Vocento 15 años 18 de Diciembre, 11:57 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FRESEN.MED.C (FME)FRESEN.MED.C (FME)

-0,52-0,59 %
87,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 87,200 87,050 -0,59 87,250 86,410 1.194.300
14/12/2017 88,630 87,570 -1,13 88,870 86,860 687.112
13/12/2017 88,000 88,570 0,05 89,190 88,000 592.361
12/12/2017 87,500 88,530 1,18 88,560 87,380 665.001
11/12/2017 87,300 87,500 0,23 87,930 87,020 806.454
08/12/2017 87,250 87,300 0,65 88,100 87,040 647.793
07/12/2017 86,290 86,740 0,92 86,740 85,550 444.476
06/12/2017 85,600 85,950 -0,17 86,460 85,060 551.532
05/12/2017 86,060 86,100 -0,23 86,700 85,020 611.607
04/12/2017 84,000 86,300 4,42 87,180 83,830 1.163.023
01/12/2017 83,770 82,650 -0,98 84,070 82,240 639.842
30/11/2017 82,650 83,470 0,71 83,930 82,440 700.457
29/11/2017 83,020 82,880 0,11 83,500 82,600 403.248
28/11/2017 82,410 82,790 0,32 82,790 82,180 344.440
27/11/2017 82,440 82,530 0,22 83,040 82,300 378.144
24/11/2017 82,590 82,350 -0,18 83,080 82,050 376.776
23/11/2017 82,320 82,500 -0,24 82,860 82,080 381.996
22/11/2017 83,760 82,700 -1,05 83,760 82,700 439.251
21/11/2017 82,630 83,580 0,89 83,650 82,490 372.831
20/11/2017 82,360 82,840 0,06 83,010 82,240 481.149
17/11/2017 83,260 82,790 -0,78 83,550 82,780 622.988
16/11/2017 82,610 83,440 1,19 83,460 82,520 432.381
15/11/2017 83,000 82,460 -1,27 83,440 82,220 585.210
14/11/2017 83,530 83,520 0,28 84,110 83,320 399.331
13/11/2017 83,010 83,290 0,63 83,370 82,730 602.384
10/11/2017 83,710 82,770 -1,06 84,000 82,680 590.384
09/11/2017 84,190 83,660 -0,30 84,590 83,510 602.818
08/11/2017 83,990 83,910 -0,33 84,450 83,870 498.048
07/11/2017 84,380 84,190 -0,24 85,000 83,990 602.664
06/11/2017 82,960 84,390 1,43 84,600 82,950 535.820
03/11/2017 82,210 83,200 0,91 83,200 82,100 656.887
02/11/2017 83,000 82,450 -0,69 83,260 81,810 557.598
01/11/2017 84,450 83,020 0,00 84,490 82,730 731.434
30/10/2017 83,800 83,020 -0,77 83,800 82,380 497.376
27/10/2017 83,170 83,660 1,01 84,150 83,170 616.726
26/10/2017 82,130 82,820 0,90 82,970 82,010 664.132
25/10/2017 82,960 82,080 -1,20 83,040 82,080 461.595
24/10/2017 83,230 83,080 -0,01 83,740 82,570 441.238
23/10/2017 82,750 83,090 0,27 83,170 82,660 373.022
20/10/2017 82,840 82,870 0,35 83,070 82,290 479.883
19/10/2017 82,410 82,580 0,65 82,680 81,910 470.291
18/10/2017 81,640 82,050 0,86 82,560 81,470 450.081
17/10/2017 81,300 81,350 -0,16 81,570 80,830 352.875
16/10/2017 81,180 81,480 0,74 81,500 80,850 440.816
13/10/2017 80,990 80,880 -0,12 81,450 80,830 334.292
12/10/2017 81,360 80,980 -0,61 81,700 80,980 499.898
11/10/2017 80,920 81,480 0,58 82,030 80,900 607.884
10/10/2017 81,300 81,010 -2,16 81,300 79,810 1.467.359
