Vocento 15 años 18 de Diciembre, 10:01 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FLUIDRA (FDR)FLUIDRA (FDR)

-0,01-0,04 %
11,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
20/07/2017 7,003 6,944 -0,91 7,042 6,924 51.795
19/07/2017 6,727 7,008 4,17 7,042 6,663 203.012
18/07/2017 6,884 6,727 -0,36 6,884 6,663 161.030
17/07/2017 6,766 6,752 -0,87 6,884 6,747 45.543
14/07/2017 6,875 6,811 -0,79 6,894 6,791 70.598
13/07/2017 6,776 6,865 1,09 6,865 6,619 282.747
12/07/2017 6,742 6,791 0,73 6,796 6,697 93.171
11/07/2017 6,648 6,742 1,86 6,796 6,628 257.679
10/07/2017 6,550 6,619 1,59 6,643 6,451 135.803
07/07/2017 6,461 6,515 0,99 6,559 6,377 159.329
06/07/2017 6,397 6,451 0,77 6,451 6,358 485.838
05/07/2017 6,372 6,402 0,46 6,402 6,323 361.855
04/07/2017 6,451 6,372 -0,61 6,451 6,358 95.851
03/07/2017 6,254 6,412 1,72 6,441 6,166 99.305
30/06/2017 6,343 6,303 -2,59 6,451 6,289 180.098
29/06/2017 6,372 6,471 1,39 6,471 6,254 126.557
28/06/2017 6,106 6,382 5,02 6,402 6,052 425.260
27/06/2017 6,028 6,077 0,73 6,077 6,013 31.492
26/06/2017 6,077 6,033 -0,57 6,077 6,033 56.409
23/06/2017 6,028 6,067 0,16 6,087 6,008 43.858
22/06/2017 6,028 6,057 0,00 6,077 6,008 24.201
21/06/2017 6,097 6,057 -0,65 6,097 6,028 36.684
20/06/2017 6,087 6,097 0,49 6,106 6,042 53.455
19/06/2017 6,087 6,067 0,98 6,087 6,052 97.257
16/06/2017 5,993 6,008 0,16 6,077 5,983 187.599
15/06/2017 5,973 5,998 0,00 6,057 5,973 88.403
14/06/2017 6,077 5,998 -0,98 6,077 5,978 57.474
13/06/2017 6,057 6,057 0,00 6,057 5,973 31.311
12/06/2017 6,008 6,057 0,41 6,057 6,008 37.525
09/06/2017 6,013 6,033 -0,08 6,057 5,983 66.804
08/06/2017 5,973 6,037 -0,81 6,057 5,973 49.497
07/06/2017 6,087 6,087 0,00 6,087 5,959 67.920
06/06/2017 6,106 6,087 -0,64 6,106 6,062 25.250
05/06/2017 6,101 6,126 0,32 6,156 6,023 46.335
02/06/2017 6,106 6,106 0,00 6,156 6,037 106.010
01/06/2017 6,087 6,106 1,06 6,106 6,037 134.645
31/05/2017 6,018 6,042 1,57 6,097 6,018 140.905
30/05/2017 5,890 5,949 1,60 5,959 5,860 91.569
29/05/2017 5,840 5,855 0,76 5,900 5,776 54.129
26/05/2017 5,801 5,811 0,00 5,850 5,786 43.220
25/05/2017 5,648 5,811 1,72 5,811 5,648 25.779
24/05/2017 5,629 5,712 0,00 5,767 5,629 85.474
23/05/2017 5,570 5,712 1,75 5,767 5,570 39.289
22/05/2017 5,732 5,614 -1,38 5,732 5,614 69.321
19/05/2017 5,555 5,693 2,94 5,850 5,427 49.442
18/05/2017 5,476 5,530 0,54 5,535 5,318 46.557
17/05/2017 5,634 5,501 -2,87 5,678 5,501 43.676
