14 de Noviembre, 04:13 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

GR.C.OCCIDEN (GCO)GR.C.OCCIDEN (GCO)

-0,70-2,08 %
33,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/11/2019 33,550 33,000 -2,08 33,750 33,000 96.079
12/11/2019 33,500 33,700 -0,15 34,000 33,500 30.875
11/11/2019 33,350 33,750 1,35 33,900 33,200 26.703
08/11/2019 33,450 33,300 -0,45 33,450 33,050 38.803
07/11/2019 33,200 33,450 1,06 33,550 33,050 95.866
06/11/2019 32,900 33,100 1,38 33,350 32,700 68.682
05/11/2019 32,000 32,650 2,19 32,700 32,000 48.590
04/11/2019 31,300 31,950 1,27 32,100 31,300 52.808
01/11/2019 31,450 31,550 0,48 31,600 31,300 9.859
31/10/2019 31,000 31,400 0,96 31,400 30,150 40.950
30/10/2019 31,350 31,100 -0,48 31,350 31,000 17.710
29/10/2019 31,400 31,250 0,97 31,400 30,950 13.123
28/10/2019 31,000 30,950 0,49 31,300 30,800 23.902
25/10/2019 30,850 30,800 0,00 31,250 30,800 27.498
24/10/2019 30,850 30,800 1,32 31,300 30,450 58.751
23/10/2019 29,600 30,400 2,01 30,900 29,300 42.973
22/10/2019 30,000 29,800 -0,33 30,700 29,650 48.180
21/10/2019 30,500 29,900 -0,17 30,550 29,650 17.394
18/10/2019 30,550 29,950 -1,32 31,000 29,850 7.301
17/10/2019 29,700 30,350 1,51 30,850 29,700 22.727
16/10/2019 29,550 29,900 0,84 30,100 29,550 24.553
15/10/2019 29,000 29,650 1,37 29,950 29,000 25.386
14/10/2019 29,700 29,250 -0,34 29,700 28,900 31.311
11/10/2019 28,700 29,350 1,21 29,450 28,700 33.295
10/10/2019 29,200 29,000 0,00 29,200 28,650 8.935
09/10/2019 29,200 29,000 -0,34 29,200 28,800 9.968
08/10/2019 28,900 29,100 2,83 29,500 28,450 62.838
07/10/2019 29,200 28,300 -2,22 29,200 28,100 38.187
04/10/2019 29,140 28,941 -0,34 29,140 28,792 11.367
03/10/2019 29,488 29,041 0,00 29,488 28,643 28.560
02/10/2019 29,687 29,041 -2,67 29,687 28,891 20.859
01/10/2019 29,140 29,836 2,92 29,886 28,842 44.450
30/09/2019 29,140 28,991 0,00 29,140 28,593 29.386
27/09/2019 29,190 28,991 -0,68 29,488 28,842 24.012
26/09/2019 29,637 29,190 -1,68 29,787 29,190 18.549
25/09/2019 30,632 29,687 -2,13 30,632 29,090 32.125
24/09/2019 30,532 30,334 -1,29 30,781 30,334 18.657
23/09/2019 30,781 30,731 -0,96 30,831 30,582 12.253
20/09/2019 31,229 31,030 -0,48 31,328 30,831 15.005
19/09/2019 31,527 31,179 0,16 31,527 30,781 21.877
18/09/2019 30,881 31,129 -0,79 32,323 30,881 37.794
17/09/2019 31,527 31,378 -0,63 31,825 31,129 20.464
16/09/2019 31,676 31,577 0,16 31,726 31,328 13.483
13/09/2019 30,980 31,527 1,77 31,527 30,980 11.318
12/09/2019 31,129 30,980 -0,64 31,378 30,582 22.899
11/09/2019 31,079 31,179 -0,63 31,676 31,079 10.551
10/09/2019 30,632 31,378 0,48 31,477 30,532 19.086
09/09/2019 31,129 31,229 1,29 31,428 31,129 8.516
06/09/2019 31,328 30,831 -0,96 31,328 30,831 5.709
05/09/2019 31,527 31,129 0,32 31,527 30,334 17.997
04/09/2019 30,731 31,030 0,16 31,527 30,731 21.417
03/09/2019 31,030 30,980 -0,16 31,179 30,831 10.131
02/09/2019 30,234 31,030 1,96 31,079 30,234 23.095
30/08/2019 30,433 30,433 -0,16 30,582 30,334 18.130
29/08/2019 30,334 30,483 0,33 30,582 30,334 20.668
28/08/2019 30,582 30,383 0,00 30,582 30,334 30.896
27/08/2019 30,334 30,383 0,16 30,582 30,334 16.040
