20 de Julio, 14:48 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FLUIDRA (FDR)FLUIDRA (FDR)

-0,36-3,15 %
11,08

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 12,320 11,440 -7,29 12,360 11,380 251.789
18/07/2018 12,800 12,340 -3,89 13,040 12,340 231.236
17/07/2018 13,000 12,840 -1,38 13,000 12,780 57.815
16/07/2018 12,880 13,020 1,56 13,060 12,700 28.724
13/07/2018 12,960 12,820 -1,38 13,180 12,660 55.465
12/07/2018 12,880 13,000 1,56 13,100 12,880 29.176
11/07/2018 12,900 12,800 -1,54 12,960 12,720 70.726
10/07/2018 13,000 13,000 0,78 13,000 12,660 90.857
09/07/2018 12,800 12,900 2,06 12,980 12,780 48.897
06/07/2018 12,640 12,640 0,00 12,660 12,560 58.035
05/07/2018 13,000 12,640 -2,32 13,000 12,480 150.386
04/07/2018 13,240 12,940 -3,43 13,340 12,900 79.567
03/07/2018 13,700 13,400 -2,05 13,960 13,280 178.280
02/07/2018 13,660 13,680 -0,29 13,880 13,500 45.322
29/06/2018 13,300 13,720 3,47 13,720 13,300 68.503
28/06/2018 13,400 13,260 1,07 13,400 13,100 81.839
27/06/2018 13,240 13,120 0,92 13,300 12,940 48.818
26/06/2018 13,100 13,000 -0,46 13,120 12,760 125.330
25/06/2018 13,720 13,060 -5,50 13,740 13,040 109.253
22/06/2018 13,940 13,820 0,14 14,200 13,620 206.908
21/06/2018 13,720 13,800 1,02 14,400 13,580 241.664
20/06/2018 13,360 13,660 2,71 13,660 13,120 117.988
19/06/2018 13,300 13,300 -0,45 13,380 13,100 74.297
18/06/2018 13,440 13,360 -0,60 13,440 12,940 115.141
15/06/2018 13,600 13,440 -1,90 13,720 13,440 111.157
14/06/2018 13,500 13,700 1,03 13,760 13,360 284.136
13/06/2018 13,360 13,560 1,35 13,560 13,240 99.610
12/06/2018 12,860 13,380 3,56 13,460 12,860 148.882
11/06/2018 12,480 12,920 3,53 12,940 12,480 94.534
08/06/2018 12,400 12,480 0,65 12,640 12,200 118.448
07/06/2018 12,600 12,400 -1,27 12,600 12,220 82.415
06/06/2018 12,180 12,560 3,12 12,580 12,140 109.621
05/06/2018 12,480 12,180 -2,25 12,560 12,180 134.756
04/06/2018 12,400 12,460 2,13 12,520 12,320 92.134
01/06/2018 12,300 12,200 -2,71 12,940 12,080 215.208
31/05/2018 12,220 12,540 1,79 13,040 12,140 832.320
30/05/2018 12,320 12,320 -1,12 12,440 12,100 136.957
29/05/2018 12,380 12,460 0,32 12,500 11,860 238.916
28/05/2018 12,680 12,420 -2,66 12,820 12,300 106.282
25/05/2018 13,120 12,760 -3,19 13,240 12,700 111.523
24/05/2018 13,360 13,180 -0,45 13,380 13,000 86.969
23/05/2018 13,380 13,240 -1,19 13,380 12,900 97.975
22/05/2018 13,500 13,400 -1,33 13,600 13,400 76.849
21/05/2018 13,700 13,580 -0,15 13,700 13,360 100.134
18/05/2018 13,300 13,600 1,04 13,660 13,300 110.685
17/05/2018 13,280 13,460 1,20 13,460 13,160 75.485
16/05/2018 13,300 13,300 0,15 13,400 13,120 150.825
