Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

FLUIDRA (FDR)FLUIDRA (FDR)

0,060,50 %
12,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 11,780 12,000 0,50 12,040 11,780 87.886
18/07/2019 11,660 11,940 2,23 12,020 11,500 128.635
17/07/2019 11,660 11,680 -1,18 11,840 11,600 62.605
16/07/2019 11,620 11,820 1,03 11,900 11,620 56.001
15/07/2019 12,040 11,700 -2,50 12,120 11,640 94.861
12/07/2019 11,520 12,000 2,21 12,040 11,520 103.334
11/07/2019 11,860 11,740 -0,51 11,880 11,560 156.735
10/07/2019 11,800 11,800 -0,51 11,840 11,780 161.187
09/07/2019 11,800 11,860 0,17 11,920 11,780 113.398
08/07/2019 11,580 11,840 1,89 11,980 11,580 158.244
05/07/2019 11,060 11,620 4,87 11,700 11,060 234.421
04/07/2019 11,500 11,080 -4,65 11,680 11,080 157.571
03/07/2019 11,440 11,620 0,87 11,760 11,440 127.926
02/07/2019 11,640 11,520 -0,52 11,640 11,440 188.293
01/07/2019 11,660 11,580 -0,34 11,700 11,400 106.642
28/06/2019 11,300 11,620 2,65 11,620 11,260 189.373
27/06/2019 11,400 11,320 -0,18 11,460 11,240 167.868
26/06/2019 11,820 11,340 -10,57 11,860 11,100 687.331
25/06/2019 12,420 12,680 1,28 12,740 12,420 62.004
24/06/2019 12,420 12,520 0,32 12,600 12,420 18.782
21/06/2019 12,360 12,480 2,46 12,680 12,260 170.374
20/06/2019 11,820 12,180 3,22 12,220 11,660 80.283
19/06/2019 11,420 11,800 1,72 11,820 11,420 48.036
18/06/2019 11,420 11,600 2,29 11,660 11,180 46.913
17/06/2019 11,440 11,340 0,18 11,440 11,200 21.137
14/06/2019 11,260 11,320 1,98 11,420 11,080 71.993
13/06/2019 11,420 11,100 -4,31 11,620 11,060 41.807
12/06/2019 11,500 11,600 0,00 11,760 11,320 61.006
11/06/2019 11,620 11,600 -1,69 11,800 11,560 47.981
10/06/2019 11,880 11,800 0,51 12,040 11,680 28.666
07/06/2019 11,700 11,740 -0,17 11,880 11,660 59.681
06/06/2019 11,640 11,760 2,62 11,920 11,480 88.182
05/06/2019 11,200 11,460 0,88 11,460 11,140 54.702
04/06/2019 11,260 11,360 2,16 11,460 11,060 63.558
03/06/2019 10,900 11,120 0,54 11,280 10,900 50.162
31/05/2019 11,480 11,060 -2,64 11,480 10,920 53.646
30/05/2019 11,400 11,360 0,71 11,460 11,300 47.233
29/05/2019 11,160 11,280 0,89 11,480 10,900 136.895
28/05/2019 10,600 11,180 6,07 11,320 10,500 234.077
27/05/2019 10,360 10,540 3,13 10,600 10,300 93.545
24/05/2019 10,200 10,220 -1,16 10,360 10,120 58.204
23/05/2019 10,340 10,340 -0,58 10,400 10,220 40.259
22/05/2019 10,480 10,400 0,39 10,500 10,240 29.812
21/05/2019 10,300 10,360 2,37 10,360 10,140 35.474
20/05/2019 10,220 10,120 -0,98 10,260 10,060 38.873
17/05/2019 10,260 10,220 2,82 10,260 10,000 42.126
16/05/2019 9,930 9,940 -0,30 10,040 9,900 35.358
15/05/2019 10,300 9,970 -2,06 10,300 9,900 52.515