09/10/2017 83,500 82,800 -0,65 83,800 82,560 444.298
06/10/2017 83,700 83,340 -0,36 84,020 83,340 453.225
05/10/2017 85,220 83,640 -1,85 85,220 83,470 803.261
04/10/2017 84,900 85,220 1,09 85,710 84,620 646.638
02/10/2017 83,030 84,300 1,85 84,300 83,030 600.805
29/09/2017 82,620 82,770 0,12 82,970 82,330 486.958
28/09/2017 81,700 82,670 1,66 82,850 81,440 629.873
27/09/2017 81,650 81,320 -0,15 81,650 80,860 421.896
26/09/2017 81,570 81,440 -0,72 81,910 81,210 497.219
25/09/2017 81,010 82,030 0,56 82,080 80,570 452.154
22/09/2017 81,580 81,570 -0,40 82,370 81,570 538.511
21/09/2017 82,270 81,900 -0,24 82,300 81,290 620.559
20/09/2017 82,430 82,100 -0,83 82,580 81,930 685.837
19/09/2017 82,070 82,790 1,04 82,840 81,710 614.659
18/09/2017 82,020 81,940 0,42 82,080 81,690 433.892
15/09/2017 81,420 81,600 0,09 81,800 81,260 1.104.871
14/09/2017 81,130 81,530 0,21 81,590 80,960 575.112
13/09/2017 80,900 81,360 0,57 81,420 80,480 627.186
12/09/2017 80,990 80,900 0,63 80,990 80,380 479.578
11/09/2017 79,930 80,390 1,20 80,550 79,450 498.445
08/09/2017 79,650 79,440 -0,43 79,780 79,080 287.558
07/09/2017 79,530 79,780 0,95 79,780 78,800 617.692
06/09/2017 78,800 79,030 -0,24 79,390 78,300 460.481
05/09/2017 79,330 79,220 0,62 79,910 78,940 327.076
04/09/2017 78,650 78,730 -0,49 79,010 78,300 234.030
01/09/2017 78,900 79,120 0,79 79,570 78,810 529.040
31/08/2017 78,410 78,500 0,41 78,670 77,860 639.879
30/08/2017 78,220 78,180 0,54 78,570 77,880 364.314
29/08/2017 77,840 77,760 -0,61 78,190 77,220 505.085
28/08/2017 78,250 78,240 -0,77 78,600 77,800 279.552
25/08/2017 79,550 78,850 -0,67 79,600 78,850 402.710
24/08/2017 80,010 79,380 -0,34 80,180 79,380 438.047
23/08/2017 79,720 79,650 -0,20 80,600 79,570 275.891
22/08/2017 78,840 79,810 1,82 79,810 78,480 431.055
21/08/2017 78,750 78,380 -0,86 79,160 78,110 318.806
18/08/2017 79,300 79,060 -1,08 79,830 78,840 543.912
17/08/2017 79,110 79,920 1,01 79,960 78,770 533.058
16/08/2017 79,490 79,120 0,14 80,130 79,090 615.707
15/08/2017 78,080 79,010 1,52 79,040 78,080 597.581
14/08/2017 77,870 77,830 0,46 77,950 77,580 384.714
11/08/2017 76,590 77,470 1,23 77,820 76,560 702.516
10/08/2017 77,530 76,530 -1,09 77,990 76,420 656.694
09/08/2017 77,580 77,370 -0,83 78,170 76,840 695.712
08/08/2017 77,960 78,020 0,18 78,300 77,390 668.242
07/08/2017 78,930 77,880 -1,47 79,270 77,040 701.818
04/08/2017 77,800 79,040 1,61 79,060 77,200 607.314
03/08/2017 77,760 77,790 -0,60 78,200 77,250 679.806
02/08/2017 79,540 78,260 -2,47 80,350 78,150 732.676
01/08/2017 79,000 80,240 0,56 82,250 78,950 1.081.232
31/07/2017 80,300 79,790 -0,73 81,120 79,790 454.507
28/07/2017 80,520 80,380 -0,81 80,690 80,130 514.405