15/05/2018 13,080 13,280 2,63 13,600 13,040 217.892
14/05/2018 12,880 12,940 0,62 13,000 12,880 79.230
11/05/2018 12,860 12,860 -0,16 12,940 12,800 197.630
10/05/2018 12,740 12,880 1,90 12,900 12,620 117.284
09/05/2018 12,560 12,640 1,44 12,720 12,520 92.258
08/05/2018 12,320 12,460 0,97 12,460 12,300 120.360
07/05/2018 12,320 12,340 0,33 12,420 12,260 125.372
04/05/2018 12,180 12,300 0,16 12,400 12,180 76.288
03/05/2018 12,400 12,280 -0,65 12,420 12,060 123.890
02/05/2018 11,900 12,360 3,00 12,400 11,860 164.572
30/04/2018 12,320 12,000 -3,23 12,460 11,980 102.861
27/04/2018 12,540 12,400 -0,96 12,640 12,300 83.422
26/04/2018 12,400 12,520 1,79 12,520 12,300 93.197
25/04/2018 12,600 12,300 -2,38 12,600 12,100 217.460
24/04/2018 12,700 12,600 -1,56 12,820 12,460 109.931
23/04/2018 12,860 12,800 0,95 13,060 12,700 207.264
20/04/2018 13,360 12,680 -5,65 13,400 12,500 268.697
19/04/2018 13,860 13,440 -2,33 13,860 13,340 103.711
18/04/2018 13,840 13,760 -0,43 13,880 13,700 109.363
17/04/2018 13,620 13,820 0,58 13,840 13,620 66.098
16/04/2018 13,760 13,740 0,59 13,760 13,660 73.661
13/04/2018 13,720 13,660 0,44 13,780 13,540 75.319
12/04/2018 13,780 13,600 -2,16 14,020 13,600 102.191
11/04/2018 13,600 13,900 0,58 14,000 13,580 124.297
10/04/2018 13,700 13,820 0,44 13,900 13,680 106.387
09/04/2018 13,720 13,760 0,15 13,820 13,540 105.962
06/04/2018 13,660 13,740 0,00 13,760 13,620 86.343
05/04/2018 13,680 13,740 1,03 13,820 13,680 112.585
04/04/2018 13,680 13,600 -0,73 13,700 13,440 86.204
03/04/2018 13,560 13,700 -0,87 13,840 13,560 105.625
29/03/2018 13,940 13,820 -0,29 13,980 13,720 74.820
28/03/2018 13,980 13,860 -0,72 13,980 13,680 91.211
27/03/2018 13,940 13,960 1,90 13,960 13,700 142.335
26/03/2018 13,460 13,700 2,24 13,840 13,400 206.443
23/03/2018 13,340 13,400 0,15 13,460 13,160 120.129
22/03/2018 13,500 13,380 -0,45 13,520 13,380 205.658
21/03/2018 13,320 13,440 0,90 13,500 13,300 160.090
20/03/2018 13,140 13,320 1,52 13,440 13,120 137.080
19/03/2018 13,320 13,120 -0,91 13,320 12,800 218.250
16/03/2018 12,960 13,240 2,32 13,240 12,900 1.059.901
15/03/2018 12,920 12,940 0,78 13,000 12,700 220.900
14/03/2018 13,000 12,840 -1,38 13,000 12,760 173.012
13/03/2018 12,820 13,020 2,20 13,100 12,740 173.729
12/03/2018 12,260 12,740 4,26 12,800 12,240 187.323
09/03/2018 12,100 12,220 1,16 12,460 12,100 121.008
08/03/2018 12,140 12,080 0,00 12,180 12,000 104.376
07/03/2018 11,760 12,080 1,85 12,240 11,760 94.369
06/03/2018 11,700 11,860 1,37 11,940 11,680 107.839
05/03/2018 11,820 11,700 -1,35 11,900 11,520 86.173
02/03/2018 11,900 11,860 -1,17 11,960 11,600 143.431
01/03/2018 11,860 12,000 0,84 12,100 11,800 134.369