14/05/2019 10,220 10,180 0,59 10,360 10,080 49.281
13/05/2019 10,580 10,120 -1,17 10,580 10,040 53.247
10/05/2019 10,160 10,240 -2,85 10,460 10,140 57.923
09/05/2019 10,600 10,540 -0,57 10,600 10,300 54.086
08/05/2019 10,020 10,600 6,00 10,600 10,020 162.263
07/05/2019 9,890 10,000 1,11 10,100 9,800 63.122
06/05/2019 10,120 9,890 0,10 10,120 9,760 57.144
03/05/2019 9,720 9,880 1,44 10,120 9,720 40.703
02/05/2019 9,970 9,740 -0,10 9,970 9,700 83.712
30/04/2019 9,640 9,750 0,62 9,820 9,590 46.750
29/04/2019 9,630 9,690 -0,21 9,850 9,630 62.401
26/04/2019 9,710 9,710 -0,51 9,860 9,620 41.705
25/04/2019 9,850 9,760 -0,91 10,000 9,750 25.176
24/04/2019 10,000 9,850 -0,61 10,080 9,770 69.426
23/04/2019 10,000 9,910 -1,69 10,200 9,900 37.230
18/04/2019 10,060 10,080 0,60 10,140 10,000 27.959
17/04/2019 10,000 10,020 -1,38 10,200 10,000 122.725
16/04/2019 9,960 10,160 0,99 10,260 9,960 34.274
15/04/2019 9,900 10,060 0,40 10,140 9,840 16.964
12/04/2019 10,040 10,020 -1,18 10,260 10,020 57.531
11/04/2019 10,040 10,140 1,00 10,180 9,950 31.355
10/04/2019 10,260 10,040 -3,28 10,280 10,040 55.587
09/04/2019 10,360 10,380 -0,38 10,520 10,260 97.383
08/04/2019 10,600 10,420 0,00 10,600 10,320 15.198
05/04/2019 10,400 10,420 1,96 10,520 10,300 27.946
04/04/2019 10,300 10,220 -1,35 10,360 10,200 51.744
03/04/2019 10,500 10,360 -1,15 10,600 10,340 94.463
02/04/2019 10,120 10,480 1,55 10,500 10,120 75.354
01/04/2019 10,300 10,320 0,78 10,500 10,160 113.364
29/03/2019 9,950 10,240 1,79 10,320 9,950 25.407
28/03/2019 10,060 10,060 -0,98 10,140 9,920 58.144
27/03/2019 10,200 10,160 1,40 10,320 9,930 79.620
26/03/2019 9,970 10,020 1,01 10,040 9,810 22.796
25/03/2019 10,100 9,920 -0,10 10,120 9,720 63.287
22/03/2019 9,960 9,930 -2,46 10,340 9,920 63.498
21/03/2019 10,100 10,180 -0,97 10,400 10,100 63.048
20/03/2019 10,300 10,280 0,00 10,360 10,060 104.486
19/03/2019 9,940 10,280 4,37 10,500 9,890 197.327
18/03/2019 9,780 9,850 0,92 9,940 9,710 36.571
15/03/2019 9,320 9,760 2,85 9,890 9,320 72.846
14/03/2019 9,510 9,490 -0,11 9,510 9,300 17.555
13/03/2019 9,210 9,500 1,93 9,500 9,210 38.676
12/03/2019 9,250 9,320 -0,85 9,420 9,250 324.947
11/03/2019 9,750 9,400 -1,78 9,750 9,380 32.364
08/03/2019 9,810 9,570 -3,53 9,850 9,550 38.100
07/03/2019 9,900 9,920 -0,30 9,930 9,620 60.021
06/03/2019 10,000 9,950 -0,50 10,080 9,870 83.039
05/03/2019 10,160 10,000 0,00 10,160 9,850 37.799
04/03/2019 10,100 10,000 0,00 10,100 9,950 28.101
01/03/2019 9,900 10,000 1,52 10,160 9,740 92.881
28/02/2019 9,710 9,850 1,23 9,900 9,650 84.630
27/02/2019 9,650 9,730 -0,10 9,750 9,650 22.976