16/05/2017 5,644 5,663 0,70 5,668 5,584 27.891
15/05/2017 5,752 5,624 -1,30 5,776 5,624 22.329
12/05/2017 5,781 5,698 -0,60 5,781 5,619 37.510
11/05/2017 5,727 5,732 -0,34 5,762 5,668 22.268
10/05/2017 5,811 5,752 -0,34 5,811 5,634 37.040
09/05/2017 5,762 5,772 0,17 5,880 5,757 48.921
08/05/2017 5,668 5,762 0,17 5,767 5,540 104.763
05/05/2017 5,727 5,752 2,28 5,752 5,609 154.092
04/05/2017 5,614 5,624 -0,44 5,722 5,565 142.316
03/05/2017 5,614 5,648 0,53 5,703 5,565 106.287
02/05/2017 5,860 5,619 -1,64 5,880 5,619 122.200
28/04/2017 5,506 5,712 5,45 5,791 5,486 264.204
27/04/2017 5,417 5,417 -0,90 5,442 5,378 53.701
26/04/2017 5,269 5,466 4,72 5,515 5,235 151.138
25/04/2017 5,136 5,220 0,09 5,220 5,136 53.436
24/04/2017 5,220 5,215 1,05 5,230 5,181 66.460
21/04/2017 5,122 5,161 1,55 5,205 5,107 82.403
20/04/2017 5,013 5,082 1,78 5,092 4,944 42.687
19/04/2017 4,895 4,993 0,80 4,993 4,895 32.028
18/04/2017 4,944 4,954 0,20 5,003 4,944 29.325
13/04/2017 4,944 4,944 0,00 5,018 4,944 8.783
12/04/2017 4,974 4,944 -0,20 5,008 4,944 17.073
11/04/2017 4,915 4,954 0,50 4,993 4,915 25.240
10/04/2017 4,875 4,929 0,00 4,934 4,875 12.531
07/04/2017 4,865 4,929 0,30 4,929 4,865 69.836
06/04/2017 4,885 4,915 -0,10 4,925 4,861 68.329
05/04/2017 4,934 4,920 0,71 4,934 4,880 22.260
04/04/2017 4,890 4,885 -0,10 4,944 4,875 66.680
03/04/2017 4,915 4,890 -0,30 4,954 4,861 45.795
31/03/2017 4,885 4,905 0,40 4,993 4,826 54.958
30/03/2017 4,964 4,885 -1,78 5,008 4,885 40.875
29/03/2017 5,003 4,974 -0,69 5,008 4,944 25.283
28/03/2017 4,910 5,008 1,70 5,023 4,905 71.306
27/03/2017 4,944 4,925 0,00 4,949 4,900 36.799
24/03/2017 4,905 4,925 1,01 4,925 4,875 147.837
23/03/2017 4,846 4,875 0,61 4,895 4,836 39.842
22/03/2017 4,944 4,846 -0,61 4,944 4,846 179.807
21/03/2017 4,905 4,875 -0,60 4,925 4,856 57.598
20/03/2017 4,939 4,905 0,20 4,944 4,856 43.873
17/03/2017 4,846 4,895 0,51 4,925 4,846 119.514
16/03/2017 4,801 4,870 1,85 4,925 4,792 87.848
15/03/2017 4,796 4,782 -0,51 4,856 4,782 74.244
14/03/2017 4,826 4,806 -1,01 4,875 4,787 44.526
13/03/2017 4,831 4,856 -0,40 4,915 4,796 53.812
10/03/2017 4,865 4,875 0,00 4,900 4,831 80.217
09/03/2017 4,964 4,875 -0,60 4,964 4,865 68.657
08/03/2017 4,925 4,905 0,00 4,974 4,880 107.092
07/03/2017 4,875 4,905 0,00 4,925 4,856 95.661
06/03/2017 4,910 4,905 0,00 4,954 4,787 80.349
03/03/2017 4,925 4,905 -3,39 4,993 4,747 370.299
02/03/2017 5,092 5,077 -1,90 5,141 5,048 154.521
