20 de Julio, 14:30 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,100,12 %
85,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 85,640 85,700 0,12 85,780 84,860 395.796
18/07/2018 86,200 85,600 -0,37 86,460 85,260 449.408
17/07/2018 84,880 85,920 0,96 86,180 84,860 481.622
16/07/2018 84,580 85,100 0,66 85,360 84,540 370.631
13/07/2018 84,100 84,540 0,52 84,880 84,100 417.014
12/07/2018 83,000 84,100 2,09 84,520 83,000 805.787
11/07/2018 82,540 82,380 -1,18 83,040 82,020 545.750
10/07/2018 83,620 83,360 0,07 83,900 82,340 660.832
09/07/2018 84,380 83,300 -1,07 84,620 82,940 481.236
06/07/2018 83,300 84,200 1,86 84,200 82,680 720.160
05/07/2018 82,200 82,660 0,34 83,020 81,940 619.994
04/07/2018 84,760 82,380 -4,12 84,980 82,100 1.222.057
03/07/2018 86,200 85,920 0,26 87,020 85,900 469.545
02/07/2018 85,040 85,700 -0,79 86,100 84,940 386.896
29/06/2018 86,360 86,380 0,70 86,760 85,120 617.270
28/06/2018 86,220 85,780 -1,20 87,260 85,200 625.004
27/06/2018 86,160 86,820 0,74 87,420 85,840 531.909
26/06/2018 86,400 86,180 0,30 86,620 85,700 463.638
25/06/2018 87,380 85,920 -2,12 88,080 85,920 505.000
22/06/2018 86,660 87,780 1,18 87,780 86,400 389.372
21/06/2018 87,260 86,760 0,00 87,820 86,580 413.652
20/06/2018 86,820 86,760 0,35 87,260 86,300 503.353
19/06/2018 85,420 86,460 0,21 86,700 85,060 609.088
18/06/2018 87,880 86,280 -1,69 87,880 86,100 551.758
15/06/2018 88,640 87,760 -0,81 89,240 87,640 1.496.116
14/06/2018 86,520 88,480 1,79 88,480 85,960 822.952
13/06/2018 86,540 86,920 0,58 87,400 86,140 536.436
12/06/2018 86,760 86,420 0,14 87,060 85,660 452.864
11/06/2018 87,220 86,300 -0,44 87,860 85,960 592.475
08/06/2018 85,360 86,680 0,07 87,120 84,840 535.581
07/06/2018 86,960 86,620 -0,23 87,100 86,180 433.546
06/06/2018 86,200 86,820 0,37 87,820 86,000 653.600
05/06/2018 85,100 86,500 1,43 87,420 84,980 672.510
04/06/2018 85,620 85,280 0,47 86,200 84,720 440.673
01/06/2018 85,700 84,880 -0,63 85,720 84,700 591.350
31/05/2018 87,580 85,420 -2,15 87,680 85,180 1.094.573
30/05/2018 86,360 87,300 1,23 87,640 86,360 652.932
29/05/2018 86,420 86,240 -0,48 87,040 85,880 653.197
28/05/2018 86,900 86,660 0,00 87,120 86,280 316.717
25/05/2018 85,980 86,660 1,26 87,280 85,700 495.640
24/05/2018 85,460 85,580 -0,23 86,720 85,280 472.720
23/05/2018 85,920 85,780 -0,63 86,380 84,940 496.900
22/05/2018 86,920 86,320 -0,25 86,920 85,360 590.500
18/05/2018 87,700 86,540 -2,21 87,900 86,440 657.872
17/05/2018 85,380 88,500 3,63 88,500 84,980 853.873
16/05/2018 85,560 85,400 -0,02 85,840 85,020 435.962
15/05/2018 85,660 85,420 -0,23 85,760 84,940 439.329
14/05/2018 85,200 85,620 0,78 85,900 85,040 418.359