26/02/2019 9,800 9,740 0,21 9,800 9,620 140.393
25/02/2019 9,750 9,720 -1,22 9,790 9,660 45.371
22/02/2019 9,700 9,840 0,61 9,920 9,660 43.431
21/02/2019 9,980 9,780 -0,20 9,980 9,700 15.447
20/02/2019 9,650 9,800 0,31 10,100 9,650 68.866
19/02/2019 9,640 9,770 0,31 9,850 9,600 48.052
18/02/2019 9,990 9,740 -0,61 9,990 9,610 13.229
15/02/2019 10,000 9,800 0,00 10,000 9,720 36.210
14/02/2019 9,630 9,800 2,30 10,100 9,470 49.495
13/02/2019 9,800 9,580 -3,23 9,880 9,560 36.721
12/02/2019 9,850 9,900 0,92 10,060 9,710 49.200
11/02/2019 9,640 9,810 1,55 9,840 9,640 34.570
08/02/2019 9,870 9,660 -2,23 9,870 9,640 26.175
07/02/2019 10,100 9,880 -1,79 10,100 9,800 48.400
06/02/2019 9,940 10,060 -0,98 10,140 9,940 46.555
05/02/2019 9,800 10,160 2,42 10,160 9,800 38.259
04/02/2019 10,000 9,920 -2,36 10,160 9,780 45.882
01/02/2019 9,970 10,160 2,63 10,160 9,940 47.648
31/01/2019 9,790 9,900 0,30 10,040 9,750 152.070
30/01/2019 9,850 9,870 0,71 9,940 9,730 62.879
29/01/2019 9,730 9,800 0,72 9,820 9,660 48.276
28/01/2019 9,790 9,730 0,21 9,790 9,610 49.944
25/01/2019 9,630 9,710 0,10 9,810 9,630 72.245
24/01/2019 9,800 9,700 -0,82 9,860 9,660 56.627
23/01/2019 9,820 9,780 0,41 9,830 9,600 63.543
22/01/2019 9,850 9,740 0,00 9,930 9,590 58.021
21/01/2019 9,430 9,740 3,18 9,780 9,430 41.053
18/01/2019 9,150 9,440 2,61 9,450 9,150 51.547
17/01/2019 9,360 9,200 -2,13 9,410 9,200 56.844
16/01/2019 9,200 9,400 3,07 9,500 9,080 141.419
15/01/2019 8,950 9,120 1,33 9,220 8,950 48.726
14/01/2019 9,390 9,000 -2,49 9,390 8,900 71.436
11/01/2019 9,340 9,230 -1,60 9,450 9,200 46.771
10/01/2019 9,480 9,380 -0,53 9,500 9,350 57.927
09/01/2019 9,330 9,430 -0,21 9,530 9,330 141.247
08/01/2019 9,490 9,450 -0,21 9,500 9,380 152.146
07/01/2019 9,470 9,470 0,74 9,470 9,410 59.014
04/01/2019 9,350 9,400 -0,63 9,620 9,350 60.402
03/01/2019 9,690 9,460 -1,46 9,690 9,350 58.377
02/01/2019 9,470 9,600 -1,94 9,740 9,470 111.126
31/12/2018 9,580 9,790 3,05 9,790 9,460 114.493
28/12/2018 9,380 9,500 1,60 9,560 9,380 231.222
27/12/2018 9,510 9,350 -1,68 9,650 9,350 142.827
24/12/2018 9,640 9,510 -0,73 9,640 9,500 42.372
21/12/2018 9,550 9,580 0,31 9,740 9,380 54.999
20/12/2018 10,100 9,550 -5,45 10,100 9,550 76.436
19/12/2018 10,260 10,100 -1,94 10,400 10,100 114.847
18/12/2018 10,160 10,300 1,38 10,480 10,000 137.566
17/12/2018 10,480 10,160 -1,17 10,480 10,120 52.142
14/12/2018 10,700 10,280 -4,64 10,740 10,120 92.364
13/12/2018 10,680 10,780 0,94 10,780 10,640 130.361
12/12/2018 10,600 10,680 0,56 11,320 10,600 77.880
11/12/2018 10,620 10,620 2,12 10,980 10,400 57.710
10/12/2018 11,200 10,400 -8,29 11,380 10,360 74.137
