20 de Julio, 07:10 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GIGAS HOSTIN (GIGA)GIGAS HOSTIN (GIGA)

-0,05-0,92 %
5,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 5,450 5,400 -0,92 5,450 5,350 1.804
18/07/2018 5,550 5,450 -5,22 5,700 5,450 3.892
17/07/2018 5,750 5,750 0,00 5,750 5,750 666
16/07/2018 5,650 5,750 0,00 5,650 5,650 474
13/07/2018 5,750 5,750 0,00 5,750 5,750 --
12/07/2018 5,700 5,750 -1,71 5,750 5,700 2.295
11/07/2018 5,850 5,850 -1,68 5,850 5,850 1.025
10/07/2018 5,950 5,950 3,48 5,950 5,950 573
09/07/2018 5,950 5,750 -3,36 6,000 5,500 11.675
06/07/2018 5,950 5,950 0,00 6,000 5,700 979
05/07/2018 6,000 5,950 -3,25 6,000 5,650 4.313
04/07/2018 6,200 6,150 -0,81 6,250 5,850 1.551
03/07/2018 6,200 6,200 0,00 6,200 6,200 248
02/07/2018 6,200 6,200 0,81 6,200 6,000 600
29/06/2018 6,150 6,150 2,50 6,150 6,150 604
28/06/2018 6,000 6,000 -1,64 6,000 6,000 564
27/06/2018 6,000 6,100 0,00 6,000 6,000 300
26/06/2018 6,250 6,100 -4,69 6,250 6,100 1.892
25/06/2018 6,400 6,400 0,00 6,500 6,400 2.200
22/06/2018 6,200 6,400 6,67 6,400 6,200 3.000
21/06/2018 6,000 6,000 -2,44 6,000 6,000 1.536
20/06/2018 6,150 6,150 0,00 6,150 6,150 --
19/06/2018 6,150 6,150 0,00 6,150 6,150 --
18/06/2018 6,150 6,150 0,00 6,150 6,150 1.700
15/06/2018 6,300 6,150 0,00 6,400 6,300 425
14/06/2018 6,400 6,150 0,00 6,400 6,400 300
13/06/2018 6,500 6,150 -6,11 6,500 6,150 2.009
12/06/2018 6,100 6,550 5,65 6,700 6,100 6.385
11/06/2018 6,200 6,200 0,81 6,300 6,200 1.522
08/06/2018 5,900 6,150 0,00 6,150 5,850 977
07/06/2018 6,050 6,150 2,50 6,300 6,050 5.280
06/06/2018 5,700 6,000 -1,64 6,000 5,700 2.445
05/06/2018 6,100 6,100 0,00 6,100 6,100 1.000
04/06/2018 6,100 6,100 3,39 6,100 6,000 625
01/06/2018 5,900 5,900 0,00 5,900 5,900 200
31/05/2018 6,050 5,900 -1,67 6,300 5,850 3.053
30/05/2018 5,750 6,000 0,84 6,000 5,750 3.901
29/05/2018 6,200 5,950 -7,03 6,200 5,350 26.573
28/05/2018 6,400 6,400 -3,03 6,400 6,400 500
25/05/2018 6,500 6,600 0,00 6,500 6,500 490
24/05/2018 6,850 6,600 -4,35 6,900 6,050 12.786
23/05/2018 6,950 6,900 0,00 6,950 6,900 4.574
22/05/2018 6,900 6,900 4,55 6,950 6,600 5.421
21/05/2018 6,700 6,600 -2,94 6,700 6,500 5.341
18/05/2018 6,900 6,800 0,00 6,900 6,800 1.535
17/05/2018 6,800 6,800 0,00 6,800 6,800 --
16/05/2018 7,000 6,800 -2,16 7,000 6,800 3.463
15/05/2018 6,950 6,950 0,00 6,950 6,950 240
