,955 -0,61 4,003 3,882 508.148
29/04/2019 3,853 3,979 4,05 4,028 3,853 855.794
26/04/2019 3,839 3,824 0,13 3,868 3,771 279.673
25/04/2019 3,786 3,820 0,38 3,834 3,689 389.079
24/04/2019 3,829 3,805 -0,38 3,834 3,776 98.021
23/04/2019 3,791 3,820 -0,38 3,829 3,781 122.595
18/04/2019 3,820 3,834 0,38 3,849 3,781 170.519
17/04/2019 3,907 3,820 -1,62 3,907 3,795 333.587
16/04/2019 3,868 3,882 0,88 3,950 3,844 696.945
15/04/2019 3,679 3,849 4,74 3,868 3,679 652.104
12/04/2019 3,641 3,675 0,26 3,679 3,607 288.470
11/04/2019 3,694 3,665 -0,39 3,694 3,631 179.496
10/04/2019 3,646 3,679 0,79 3,694 3,602 337.206
09/04/2019 3,650 3,650 0,13 3,684 3,617 346.430
08/04/2019 3,617 3,646 0,27 3,733 3,617 347.289
05/04/2019 3,626 3,636 0,67 3,660 3,563 191.167
04/04/2019 3,704 3,612 -2,23 3,704 3,592 227.356
03/04/2019 3,718 3,694 0,00 3,718 3,670 244.899
02/04/2019 3,757 3,694 -2,05 3,766 3,636 475.097
01/04/2019 3,675 3,771 3,45 3,844 3,646 980.192
29/03/2019 3,602 3,646 1,21 3,747 3,583 633.426
28/03/2019 3,559 3,602 1,22 3,713 3,515 687.782
27/03/2019 3,481 3,559 3,08 3,626 3,481 657.295
26/03/2019 3,413 3,452 0,99 3,481 3,399 211.217
25/03/2019 3,394 3,418 0,00 3,423 3,384 238.879
22/03/2019 3,418 3,418 0,43 3,442 3,389 166.341
21/03/2019 3,399 3,404 0,28 3,423 3,384 220.462
20/03/2019 3,394 3,394 -0,85 3,428 3,389 112.684
19/03/2019 3,384 3,423 0,57 3,423 3,384 197.306
18/03/2019 3,317 3,404 2,77 3,438 3,312 349.547
15/03/2019 3,341 3,312 0,00 3,341 3,278 190.051
14/03/2019 3,336 3,312 -0,58 3,346 3,297 122.503
13/03/2019 3,283 3,331 0,44 3,331 3,283 82.478
12/03/2019 3,336 3,317 -0,15 3,355 3,302 84.986
11/03/2019 3,312 3,322 0,59 3,326 3,254 357.013
08/03/2019 3,336 3,302 -1,01 3,360 3,288 192.539
07/03/2019 3,384 3,336 -1,71 3,404 3,239 422.730
06/03/2019 3,452 3,394 -2,09 3,471 3,384 231.632
05/03/2019 3,413 3,467 1,41 3,467 3,384 294.994
04/03/2019 3,433 3,418 0,71 3,486 3,409 508.434
01/03/2019 3,239 3,394 6,04 3,404 3,220 975.140
28/02/2019 3,143 3,201 1,85 3,210 3,114 417.082
27/02/2019 3,128 3,143 -0,31 3,152 3,114 176.550
26/02/2019 3,162 3,152 0,00 3,172 3,138 123.271
25/02/2019 3,191 3,152 -1,21 3,191 3,148 211.508
22/02/2019 3,167 3,191 -0,15 3,201 3,167 189.734
21/02/2019 3,215 3,196 -0,45 3,220 3,148 179.266
20/02/2019 3,186 3,210 1,37 3,230 3,172 248.944
19/02/2019 3,172 3,167 -0,30 3,191 3,143 137.063
18/02/2019 3,162 3,177 0,31 3,186 3,152 91.776
15/02/2019 3,167 3,167 -0,46 3,191 3,148 238.813
14/02/2019 3,152 3,181 0,92 3,191 3,123 288.987
13/02/2019 3,162 3,152 0,15 3,162 3,123 156.926
12/02/2019 3,119 3,148 1,72 3,191 3,075 202.254
11/02/2019 3,119 3,094 -1,39 3,152 3,075 465.251
08/02/2019 3,148 3,138 -0,76 3,167 3,128 143.850
07/02/2019 3,225 3,162 -2,10 3,225 3,157 315.823
06/02/2019 3,235 3,230 -0,60 3,249 3,177 326.770
05/02/2019 3,278 3,249 -0,74 3,283 3,235 190.315
04/02/2019 3,177 3,273 3,20 3,273 3,177 370.041
01/02/2019 3,172 3,172 0,00 3,201 3,152 313.724
31/01/2019 3,162 3,172 0,92 3,210 3,148 242.924
30/01/2019 3,148 3,143 -0,15 3,162 3,109 415.875
29/01/2019 3,143 3,148 0,93 3,191 3,138 329.460
28/01/2019 3,075 3,119 1,42 3,138 3,056 369.738

Mas noticias

publicidad
publicidad