07/12/2018 10,900 11,340 2,90 11,420 10,900 46.958
06/12/2018 11,120 11,020 -2,99 11,160 10,700 54.886
05/12/2018 11,200 11,360 -1,05 11,360 11,200 24.762
04/12/2018 11,200 11,480 3,05 11,480 11,100 24.563
03/12/2018 10,820 11,140 1,46 11,380 10,820 101.471
30/11/2018 11,500 10,980 -5,67 11,620 10,800 175.753
29/11/2018 11,540 11,640 0,34 11,900 11,540 76.863
28/11/2018 11,360 11,600 1,75 11,700 11,340 25.242
27/11/2018 11,400 11,400 0,00 11,460 11,340 35.494
26/11/2018 11,140 11,400 2,33 11,540 11,140 34.246
23/11/2018 10,920 11,140 0,36 11,220 10,920 27.968
22/11/2018 11,100 11,100 0,00 11,200 11,000 53.616
21/11/2018 11,240 11,100 -1,25 11,500 10,980 52.504
20/11/2018 11,640 11,240 -5,70 11,740 11,200 286.647
19/11/2018 11,600 11,920 2,76 11,920 11,500 93.737
16/11/2018 11,980 11,600 -2,36 11,980 11,400 98.747
15/11/2018 11,560 11,880 3,13 11,880 11,560 25.248
14/11/2018 11,880 11,520 0,00 11,880 11,360 38.414
13/11/2018 11,140 11,520 1,05 11,680 11,140 37.269
12/11/2018 11,360 11,400 3,26 11,520 11,300 79.731
09/11/2018 10,640 11,040 3,56 11,240 10,320 97.172
08/11/2018 10,440 10,660 1,52 10,680 10,440 56.996
07/11/2018 10,800 10,500 -1,50 10,800 10,100 101.125
06/11/2018 10,540 10,660 1,14 10,660 10,520 22.113
05/11/2018 10,380 10,540 1,74 10,540 10,280 19.831
02/11/2018 10,820 10,360 -3,90 10,820 10,200 61.711
01/11/2018 10,600 10,780 0,94 10,820 10,600 43.482
31/10/2018 10,500 10,680 4,30 10,820 10,480 53.645
30/10/2018 10,200 10,240 1,99 10,380 10,180 43.360
29/10/2018 10,140 10,040 -0,99 10,320 10,000 90.501
26/10/2018 10,500 10,140 -3,24 10,580 10,120 87.353
25/10/2018 10,340 10,480 1,16 10,640 10,340 57.815
24/10/2018 10,480 10,360 -1,52 10,740 10,300 51.459
23/10/2018 10,920 10,520 -3,84 11,020 10,480 69.278
22/10/2018 11,060 10,940 -1,62 11,280 10,920 46.893
19/10/2018 11,540 11,120 -1,59 11,540 11,040 11.581
18/10/2018 11,400 11,300 -2,08 11,520 11,300 27.577
17/10/2018 11,500 11,540 -0,86 11,960 11,420 45.796
16/10/2018 11,440 11,640 1,75 11,760 11,320 46.700
15/10/2018 11,800 11,440 -2,22 11,840 11,400 49.792
12/10/2018 11,500 11,700 1,21 11,800 11,500 88.632
11/10/2018 11,300 11,560 1,23 11,760 11,020 114.277
10/10/2018 12,220 11,420 -5,31 12,220 11,340 68.838
09/10/2018 12,500 12,060 -4,29 12,760 11,940 69.207
08/10/2018 13,180 12,600 -3,23 13,180 12,600 55.501
05/10/2018 13,020 13,020 -1,06 13,160 12,980 31.924
04/10/2018 13,000 13,160 0,61 13,220 13,000 28.961
03/10/2018 12,920 13,080 -0,15 13,160 12,920 45.945
02/10/2018 13,180 13,100 0,00 13,200 12,960 24.928
01/10/2018 13,000 13,100 1,71 13,200 12,880 19.504