14/05/2018 6,900 6,950 2,21 6,950 6,900 931
11/05/2018 6,950 6,800 -0,73 6,950 6,800 2.086
10/05/2018 7,000 6,850 0,00 7,000 6,850 3.000
09/05/2018 6,800 6,850 0,74 6,850 6,800 570
08/05/2018 6,800 6,800 -2,86 6,900 6,800 8.563
07/05/2018 7,000 7,000 -0,71 7,000 6,800 1.995
04/05/2018 7,000 7,050 0,00 7,000 7,000 5
03/05/2018 7,050 7,050 0,71 7,050 7,000 2.192
02/05/2018 6,900 7,000 1,45 7,050 6,900 8.140
30/04/2018 7,000 6,900 -1,43 7,050 6,800 3.246
27/04/2018 6,800 7,000 3,70 7,100 6,800 10.861
26/04/2018 6,650 6,750 -2,17 7,000 6,650 2.621
25/04/2018 7,000 6,900 -1,43 7,000 6,500 8.249
24/04/2018 7,100 7,000 -1,41 7,100 6,900 1.700
23/04/2018 7,150 7,100 2,90 7,150 6,950 4.749
20/04/2018 7,100 6,900 -2,82 7,150 6,900 14.339
19/04/2018 7,050 7,100 -1,39 7,250 7,050 13.283
18/04/2018 7,300 7,200 0,70 7,300 7,150 5.610
17/04/2018 6,900 7,150 2,14 7,150 6,900 18.052
16/04/2018 7,100 7,000 -3,45 7,300 7,000 31.779
13/04/2018 7,000 7,250 3,57 7,400 6,900 53.865
12/04/2018 6,600 7,000 6,87 7,000 6,600 17.916
11/04/2018 6,700 6,550 -1,50 6,850 6,500 11.047
10/04/2018 6,650 6,650 -2,21 6,650 6,500 4.595
09/04/2018 6,650 6,800 0,00 6,800 6,600 5.008
06/04/2018 6,650 6,800 4,62 6,900 6,550 6.564
05/04/2018 6,600 6,500 -2,26 6,600 6,500 2.222
04/04/2018 7,000 6,650 -2,21 7,000 6,550 16.948
03/04/2018 7,000 6,800 -2,86 7,000 6,500 19.350
29/03/2018 6,850 7,000 4,48 7,000 6,550 10.948
28/03/2018 7,300 6,700 0,75 7,300 6,350 48.366
27/03/2018 6,200 6,650 12,71 7,400 6,150 70.499
26/03/2018 5,250 5,900 21,90 6,800 5,250 94.141
23/03/2018 4,440 4,840 9,01 4,880 4,420 36.776
22/03/2018 4,380 4,440 3,26 4,440 4,300 9.104
21/03/2018 3,980 4,300 -2,27 4,400 3,980 10.707
20/03/2018 4,440 4,400 0,00 4,440 4,400 3.083
19/03/2018 4,300 4,400 6,28 4,400 4,300 23.741
16/03/2018 4,040 4,140 4,02 4,140 4,040 6.785
15/03/2018 3,980 3,980 1,53 3,980 3,980 6.000
14/03/2018 3,920 3,920 0,51 3,920 3,920 3.215
13/03/2018 3,900 3,900 0,00 3,900 3,900 1.144
12/03/2018 3,840 3,900 1,56 3,900 3,840 3.234
09/03/2018 3,840 3,840 2,13 3,840 3,840 1.000
08/03/2018 3,760 3,760 0,00 3,760 3,760 --
07/03/2018 3,860 3,760 -0,53 3,860 3,760 3.955
06/03/2018 3,780 3,780 -2,07 3,780 3,780 265
05/03/2018 3,860 3,860 2,12 3,860 3,860 1.551
02/03/2018 3,700 3,780 -0,53 3,780 3,700 1.802
01/03/2018 3,800 3,800 0,00 3,800 3,800 450