27/07/2017 81,090 81,040 -0,45 81,740 80,500 470.947
26/07/2017 81,730 81,410 -0,50 82,100 81,180 560.585
25/07/2017 81,390 81,820 0,69 82,150 81,140 408.484
24/07/2017 81,040 81,260 0,22 81,620 80,850 488.074
21/07/2017 82,300 81,080 -1,89 82,670 80,920 799.230
20/07/2017 84,410 82,640 -1,11 84,410 82,360 648.192
19/07/2017 84,240 83,570 -0,54 84,380 83,460 472.005
18/07/2017 85,400 84,020 -1,91 85,640 83,940 471.469
17/07/2017 85,940 85,660 -0,33 86,120 85,090 295.794
14/07/2017 85,600 85,940 0,73 86,400 85,160 399.155
13/07/2017 85,690 85,320 0,19 85,690 84,910 342.668
12/07/2017 83,470 85,160 2,26 85,330 83,470 388.467
11/07/2017 84,040 83,280 -0,74 84,120 83,260 316.267
10/07/2017 84,040 83,900 0,56 84,510 83,800 280.194
07/07/2017 83,420 83,430 -0,22 83,590 82,960 448.194
06/07/2017 85,220 83,610 -1,37 85,240 83,420 491.623
05/07/2017 84,250 84,770 0,59 85,230 83,360 522.044
04/07/2017 84,530 84,270 -0,64 84,750 83,970 293.399
03/07/2017 84,700 84,810 0,76 84,880 84,010 408.890
30/06/2017 83,990 84,170 0,07 85,010 83,640 539.954
29/06/2017 86,270 84,110 -2,42 86,700 84,110 561.823
28/06/2017 85,920 86,200 -0,21 86,500 85,420 387.714
27/06/2017 87,040 86,380 -1,13 87,040 85,770 563.324
26/06/2017 87,700 87,370 -0,31 88,120 87,090 334.933
23/06/2017 88,260 87,640 -0,99 88,490 87,640 383.687
22/06/2017 87,370 88,520 1,41 88,560 87,230 524.773
21/06/2017 88,000 87,290 -1,05 88,100 86,940 492.756
20/06/2017 88,900 88,220 -0,42 89,070 88,220 509.997
19/06/2017 88,940 88,590 0,24 89,100 88,310 469.570
16/06/2017 88,130 88,380 0,40 88,680 87,900 1.203.538
15/06/2017 88,490 88,030 -0,98 88,980 87,540 591.468
14/06/2017 87,850 88,900 1,16 89,220 87,650 661.509
13/06/2017 86,880 87,880 1,48 87,910 86,760 592.478
12/06/2017 86,710 86,600 -0,26 86,950 86,330 610.096
09/06/2017 85,230 86,830 1,64 86,840 85,110 703.760
08/06/2017 84,540 85,430 0,67 85,790 84,500 497.410
07/06/2017 85,570 84,860 -1,31 85,980 84,860 563.903
06/06/2017 85,900 85,990 -0,64 86,310 85,680 563.944
02/06/2017 85,500 86,540 1,37 86,620 85,380 579.364
01/06/2017 84,760 85,370 0,25 85,480 84,670 656.565
31/05/2017 82,950 85,160 2,73 85,300 82,950 1.071.100
30/05/2017 83,100 82,900 -0,36 83,560 82,830 386.947
29/05/2017 83,160 83,200 -0,45 83,420 83,020 148.109
26/05/2017 82,550 83,580 1,31 83,590 82,550 518.353
25/05/2017 81,880 82,500 1,13 82,660 81,850 416.153
24/05/2017 81,500 81,580 -0,23 81,970 81,500 475.701
23/05/2017 81,720 81,770 -0,34 82,490 81,680 443.617
22/05/2017 81,590 82,050 0,43 82,130 81,270 400.686
19/05/2017 82,130 81,700 -0,67 82,320 81,460 769.372
18/05/2017 81,200 82,250 1,02 82,740 81,010 837.956
17/05/2017 83,130 81,420 -2,77 83,340 81,280 1.052.172