28/02/2018 11,820 11,900 1,36 11,900 11,680 32.691
27/02/2018 11,780 11,740 -0,84 11,960 11,660 137.903
26/02/2018 11,860 11,840 1,02 11,860 11,680 85.206
23/02/2018 11,840 11,720 -0,85 11,840 11,660 49.170
22/02/2018 11,640 11,820 0,51 11,880 11,640 80.251
21/02/2018 11,900 11,760 -1,01 11,900 11,600 83.714
20/02/2018 11,500 11,880 3,13 11,900 11,460 71.275
19/02/2018 11,640 11,520 -0,17 11,640 11,460 41.873
16/02/2018 11,340 11,540 1,94 11,680 11,240 96.824
15/02/2018 11,280 11,320 1,98 11,400 11,120 91.968
14/02/2018 11,200 11,100 0,00 11,240 11,000 89.884
13/02/2018 11,100 11,100 1,28 11,340 11,020 78.856
12/02/2018 10,740 10,960 2,62 11,040 10,740 44.221
09/02/2018 11,100 10,680 -1,11 11,100 10,600 233.914
08/02/2018 11,020 10,800 -0,92 11,020 10,560 90.931
07/02/2018 10,860 10,900 2,44 10,980 10,680 91.062
06/02/2018 10,140 10,640 0,19 10,860 10,140 123.263
05/02/2018 10,540 10,620 -0,38 10,700 10,040 119.681
02/02/2018 10,880 10,660 -2,02 10,920 10,540 129.561
01/02/2018 10,840 10,880 0,37 11,020 10,840 73.301
31/01/2018 10,860 10,840 -0,18 10,920 10,800 31.977
30/01/2018 10,740 10,860 0,56 10,940 10,720 123.933
29/01/2018 11,160 10,800 -3,57 11,160 10,780 93.399
26/01/2018 10,760 11,200 4,09 11,200 10,760 102.730
25/01/2018 10,900 10,760 -1,47 10,900 10,700 57.067
24/01/2018 11,020 10,920 -1,44 11,100 10,800 116.828
23/01/2018 10,820 11,080 2,21 11,160 10,800 143.228
22/01/2018 11,000 10,840 -0,55 11,100 10,840 71.110
19/01/2018 10,700 10,900 0,37 11,060 10,700 118.532
18/01/2018 11,100 10,860 -1,81 11,100 10,500 441.789
17/01/2018 11,420 11,060 -2,98 11,480 11,020 220.587
16/01/2018 11,440 11,400 -0,35 11,560 11,240 134.073
15/01/2018 11,300 11,440 -0,17 11,660 11,280 95.464
12/01/2018 11,900 11,460 -2,88 11,900 11,340 136.332
11/01/2018 12,140 11,800 -2,64 12,140 11,680 133.512
10/01/2018 12,100 12,120 0,17 12,220 12,000 78.491
09/01/2018 12,260 12,100 -0,66 12,260 12,000 132.124
08/01/2018 12,260 12,180 0,66 12,380 12,100 99.972
05/01/2018 11,980 12,100 1,68 12,280 11,900 131.713
04/01/2018 11,820 11,900 0,68 12,180 11,820 100.011
03/01/2018 11,600 11,820 0,98 11,940 11,100 83.276
02/01/2018 12,000 11,705 -0,89 12,230 11,610 102.741
29/12/2017 11,610 11,810 1,68 11,810 11,375 116.825
28/12/2017 11,485 11,615 0,87 11,665 11,370 81.289
27/12/2017 11,265 11,515 -0,17 11,540 11,265 59.971
22/12/2017 11,150 11,535 1,18 11,660 11,100 80.905
21/12/2017 11,450 11,400 -0,65 11,670 11,355 53.668
20/12/2017 11,695 11,475 -0,48 11,780 11,350 128.804
19/12/2017 11,500 11,530 0,26 11,870 11,445 95.305
18/12/2017 11,455 11,500 -0,04 11,520 11,265 95.906