28/02/2018 3,800 3,800 0,00 3,800 3,800 --
27/02/2018 3,800 3,800 0,53 3,800 3,800 1.000
26/02/2018 3,700 3,780 -0,53 3,780 3,700 8.384
23/02/2018 3,960 3,800 -2,56 3,960 3,800 7.550
22/02/2018 4,100 3,900 -5,34 4,100 3,900 12.798
21/02/2018 4,120 4,120 0,49 4,120 4,120 5.189
20/02/2018 4,100 4,100 0,00 4,100 4,100 24.613
19/02/2018 4,080 4,100 0,99 4,100 4,080 22.012
16/02/2018 4,060 4,060 0,50 4,060 4,060 13.341
15/02/2018 4,040 4,040 0,50 4,040 4,040 22.850
14/02/2018 4,000 4,020 0,50 4,020 4,000 20.391
13/02/2018 3,960 4,000 2,56 4,000 3,960 44.309
12/02/2018 3,840 3,900 2,63 3,900 3,840 20.335
09/02/2018 3,800 3,800 0,53 3,800 3,800 1.470
08/02/2018 3,700 3,780 2,16 3,780 3,700 13.945
07/02/2018 3,660 3,700 2,78 3,700 3,660 4.588
06/02/2018 3,600 3,600 0,00 3,600 3,600 5.890
05/02/2018 3,600 3,600 -1,64 3,600 3,600 6.770
02/02/2018 3,660 3,660 0,00 3,660 3,660 4.290
01/02/2018 3,600 3,660 1,67 3,660 3,600 5.900
31/01/2018 3,620 3,600 -2,70 3,620 3,600 7.424
30/01/2018 3,600 3,700 5,11 3,700 3,600 6.844
29/01/2018 3,600 3,520 -1,12 3,600 3,520 5.900
26/01/2018 3,560 3,560 1,71 3,560 3,560 1.100
25/01/2018 3,500 3,500 -2,78 3,500 3,500 11.806
24/01/2018 3,600 3,600 0,00 3,600 3,600 --
23/01/2018 3,700 3,600 -2,17 3,700 3,600 2.503
22/01/2018 3,680 3,680 -2,65 3,680 3,680 3.205
19/01/2018 3,780 3,780 -0,53 3,780 3,780 2.960
18/01/2018 3,800 3,800 0,00 3,800 3,800 4.596
17/01/2018 3,800 3,800 0,00 3,800 3,800 3.676
16/01/2018 3,700 3,800 -1,04 3,800 3,700 24.600
15/01/2018 3,840 3,840 4,92 3,840 3,840 16.314
12/01/2018 3,600 3,660 4,57 3,660 3,600 20.443
11/01/2018 3,500 3,500 -1,13 3,500 3,500 11.745
10/01/2018 3,500 3,540 1,14 3,540 3,500 5.108
09/01/2018 3,500 3,500 0,00 3,500 3,500 2.000
08/01/2018 3,500 3,500 2,94 3,500 3,500 11.000
05/01/2018 3,400 3,400 0,00 3,400 3,400 1.500
04/01/2018 3,400 3,400 0,59 3,400 3,400 12.790
03/01/2018 3,440 3,380 -3,15 3,440 3,380 3.464
02/01/2018 3,490 3,490 0,29 3,490 3,490 2.386
29/12/2017 3,480 3,480 -0,57 3,480 3,480 9.105
28/12/2017 3,500 3,500 0,00 3,500 3,500 12.678
27/12/2017 3,500 3,500 2,94 3,500 3,500 14.174
22/12/2017 3,400 3,400 0,00 3,400 3,400 10.963
21/12/2017 3,450 3,400 0,00 3,450 3,400 10.570
20/12/2017 3,560 3,400 -7,36 3,560 3,400 8.083
19/12/2017 3,680 3,670 1,10 3,680 3,670 8.110
18/12/2017 3,690 3,630 -2,42 3,690 3,630 11.923