01/03/2017 5,220 5,176 -0,47 5,220 5,126 79.841
28/02/2017 4,944 5,200 4,76 5,240 4,934 171.303
27/02/2017 4,974 4,964 1,82 5,023 4,895 173.535
24/02/2017 4,639 4,875 4,54 4,875 4,629 130.575
23/02/2017 4,777 4,664 -0,11 4,777 4,629 50.332
22/02/2017 4,811 4,668 -1,25 4,915 4,629 168.262
21/02/2017 4,432 4,728 7,26 4,792 4,422 576.763
20/02/2017 4,407 4,407 1,02 4,481 4,393 125.557
17/02/2017 4,343 4,363 -0,89 4,407 4,343 21.498
16/02/2017 4,412 4,403 -0,22 4,422 4,334 26.312
15/02/2017 4,334 4,412 1,82 4,412 4,334 35.580
14/02/2017 4,383 4,334 -0,68 4,570 4,334 156.726
13/02/2017 4,319 4,363 1,03 4,393 4,250 37.544
10/02/2017 4,289 4,319 -0,23 4,334 4,210 154.881
09/02/2017 4,309 4,329 1,27 4,329 4,235 87.839
08/02/2017 4,274 4,274 0,12 4,274 4,235 18.892
07/02/2017 4,235 4,270 0,81 4,274 4,156 18.033
06/02/2017 4,314 4,235 -1,71 4,314 4,206 24.691
03/02/2017 4,294 4,309 -0,46 4,319 4,265 9.248
02/02/2017 4,284 4,329 -0,11 4,334 4,284 12.864
01/02/2017 4,353 4,334 0,92 4,353 4,284 10.728
31/01/2017 4,373 4,294 -1,58 4,373 4,265 48.383
30/01/2017 4,294 4,363 1,84 4,412 4,265 26.769
27/01/2017 4,294 4,284 0,12 4,294 4,245 8.048
26/01/2017 4,284 4,279 0,58 4,294 4,225 31.083
25/01/2017 4,235 4,255 0,35 4,284 4,206 35.956
24/01/2017 4,265 4,240 -1,03 4,265 4,201 42.168
23/01/2017 4,274 4,284 0,69 4,284 4,235 9.477
20/01/2017 4,240 4,255 -0,23 4,289 4,235 5.289
19/01/2017 4,324 4,265 -1,37 4,353 4,230 158.942
18/01/2017 4,348 4,324 -0,34 4,373 4,304 7.125
17/01/2017 4,309 4,339 0,23 4,373 4,294 10.573
16/01/2017 4,314 4,329 0,23 4,393 4,309 22.469
13/01/2017 4,319 4,319 -1,02 4,412 4,319 10.210
12/01/2017 4,422 4,363 0,11 4,422 4,245 23.808
11/01/2017 4,417 4,358 0,57 4,417 4,348 5.873
10/01/2017 4,339 4,334 -0,11 4,358 4,334 15.926
09/01/2017 4,334 4,339 -0,34 4,412 4,334 28.794
06/01/2017 4,373 4,353 1,14 4,398 4,353 27.606
05/01/2017 4,274 4,304 0,23 4,373 4,274 25.817
04/01/2017 4,284 4,294 1,16 4,334 4,210 17.711
03/01/2017 4,245 4,245 0,00 4,274 4,210 10.419
02/01/2017 4,334 4,245 -0,23 4,334 4,186 7.952
30/12/2016 4,245 4,255 -0,12 4,255 4,156 27.576
29/12/2016 4,265 4,260 -1,37 4,393 4,235 21.566
28/12/2016 4,353 4,319 -1,24 4,373 4,206 24.309
27/12/2016 4,412 4,373 -0,78 4,412 4,334 9.210
23/12/2016 4,422 4,407 -0,33 4,422 4,304 15.810
22/12/2016 4,363 4,422 1,47 4,432 4,284 59.404
21/12/2016 4,186 4,358 5,36 4,363 4,156 47.569
20/12/2016 4,137 4,137 1,08 4,166 4,117 18.177

Mas noticias

publicidad