15/12/2017 11,260 11,505 1,54 11,530 11,060 207.384
14/12/2017 11,320 11,330 0,58 11,385 11,050 146.066
13/12/2017 11,470 11,265 -1,96 11,495 11,200 79.784
12/12/2017 11,500 11,490 -0,09 11,520 11,360 102.425
11/12/2017 11,520 11,500 -0,17 11,600 11,400 82.982
08/12/2017 11,510 11,520 0,13 11,550 11,450 74.206
07/12/2017 11,475 11,505 0,00 11,550 11,350 52.712
06/12/2017 11,520 11,505 -0,65 11,530 11,430 78.162
05/12/2017 11,515 11,580 1,14 11,590 11,395 81.533
04/12/2017 11,210 11,450 2,23 11,500 11,210 65.577
01/12/2017 11,470 11,200 -2,35 11,470 11,015 212.298
30/11/2017 11,490 11,470 0,17 11,535 11,390 76.067
29/11/2017 11,500 11,450 -0,48 11,555 11,330 105.277
28/11/2017 11,535 11,505 0,48 11,585 11,350 163.708
27/11/2017 11,460 11,450 0,00 11,580 11,360 65.410
24/11/2017 11,560 11,450 -0,56 11,570 11,390 144.461
23/11/2017 11,415 11,515 0,09 11,695 11,415 93.845
22/11/2017 11,395 11,505 1,81 11,640 11,235 183.445
21/11/2017 11,020 11,300 2,54 11,470 10,995 121.714
20/11/2017 11,030 11,020 -0,72 11,150 11,000 95.621
17/11/2017 11,345 11,100 -0,94 11,395 11,025 70.439
16/11/2017 11,000 11,205 1,86 11,300 11,000 82.249
15/11/2017 10,860 11,000 0,92 11,060 10,800 145.713
14/11/2017 10,990 10,900 -0,46 11,090 10,845 97.906
13/11/2017 11,010 10,950 -0,45 11,060 10,900 166.582
10/11/2017 10,810 11,000 0,92 11,050 10,750 100.967
09/11/2017 11,215 10,900 -2,42 11,215 10,800 307.535
08/11/2017 11,030 11,170 2,20 11,250 11,010 332.101
07/11/2017 10,200 10,930 3,80 11,075 10,045 751.963
06/11/2017 9,400 10,530 18,71 10,600 9,260 1.164.067
03/11/2017 8,630 8,870 1,95 8,890 8,605 231.517
02/11/2017 8,690 8,700 0,29 8,765 8,605 97.506
01/11/2017 8,750 8,675 -0,29 8,795 8,600 100.324
31/10/2017 8,530 8,700 2,35 8,800 8,530 139.196
30/10/2017 8,315 8,500 3,34 8,535 8,240 219.365
27/10/2017 8,230 8,225 -0,30 8,365 7,700 224.366
26/10/2017 8,400 8,250 -1,90 8,410 8,205 218.824
25/10/2017 8,500 8,410 -1,64 8,600 8,400 121.271
24/10/2017 8,530 8,550 -1,04 8,690 8,500 94.186
23/10/2017 8,660 8,640 -0,12 8,700 8,455 148.023
20/10/2017 8,880 8,650 -2,59 8,890 8,625 71.646
19/10/2017 8,860 8,880 0,34 8,880 8,700 152.747
18/10/2017 8,710 8,850 1,14 8,850 8,620 118.297
17/10/2017 8,560 8,750 1,69 8,770 8,530 149.738
16/10/2017 8,630 8,605 -2,22 8,800 8,605 82.325
13/10/2017 8,850 8,800 -0,62 8,850 8,690 46.467
12/10/2017 8,775 8,855 1,20 8,900 8,605 116.073
11/10/2017 8,665 8,750 3,43 8,760 8,505 162.943
10/10/2017 8,685 8,460 -1,17 8,685 8,250 209.165
09/10/2017 8,200 8,560 4,14 8,560 8,200 151.837
06/10/2017 8,360 8,220 -3,29 8,540 8,205 105.323
05/10/2017 8,320 8,500 -0,29 8,700 8,320 159.040
