20 de Noviembre, 09:07 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FLUIDRA (FDR)FLUIDRA (FDR)

0,000,00 %
11,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/11/2019 11,540 11,260 -2,26 11,540 11,120 17.839
15/11/2019 11,300 11,520 0,52 11,540 11,300 142.939
14/11/2019 11,300 11,460 0,70 11,520 11,300 34.742
13/11/2019 11,300 11,380 -0,70 11,500 11,300 73.787
12/11/2019 11,320 11,460 -1,04 11,500 11,200 41.467
11/11/2019 11,300 11,580 -0,86 11,700 11,300 35.250
08/11/2019 11,480 11,680 3,36 11,700 11,320 66.623
07/11/2019 11,060 11,300 1,99 11,380 11,060 21.585
06/11/2019 11,100 11,080 -1,25 11,220 11,080 30.634
05/11/2019 11,400 11,220 0,18 11,400 11,020 15.394
04/11/2019 11,400 11,200 -1,75 11,400 11,100 13.105
01/11/2019 11,100 11,400 1,79 11,480 11,100 36.020
31/10/2019 10,800 11,200 3,70 11,200 10,740 52.811
30/10/2019 10,900 10,800 -0,92 10,900 10,500 24.998
29/10/2019 10,760 10,900 -0,73 10,980 10,500 35.392
28/10/2019 10,600 10,980 1,86 10,980 10,600 24.846
25/10/2019 10,780 10,780 0,56 10,820 10,700 15.463
24/10/2019 10,700 10,720 0,19 10,980 10,640 77.841
23/10/2019 10,880 10,700 0,19 10,880 10,620 33.599
22/10/2019 10,900 10,680 -0,93 10,900 10,600 20.356
21/10/2019 10,800 10,780 -1,10 10,900 10,640 50.480
18/10/2019 10,440 10,900 4,21 10,900 10,440 42.508
17/10/2019 10,220 10,460 0,77 10,500 10,220 59.644
16/10/2019 10,000 10,380 4,43 10,580 9,920 158.279
15/10/2019 10,100 9,940 -0,60 10,100 9,880 69.473
14/10/2019 10,300 10,000 -2,91 10,480 9,900 72.931
11/10/2019 10,300 10,300 -1,72 10,420 10,260 67.316
10/10/2019 10,580 10,480 -0,76 10,660 10,360 70.110
09/10/2019 10,400 10,560 0,00 10,780 10,400 18.831
08/10/2019 10,520 10,560 -0,38 10,640 10,480 47.436
07/10/2019 10,320 10,600 0,95 10,760 10,280 53.003
04/10/2019 10,100 10,500 3,14 10,500 10,100 45.627
03/10/2019 10,500 10,180 -3,05 10,720 10,040 43.603
02/10/2019 10,920 10,500 -1,87 10,920 10,500 29.117
01/10/2019 10,920 10,700 -1,65 10,920 10,560 22.483
30/09/2019 10,720 10,880 -0,18 11,080 10,720 61.246
27/09/2019 11,040 10,900 -0,91 11,140 10,760 15.434
26/09/2019 11,380 11,000 -1,26 11,380 10,700 59.445
25/09/2019 11,400 11,140 -3,80 11,460 11,080 31.800
24/09/2019 11,520 11,580 1,76 11,580 11,340 15.930
23/09/2019 11,480 11,380 -2,40 11,580 11,300 42.105
20/09/2019 11,540 11,660 1,39 11,660 11,520 19.552
19/09/2019 11,580 11,500 -0,35 11,660 11,500 27.976
18/09/2019 11,340 11,540 2,12 11,560 11,320 51.406
17/09/2019 11,420 11,300 -3,09 11,600 11,280 43.061
16/09/2019 11,380 11,660 0,00 11,700 11,380 14.500
13/09/2019 11,500 11,660 1,57 11,660 11,400 38.492
12/09/2019 11,440 11,480 -0,35 11,480 11,320 19.301
11/09/2019 11,780 11,520 -1,87 11,780 11,460 51.273
10/09/2019 11,500 11,740 2,62 11,740 11,340 45.799
09/09/2019 11,400 11,440 2,51 11,440 11,160 13.805
06/09/2019 11,140 11,160 -0,71 11,460 11,140 19.908
05/09/2019 11,380 11,240 -2,26 11,500 11,160 45.529
04/09/2019 11,420 11,500 0,88 11,660 11,360 57.480
03/09/2019 11,400 11,400 -0,35 11,580 11,200 18.571
02/09/2019 11,200 11,440 3,44 11,540 10,980 132.224
30/08/2019 11,000 11,060 0,91 11,280 11,000 27.791
29/08/2019 10,740 10,960 1,67 10,980 10,740 21.141
28/08/2019 10,840 10,780 0,19 10,900 10,620 34.411
27/08/2019 10,520 10,760 0,37 10,820 10,520 37.857
26/08/2019 10,600 10,720 -0,92 10,800 10,400 16.500
23/08/2019 10,740 10,820 1,50 10,900 10,640 45.177
22/08/2019 10,620 10,660 0,38 10,680 10,460 29.284
21/08/2019 10,400 10,620 2,12 10,620 10,300 37.460
20/08/2019 10,460 10,400 -1,33 10,520 10,360 24.292
19/08/2019 10,600 10,540 0,19 10,600 10,360 74.354
16/08/2019 9,950 10,520 4,57 10,520 9,950 39.048
15/08/2019 10,000 10,060 -0,79 10,180 9,980 51.222
14/08/2019 9,850 10,140 0,40 10,200 9,840 28.813
13/08/2019 10,020 10,100 0,00 10,160 9,900 71.776
12/08/2019 10,100 10,100 -1,75 10,380 10,100 30.842
09/08/2019 10,540 10,280 -2,47 10,540 10,160 47.006
08/08/2019 10,280 10,540 2,93 10,540 10,280 65.626
07/08/2019 10,460 10,240 -0,97 10,460 10,140 68.278
06/08/2019 10,940 10,340 -3,72 10,940 10,320 64.211
05/08/2019 11,180 10,740 -4,11 11,180 10,740 59.493
02/08/2019 10,980 11,200 -0,53 11,440 10,980 115.820
01/08/2019 10,940 11,260 0,00 11,460 10,940 83.605
31/07/2019 11,260 11,260 -1,75 11,500 10,920 122.545
30/07/2019 11,660 11,460 -2,55 11,720 11,260 77.755
29/07/2019 12,000 11,760 -1,67 12,000 11,760 41.679
26/07/2019 12,020 11,960 -0,99 12,060 11,760 42.665
25/07/2019 11,900 12,080 0,67 12,160 11,900 82.694
24/07/2019 11,660 12,000 1,18 12,060 11,600 121.821
23/07/2019 11,980 11,860 -0,84 11,980 11,660 57.449
22/07/2019 12,100 11,960 -0,33 12,180 11,960 69.015
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

Mas noticias

publicidad
publicidad