28/09/2018 13,100 12,880 -1,98 13,220 12,820 61.660
27/09/2018 13,060 13,140 0,00 13,240 13,020 13.017
26/09/2018 13,100 13,140 -0,15 13,200 13,000 32.826
25/09/2018 13,100 13,160 -0,60 13,300 13,100 31.456
24/09/2018 13,200 13,240 0,76 13,260 13,100 17.987
21/09/2018 13,060 13,140 0,46 13,140 13,020 410.102
20/09/2018 13,020 13,080 -0,30 13,180 13,020 34.709
19/09/2018 13,020 13,120 0,31 13,200 13,020 27.986
18/09/2018 12,780 13,080 0,00 13,140 12,780 37.848
17/09/2018 12,700 13,080 1,87 13,080 12,700 18.553
14/09/2018 12,720 12,840 -0,47 13,000 12,720 62.119
13/09/2018 13,000 12,900 -1,68 13,100 12,740 55.592
12/09/2018 13,020 13,120 0,00 13,140 13,000 31.212
11/09/2018 13,260 13,120 0,15 13,260 13,000 34.643
10/09/2018 12,860 13,100 2,34 13,100 12,820 42.119
07/09/2018 12,720 12,800 -0,16 12,860 12,560 24.235
06/09/2018 12,800 12,820 -0,31 12,960 12,640 32.623
05/09/2018 12,900 12,860 0,78 12,960 12,700 32.924
04/09/2018 12,660 12,760 0,95 12,840 12,580 31.401
03/09/2018 13,140 12,640 -3,81 13,140 12,640 39.990
31/08/2018 13,100 13,140 -1,35 13,360 13,040 73.729
30/08/2018 13,160 13,320 0,91 13,380 13,000 42.340
29/08/2018 13,180 13,200 0,76 13,200 12,880 44.708
28/08/2018 12,580 13,100 2,99 13,100 12,580 65.676
27/08/2018 12,240 12,720 4,43 12,720 12,240 37.045
24/08/2018 12,300 12,180 -2,56 12,460 12,040 60.237
23/08/2018 12,440 12,500 0,64 12,500 12,280 25.471
22/08/2018 12,620 12,420 -1,43 12,700 12,340 39.272
21/08/2018 12,200 12,600 3,62 12,680 12,180 36.583
20/08/2018 12,040 12,160 1,33 12,180 11,920 22.128
17/08/2018 12,000 12,000 0,50 12,000 11,800 33.323
16/08/2018 12,080 11,940 -0,50 12,080 11,840 42.009
15/08/2018 12,020 12,000 0,50 12,040 11,740 36.861
14/08/2018 11,900 11,940 -0,67 12,000 11,860 36.678
13/08/2018 11,980 12,020 -1,15 12,080 11,880 36.386
10/08/2018 12,040 12,160 0,83 12,160 11,880 44.000
09/08/2018 12,120 12,060 -0,33 12,120 11,920 46.071
08/08/2018 12,160 12,100 0,00 12,160 11,940 53.354
07/08/2018 12,140 12,100 0,00 12,200 11,960 77.343
06/08/2018 12,160 12,100 -0,33 12,180 11,960 83.279
03/08/2018 12,200 12,140 -0,33 12,400 12,020 129.940
02/08/2018 12,160 12,180 0,50 12,240 11,980 96.762
01/08/2018 12,040 12,120 0,66 12,120 11,920 85.861
31/07/2018 12,000 12,040 0,17 12,120 11,740 172.305
30/07/2018 11,400 12,020 4,52 12,140 11,380 137.154
27/07/2018 11,520 11,500 -0,69 11,640 11,380 208.995
26/07/2018 11,780 11,580 -0,17 11,780 11,500 150.543
25/07/2018 11,580 11,600 0,52 11,800 11,420 295.239
24/07/2018 11,400 11,540 2,49 11,540 11,180 94.194
23/07/2018 11,000 11,260 2,18 11,260 11,000 144.432

Mas noticias

publicidad
publicidad