04/10/2017 8,860 8,525 -3,29 8,945 8,160 235.088
03/10/2017 8,667 8,815 0,79 8,963 8,657 187.361
02/10/2017 8,569 8,746 -0,39 8,756 8,421 178.534
29/09/2017 8,864 8,780 -0,89 8,874 8,598 98.738
28/09/2017 8,864 8,859 0,33 8,958 8,810 136.307
27/09/2017 8,362 8,830 3,40 8,830 8,362 136.177
26/09/2017 8,721 8,539 -2,80 8,766 8,539 108.233
25/09/2017 8,583 8,785 0,90 8,933 8,583 251.138
22/09/2017 8,800 8,707 -0,45 8,815 8,628 76.928
21/09/2017 8,623 8,746 1,25 8,810 8,539 98.796
20/09/2017 8,647 8,638 -0,11 8,667 8,519 117.514
19/09/2017 8,539 8,647 0,00 8,746 8,539 91.789
18/09/2017 8,583 8,647 0,98 8,766 8,539 208.957
15/09/2017 8,313 8,564 1,58 8,633 8,313 200.888
14/09/2017 8,431 8,431 0,00 8,431 8,239 174.025
13/09/2017 8,170 8,431 4,39 8,470 8,096 224.834
12/09/2017 8,303 8,076 -2,67 8,303 8,032 129.870
11/09/2017 7,879 8,298 6,31 8,318 7,840 214.102
08/09/2017 7,594 7,805 2,39 7,830 7,539 124.033
07/09/2017 7,687 7,623 -1,84 7,756 7,446 96.347
06/09/2017 7,835 7,766 -1,44 7,874 7,682 65.683
05/09/2017 7,919 7,879 -0,31 7,928 7,825 55.758
04/09/2017 7,879 7,904 -1,17 7,953 7,761 40.977
01/09/2017 7,997 7,997 0,31 7,997 7,933 28.103
31/08/2017 7,973 7,973 0,87 7,988 7,904 51.576
30/08/2017 7,938 7,904 -0,43 7,997 7,860 68.814
29/08/2017 7,884 7,938 -0,25 7,938 7,850 138.034
28/08/2017 7,928 7,958 -0,25 8,007 7,928 38.131
25/08/2017 8,042 7,978 -0,61 8,086 7,928 69.134
24/08/2017 8,175 8,027 -0,85 8,175 7,978 107.516
23/08/2017 8,076 8,096 0,37 8,155 8,052 95.484
22/08/2017 8,027 8,066 0,61 8,076 7,978 96.706
21/08/2017 7,973 8,017 0,62 8,017 7,943 115.614
18/08/2017 7,682 7,968 3,25 7,968 7,603 154.843
17/08/2017 7,909 7,717 -1,94 7,924 7,717 42.044
16/08/2017 7,928 7,869 -0,75 7,928 7,820 71.068
15/08/2017 7,850 7,928 1,58 8,027 7,850 78.488
14/08/2017 7,599 7,805 2,92 7,864 7,599 77.188
11/08/2017 7,633 7,584 -2,16 7,717 7,436 127.587
10/08/2017 7,943 7,751 -2,11 7,943 7,648 157.669
09/08/2017 7,879 7,919 0,37 7,978 7,869 82.489
08/08/2017 7,879 7,889 1,39 7,914 7,791 170.754
07/08/2017 7,756 7,781 0,51 7,805 7,692 95.330
04/08/2017 7,603 7,741 2,61 7,786 7,288 103.649
03/08/2017 7,805 7,544 -1,48 7,805 7,520 147.794
02/08/2017 7,682 7,658 -0,32 7,825 7,539 120.331
01/08/2017 7,347 7,682 5,12 7,761 7,293 334.880
31/07/2017 7,017 7,308 4,36 7,328 6,988 204.047
28/07/2017 7,111 7,003 -1,25 7,111 6,894 67.302
27/07/2017 7,091 7,091 0,42 7,091 6,998 138.816
26/07/2017 6,958 7,062 2,21 7,067 6,909 118.954
25/07/2017 6,894 6,909 -0,07 6,963 6,894 52.854
24/07/2017 6,894 6,914 0,29 6,919 6,870 43.850
21/07/2017 6,894 6,894 -0,71 6,963 6,860 59.087

Mas noticias

publicidad
publicidad