16/05/2017 84,500 83,740 -0,99 84,680 83,570 654.158
15/05/2017 84,690 84,580 -0,97 85,240 84,020 593.372
12/05/2017 85,160 85,410 -0,40 85,450 84,120 570.984
11/05/2017 85,370 85,750 0,39 85,920 85,110 525.208
10/05/2017 85,740 85,420 -0,38 86,130 85,280 583.674
09/05/2017 84,990 85,750 1,08 85,880 84,420 629.872
08/05/2017 84,900 84,830 0,33 84,900 84,010 550.939
05/05/2017 83,900 84,550 0,58 84,660 83,850 562.350
04/05/2017 83,550 84,060 0,92 84,120 82,830 586.355
03/05/2017 83,370 83,290 -0,36 83,840 82,650 961.528
02/05/2017 81,980 83,590 2,63 83,720 81,750 927.059
28/04/2017 82,500 81,450 -1,14 82,840 81,450 749.026
27/04/2017 82,200 82,390 0,24 82,490 81,890 468.940
26/04/2017 81,350 82,190 0,80 82,280 81,260 584.700
25/04/2017 81,190 81,540 0,28 82,110 80,860 593.222
24/04/2017 80,270 81,310 1,88 81,450 80,080 839.597
21/04/2017 79,600 79,810 -0,04 80,150 79,450 629.919
20/04/2017 79,780 79,840 -0,42 80,230 79,110 663.134
19/04/2017 79,970 80,180 0,20 80,440 79,800 386.009
18/04/2017 80,040 80,020 0,04 80,540 79,810 569.988
13/04/2017 79,060 79,990 1,28 80,340 78,940 625.557
12/04/2017 78,410 78,980 0,78 79,240 78,230 612.951
11/04/2017 78,640 78,370 -0,48 78,980 78,210 461.989
10/04/2017 78,760 78,750 0,28 78,860 78,290 507.964
07/04/2017 77,770 78,530 0,36 78,580 77,660 444.678
06/04/2017 77,650 78,250 0,36 78,470 77,410 522.959
05/04/2017 78,940 77,970 -1,40 79,010 77,970 744.237
04/04/2017 79,600 79,080 -0,49 79,600 79,030 610.713
03/04/2017 79,240 79,470 0,53 79,840 78,960 540.159
31/03/2017 78,730 79,050 0,32 79,090 78,730 495.413
30/03/2017 78,650 78,800 0,20 78,800 78,370 402.068
29/03/2017 78,250 78,640 0,74 78,720 77,880 480.540
28/03/2017 77,610 78,060 0,96 78,060 77,000 504.254
27/03/2017 77,180 77,320 -0,37 77,360 76,790 453.500
24/03/2017 77,450 77,610 0,15 77,810 77,020 511.326
23/03/2017 76,900 77,490 0,99 77,490 76,240 680.879
22/03/2017 75,800 76,730 0,01 76,890 75,530 820.100
21/03/2017 77,010 76,720 -3,48 77,430 76,310 1.742.190
20/03/2017 78,650 79,490 0,76 79,620 78,580 415.793
17/03/2017 78,830 78,890 -0,14 79,070 78,500 949.577
16/03/2017 80,230 79,000 -0,72 80,430 78,900 890.170
15/03/2017 79,380 79,570 0,09 79,990 78,830 477.716
14/03/2017 79,160 79,500 0,62 79,920 79,000 509.793
13/03/2017 78,840 79,010 0,01 79,170 78,470 364.576
10/03/2017 79,350 79,000 -0,14 79,430 78,610 476.498
09/03/2017 77,780 79,110 1,53 79,550 77,690 663.979
08/03/2017 78,170 77,920 -0,90 78,520 77,530 445.977
07/03/2017 78,060 78,630 0,55 78,630 77,640 573.351
06/03/2017 78,700 78,200 -1,10 78,700 77,850 452.182
03/03/2017 79,100 79,070 -0,29 79,250 78,560 559.003
02/03/2017 80,000 79,300 -0,20 80,000 78,940 543.709