11/05/2018 85,260 84,960 -0,56 85,420 84,720 331.845
10/05/2018 85,000 85,440 0,64 85,520 84,540 295.631
09/05/2018 84,500 84,900 -0,12 84,900 84,220 402.061
08/05/2018 84,700 85,000 0,45 85,040 84,300 408.435
07/05/2018 84,100 84,620 0,81 84,940 83,940 270.811
04/05/2018 83,580 83,940 0,77 84,460 83,380 649.549
03/05/2018 86,000 83,300 -3,90 86,340 83,300 798.885
02/05/2018 84,280 86,680 2,85 86,680 84,140 785.941
30/04/2018 83,840 84,280 0,48 84,740 83,680 628.971
27/04/2018 83,740 83,880 0,74 84,240 83,380 504.680
26/04/2018 81,080 83,260 2,71 83,260 80,520 745.164
25/04/2018 82,280 81,060 -2,08 82,440 80,480 677.668
24/04/2018 82,600 82,780 1,80 84,280 81,960 1.120.948
23/04/2018 83,200 81,320 -4,19 83,200 81,100 1.461.303
20/04/2018 84,720 84,880 -0,19 85,220 84,340 573.371
19/04/2018 84,760 85,040 0,19 85,140 84,320 432.092
18/04/2018 84,800 84,880 0,09 85,260 84,320 453.141
17/04/2018 83,000 84,800 2,71 84,960 82,640 778.276
16/04/2018 83,020 82,560 -0,34 83,860 82,460 502.043
13/04/2018 83,060 82,840 0,17 83,360 82,480 356.286
12/04/2018 81,880 82,700 0,80 83,060 81,700 402.314
11/04/2018 83,200 82,040 -1,80 83,280 81,920 546.485
10/04/2018 83,240 83,540 0,36 83,980 82,540 491.877
09/04/2018 83,400 83,240 0,39 84,140 82,520 549.509
06/04/2018 82,860 82,920 -0,36 83,420 82,300 529.278
05/04/2018 82,140 83,220 2,87 83,300 82,000 875.395
04/04/2018 82,420 80,900 -1,87 82,520 80,640 787.354
03/04/2018 82,340 82,440 -0,65 82,960 81,620 547.634
29/03/2018 82,100 82,980 1,05 83,280 81,660 644.663
28/03/2018 81,040 82,120 0,81 82,460 80,580 574.396
27/03/2018 80,460 81,460 2,59 81,460 79,940 757.684
26/03/2018 81,300 79,400 -2,10 81,480 79,280 612.618
23/03/2018 81,300 81,100 -0,76 81,740 80,440 685.861
22/03/2018 81,860 81,720 -1,04 82,620 81,340 642.508
21/03/2018 82,320 82,580 0,36 83,320 81,860 569.901
20/03/2018 82,340 82,280 0,64 82,480 81,600 571.049
19/03/2018 81,840 81,760 -0,24 83,000 81,420 754.900
16/03/2018 82,100 81,960 -0,36 83,180 81,960 1.231.671
15/03/2018 82,540 82,260 0,02 82,860 81,580 829.053
14/03/2018 82,600 82,240 -1,11 83,220 81,620 963.338
13/03/2018 84,980 83,160 -2,14 85,140 82,720 747.923
12/03/2018 85,720 84,980 -0,19 85,720 84,380 443.515
09/03/2018 85,020 85,140 0,26 85,720 84,300 656.026
08/03/2018 83,660 84,920 1,07 84,960 83,180 506.561
07/03/2018 82,580 84,020 1,23 84,020 82,300 645.863
06/03/2018 84,500 83,000 -0,53 84,560 82,900 542.279
05/03/2018 82,140 83,440 0,89 83,700 82,040 817.502
02/03/2018 84,000 82,700 -2,38 84,680 82,400 872.402
01/03/2018 87,100 84,720 -2,73 87,100 84,640 850.031
28/02/2018 86,020 87,100 0,72 87,940 85,660 820.085