15/12/2017 3,810 3,720 1,64 3,810 3,720 51.195
14/12/2017 3,500 3,660 9,58 3,660 3,500 35.313
13/12/2017 3,200 3,340 7,74 3,340 3,200 37.412
12/12/2017 3,050 3,100 1,64 3,100 3,050 17.730
11/12/2017 3,100 3,050 1,67 3,100 3,050 9.325
08/12/2017 3,000 3,000 3,09 3,000 3,000 7.200
07/12/2017 2,940 2,910 0,34 2,940 2,910 980
06/12/2017 2,900 2,900 0,00 2,900 2,900 12.568
05/12/2017 2,900 2,900 3,57 2,900 2,900 7.501
04/12/2017 2,800 2,800 3,70 2,800 2,800 5.806
01/12/2017 2,700 2,700 0,00 2,700 2,700 8.558
30/11/2017 2,700 2,700 -0,37 2,700 2,700 14.055
29/11/2017 2,660 2,710 3,83 2,710 2,660 15.549
28/11/2017 2,600 2,610 2,35 2,610 2,600 27.509
27/11/2017 2,500 2,550 2,00 2,550 2,500 3.970
24/11/2017 2,400 2,500 0,00 2,400 2,400 175
23/11/2017 2,500 2,500 0,00 2,500 2,500 330
22/11/2017 2,500 2,500 0,00 2,500 2,500 --
21/11/2017 2,500 2,500 0,00 2,500 2,500 --
20/11/2017 2,500 2,500 2,04 2,500 2,500 205
17/11/2017 2,450 2,450 0,00 2,450 2,450 --
16/11/2017 2,450 2,450 0,00 2,450 2,450 --
15/11/2017 2,500 2,450 0,00 2,500 2,500 5
14/11/2017 2,450 2,450 0,00 2,450 2,450 --
13/11/2017 2,450 2,450 0,00 2,450 2,450 --
10/11/2017 2,450 2,450 0,00 2,450 2,450 --
09/11/2017 2,450 2,450 0,00 2,450 2,450 --
08/11/2017 2,450 2,450 0,00 2,450 2,450 1.015
07/11/2017 2,450 2,450 0,00 2,450 2,450 --
06/11/2017 2,450 2,450 0,00 2,450 2,450 1.000
03/11/2017 2,450 2,450 0,00 2,450 2,450 --
02/11/2017 2,450 2,450 0,00 2,450 2,450 177
01/11/2017 2,450 2,450 0,00 2,450 2,450 --
31/10/2017 2,450 2,450 0,00 2,450 2,450 --
30/10/2017 2,450 2,450 0,00 2,450 2,450 --
27/10/2017 2,450 2,450 0,00 2,450 2,450 --
26/10/2017 2,450 2,450 0,00 2,450 2,450 --
25/10/2017 2,450 2,450 0,00 2,450 2,450 --
24/10/2017 2,450 2,450 0,00 2,450 2,450 --
23/10/2017 2,450 2,450 0,00 2,450 2,450 --
20/10/2017 2,400 2,450 0,00 2,450 2,400 20.160
19/10/2017 2,450 2,450 0,00 2,450 2,450 --
18/10/2017 2,450 2,450 0,00 2,450 2,450 --
17/10/2017 2,450 2,450 0,00 2,450 2,450 --
16/10/2017 2,450 2,450 0,00 2,450 2,450 5.000
13/10/2017 2,450 2,450 0,00 2,450 2,450 --
12/10/2017 2,450 2,450 0,00 2,450 2,450 --
11/10/2017 2,450 2,450 0,00 2,450 2,450 --
10/10/2017 2,450 2,450 0,00 2,450 2,450 --
09/10/2017 2,450 2,450 0,00 2,450 2,450 --
06/10/2017 2,450 2,450 2,08 2,450 2,450 1.000
05/10/2017 2,400 2,400 0,00 2,400 2,400 --
04/10/2017 2,400 2,400 0,00 2,400 2,400 --