01/03/2017 79,060 79,460 1,16 79,780 78,800 617.274
28/02/2017 78,500 78,550 0,65 78,830 78,140 611.700
27/02/2017 78,090 78,040 0,49 78,490 77,630 439.396
24/02/2017 77,960 77,660 -1,28 78,200 77,280 798.760
23/02/2017 79,500 78,670 -0,67 79,630 78,570 613.523
22/02/2017 78,010 79,200 2,04 80,740 78,010 1.404.102
21/02/2017 76,750 77,620 1,11 77,620 76,610 852.850
20/02/2017 76,420 76,770 1,15 77,050 76,240 447.860
17/02/2017 76,540 75,900 -0,97 76,730 75,630 810.364
16/02/2017 76,730 76,640 -0,21 76,990 76,430 459.861
15/02/2017 77,150 76,800 0,34 77,150 76,380 430.312
14/02/2017 76,900 76,540 -0,35 76,970 76,360 504.354
13/02/2017 77,080 76,810 -0,43 77,490 76,550 370.519
10/02/2017 77,000 77,140 0,76 77,630 76,720 685.231
09/02/2017 76,630 76,560 0,12 76,760 76,290 601.851
08/02/2017 75,950 76,470 0,70 76,630 75,810 588.327
07/02/2017 75,710 75,940 0,41 76,500 75,560 533.144
06/02/2017 76,550 75,630 -1,20 76,850 75,630 619.076
03/02/2017 76,660 76,550 0,07 77,060 76,370 673.017
02/02/2017 76,000 76,500 0,20 76,870 75,670 528.189
01/02/2017 75,270 76,350 1,41 76,350 74,710 832.964
31/01/2017 75,350 75,290 -0,28 75,610 74,920 731.757
30/01/2017 76,170 75,500 -1,17 76,490 75,430 538.665
27/01/2017 76,370 76,390 0,09 76,480 75,880 380.342
26/01/2017 77,250 76,320 1,92 77,520 76,150 1.072.108
25/01/2017 75,330 74,880 0,25 75,400 74,430 756.743
24/01/2017 75,140 74,690 -0,44 75,530 74,640 480.553
23/01/2017 75,170 75,020 -0,92 75,750 74,890 558.797
20/01/2017 75,770 75,720 -0,13 76,070 75,470 714.433
19/01/2017 76,200 75,820 -0,54 76,370 75,550 519.555
18/01/2017 76,430 76,230 0,25 76,750 76,090 637.261
17/01/2017 76,400 76,040 -0,56 76,740 75,910 699.252
16/01/2017 76,370 76,470 0,20 76,750 75,960 629.611
13/01/2017 76,090 76,320 1,21 76,390 75,400 785.504
12/01/2017 75,800 75,410 -0,91 75,880 75,080 812.314
11/01/2017 76,650 76,100 -1,10 76,800 75,730 879.967
10/01/2017 74,730 76,950 2,45 77,000 73,870 1.580.662
09/01/2017 77,020 75,110 -6,81 77,940 74,710 2.815.020
06/01/2017 80,370 80,600 0,07 81,060 80,290 697.152
05/01/2017 80,500 80,540 -0,41 81,000 79,740 524.049
04/01/2017 81,260 80,870 -0,48 81,260 80,630 501.102
03/01/2017 82,200 81,260 -1,14 82,200 81,060 507.886
02/01/2017 80,500 82,200 2,18 82,240 80,500 380.089
30/12/2016 81,410 80,450 -1,39 81,580 80,450 363.122
29/12/2016 80,990 81,580 0,12 81,830 80,680 223.703
28/12/2016 81,770 81,480 -0,33 81,850 81,310 308.956
27/12/2016 81,480 81,750 0,44 81,900 81,480 203.324
23/12/2016 81,390 81,390 -0,02 81,610 81,160 273.261
22/12/2016 80,890 81,410 0,41 81,610 80,840 442.595
21/12/2016 80,380 81,080 0,63 81,150 80,210 793.659
20/12/2016 79,700 80,570 1,40 80,570 79,700 756.975

Mas noticias

publicidad