27/02/2018 87,000 86,480 -2,08 87,500 83,860 1.141.191
26/02/2018 88,480 88,320 0,43 88,780 87,800 443.738
23/02/2018 88,080 87,940 0,30 88,080 87,060 376.483
22/02/2018 86,720 87,680 0,48 87,800 86,220 392.043
21/02/2018 86,540 87,260 0,60 87,320 86,420 466.116
20/02/2018 86,640 86,740 0,37 87,280 85,840 525.888
19/02/2018 88,400 86,420 -1,66 88,460 86,420 357.823
16/02/2018 86,500 87,880 1,85 87,880 86,380 614.764
15/02/2018 86,680 86,280 0,16 87,020 85,820 442.910
14/02/2018 85,780 86,140 1,29 86,340 84,260 639.582
13/02/2018 85,460 85,040 -0,28 85,920 84,960 434.921
12/02/2018 85,240 85,280 1,31 86,380 84,920 551.679
09/02/2018 84,660 84,180 -0,82 85,800 83,920 870.867
08/02/2018 86,680 84,880 -2,93 86,820 84,720 840.750
07/02/2018 85,520 87,440 2,53 87,800 84,960 981.095
06/02/2018 84,680 85,280 -2,54 86,680 84,260 1.413.478
05/02/2018 87,020 87,500 -0,09 88,240 86,540 686.771
02/02/2018 90,480 87,580 -2,95 90,480 87,480 1.180.417
01/02/2018 93,400 90,240 -2,97 93,820 89,760 1.034.665
31/01/2018 93,200 93,000 0,06 93,460 92,560 703.268
30/01/2018 92,160 92,940 0,61 93,540 92,060 743.100
29/01/2018 91,860 92,380 0,30 92,520 91,480 382.157
26/01/2018 90,560 92,100 1,57 92,200 90,560 605.145
25/01/2018 90,560 90,680 -0,35 91,820 90,360 609.551
24/01/2018 92,020 91,000 -1,11 92,100 91,000 769.111
23/01/2018 91,060 92,020 1,90 92,140 90,860 582.043
22/01/2018 91,060 90,300 -0,83 91,340 90,200 490.242
19/01/2018 89,720 91,060 1,43 91,060 89,600 706.970
18/01/2018 89,780 89,780 0,40 89,920 89,340 516.934
17/01/2018 88,820 89,420 0,38 89,420 88,340 567.064
16/01/2018 88,660 89,080 0,38 89,820 88,640 463.474
15/01/2018 89,500 88,740 -0,69 89,600 88,480 587.469
12/01/2018 90,320 89,360 -0,93 90,480 89,020 608.722
11/01/2018 91,260 90,200 -0,86 91,360 89,920 553.601
10/01/2018 92,120 90,980 -1,15 92,500 90,600 629.913
09/01/2018 91,160 92,040 1,10 92,180 90,700 586.731
08/01/2018 90,960 91,040 0,60 91,520 90,640 423.496
05/01/2018 88,860 90,500 2,01 90,500 88,780 535.348
04/01/2018 88,300 88,720 1,32 88,860 87,860 641.655
03/01/2018 87,280 87,560 0,71 87,800 86,980 385.923
02/01/2018 87,440 86,940 -0,96 87,600 86,540 426.477
29/12/2017 87,880 87,780 -0,44 88,170 87,650 262.496
28/12/2017 88,400 88,170 -0,25 89,200 88,130 353.926
27/12/2017 88,040 88,390 0,18 88,790 87,940 416.494
22/12/2017 87,070 88,230 0,94 88,230 87,050 402.151
21/12/2017 87,210 87,410 -0,03 88,120 86,570 520.138
20/12/2017 87,980 87,440 -0,36 87,980 86,840 649.498
19/12/2017 88,200 87,760 -0,87 88,370 87,570 487.343
18/12/2017 87,360 88,530 1,70 88,720 87,360 627.371
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

Mas noticias

publicidad
publicidad