03/10/2017 2,400 2,400 0,00 2,400 2,400 --
02/10/2017 2,400 2,400 0,00 2,400 2,400 --
29/09/2017 2,400 2,400 0,00 2,400 2,400 --
28/09/2017 2,400 2,400 0,00 2,400 2,400 --
27/09/2017 2,400 2,400 0,00 2,400 2,400 2.085
26/09/2017 2,400 2,400 0,00 2,400 2,400 --
25/09/2017 2,400 2,400 -2,04 2,400 2,400 375
22/09/2017 2,450 2,450 0,00 2,450 2,450 --
21/09/2017 2,450 2,450 0,00 2,450 2,450 --
20/09/2017 2,450 2,450 0,00 2,450 2,450 --
19/09/2017 2,450 2,450 0,00 2,450 2,450 --
18/09/2017 2,450 2,450 0,00 2,450 2,450 --
15/09/2017 2,450 2,450 0,00 2,450 2,450 --
14/09/2017 2,450 2,450 0,00 2,450 2,450 --
13/09/2017 2,450 2,450 0,00 2,450 2,450 2.045
12/09/2017 2,450 2,450 0,00 2,450 2,450 --
11/09/2017 2,450 2,450 0,00 2,450 2,450 --
08/09/2017 2,450 2,450 0,00 2,450 2,450 --
07/09/2017 2,450 2,450 0,00 2,450 2,450 --
06/09/2017 2,450 2,450 -1,21 2,450 2,450 200
05/09/2017 2,480 2,480 0,00 2,480 2,480 --
04/09/2017 2,480 2,480 0,00 2,480 2,480 --
01/09/2017 2,480 2,480 -0,80 2,480 2,480 306
31/08/2017 2,500 2,500 0,00 2,500 2,500 --
30/08/2017 2,580 2,500 0,00 2,580 2,580 180
29/08/2017 2,500 2,500 0,00 2,500 2,500 --
28/08/2017 2,500 2,500 0,00 2,500 2,500 --
25/08/2017 2,500 2,500 0,00 2,500 2,500 --
24/08/2017 2,500 2,500 0,00 2,500 2,500 --
23/08/2017 2,500 2,500 0,00 2,500 2,500 --
22/08/2017 2,500 2,500 0,00 2,500 2,500 --
21/08/2017 2,500 2,500 0,00 2,500 2,500 --
18/08/2017 2,500 2,500 -1,96 2,500 2,500 250
17/08/2017 2,550 2,550 0,00 2,550 2,550 --
16/08/2017 2,550 2,550 0,00 2,550 2,550 --
15/08/2017 2,600 2,550 0,00 2,600 2,600 192
14/08/2017 2,550 2,550 -0,78 2,550 2,550 2.065
11/08/2017 2,570 2,570 -2,65 2,570 2,570 1.500
10/08/2017 2,640 2,640 0,00 2,640 2,640 --
09/08/2017 2,640 2,640 0,00 2,640 2,640 --
08/08/2017 2,640 2,640 1,54 2,640 2,640 995
07/08/2017 2,600 2,600 0,00 2,600 2,600 --
04/08/2017 2,600 2,600 0,00 2,600 2,600 --
03/08/2017 2,600 2,600 0,00 2,600 2,600 --
02/08/2017 2,600 2,600 0,00 2,600 2,600 --
01/08/2017 2,600 2,600 0,00 2,600 2,600 --
31/07/2017 2,600 2,600 0,00 2,600 2,600 --
28/07/2017 2,650 2,600 0,00 2,650 2,650 188
27/07/2017 2,600 2,600 -1,89 2,600 2,600 307
26/07/2017 2,650 2,650 0,00 2,650 2,650 --
25/07/2017 2,650 2,650 0,00 2,650 2,650 --
24/07/2017 2,650 2,650 -1,85 2,650 2,650 1.890
21/07/2017 2,650 2,700 1,89 2,700 2,650 2.560
publicidad
publicidad