26/08/2019 30,334 30,334 0,00 30,483 29,886 21.884
23/08/2019 30,731 30,334 -0,49 30,731 30,334 12.882
22/08/2019 30,582 30,483 0,00 30,582 30,383 20.004
21/08/2019 30,731 30,483 0,49 30,731 30,334 13.855
20/08/2019 30,334 30,334 0,00 30,483 30,334 40.695
19/08/2019 29,985 30,334 1,67 30,483 29,985 24.452
16/08/2019 29,538 29,836 0,00 30,184 29,538 15.247
15/08/2019 29,488 29,836 1,18 29,936 29,488 20.474
14/08/2019 30,334 29,488 -1,82 30,334 29,190 23.705
13/08/2019 29,886 30,035 0,00 30,284 29,637 27.828
12/08/2019 31,328 30,035 -2,58 31,328 30,035 13.859
09/08/2019 30,930 30,831 0,81 30,930 30,433 15.756
08/08/2019 30,781 30,582 0,99 30,781 30,284 21.278
07/08/2019 30,234 30,284 -0,16 30,433 30,184 42.135
06/08/2019 30,731 30,334 -1,13 30,831 30,334 34.194
05/08/2019 31,527 30,682 -2,37 31,527 30,682 29.417
02/08/2019 32,720 31,428 -2,02 32,720 31,378 20.407
01/08/2019 32,522 32,074 -0,31 33,168 31,875 15.263
31/07/2019 32,273 32,173 -1,22 32,621 32,024 21.132
30/07/2019 33,367 32,571 -0,91 33,367 32,472 34.627
29/07/2019 33,516 32,870 -2,22 33,715 32,870 21.723
26/07/2019 33,765 33,616 0,45 34,411 33,367 30.729
25/07/2019 33,317 33,466 0,45 33,814 32,870 40.625
24/07/2019 33,267 33,317 0,45 33,317 32,919 21.722
23/07/2019 32,969 33,168 0,60 33,317 32,919 29.443
22/07/2019 32,621 32,969 1,07 32,969 32,472 83.855
19/07/2019 32,671 32,621 0,31 32,770 32,372 14.430
18/07/2019 32,621 32,522 0,77 32,621 32,024 27.900
17/07/2019 32,273 32,273 -0,61 32,621 32,124 11.348
16/07/2019 32,472 32,472 0,31 32,472 31,975 13.994
15/07/2019 32,770 32,372 -0,46 32,770 32,223 9.532
12/07/2019 32,223 32,522 1,08 32,820 32,173 14.805
11/07/2019 32,372 32,173 0,94 32,472 31,875 9.482
10/07/2019 31,925 31,875 -0,31 32,372 31,626 32.378
09/07/2019 32,522 31,975 -0,77 32,671 31,825 11.420
08/07/2019 32,770 32,223 -0,28 32,770 31,875 20.308
05/07/2019 32,660 32,314 -0,31 32,660 32,017 14.581
04/07/2019 32,413 32,413 -0,15 32,561 31,967 20.751
03/07/2019 32,264 32,462 0,61 32,858 31,819 63.243
02/07/2019 32,561 32,264 -0,46 32,561 31,967 13.485
01/07/2019 32,611 32,413 0,77 32,611 32,215 17.747
28/06/2019 31,621 32,165 2,85 32,215 31,374 31.569
27/06/2019 31,176 31,275 0,48 31,473 30,780 34.385
26/06/2019 31,126 31,126 0,64 31,374 30,829 25.170
25/06/2019 30,433 30,928 0,81 31,225 30,137 57.692
24/06/2019 31,176 30,681 -1,12 31,176 30,483 12.999
21/06/2019 30,681 31,027 1,13 31,027 30,631 38.214
20/06/2019 31,621 30,681 -1,27 31,621 30,681 20.802
19/06/2019 31,176 31,077 1,13 31,176 30,730 14.021
18/06/2019 31,077 30,730 -1,11 31,077 30,334 33.743
17/06/2019 31,720 31,077 -1,72 31,770 30,928 24.384
14/06/2019 31,572 31,621 1,43 31,720 31,077 30.328
13/06/2019 31,473 31,176 -1,25 31,621 30,928 27.102
12/06/2019 31,275 31,572 -0,93 32,165 31,275 13.974
11/06/2019 31,720 31,869 0,16 32,314 31,720 15.761
10/06/2019 32,165 31,819 0,78 32,165 31,572 10.165
07/06/2019 31,621 31,572 -0,31 32,165 31,572 37.546
06/06/2019 31,374 31,671 2,07 31,869 31,176 44.557
05/06/2019 31,275 31,027 0,00 31,324 30,879 18.154
04/06/2019 30,681 31,027 1,46 31,077 30,582 25.693
03/06/2019 31,027 30,582 -0,96 31,027 29,988 56.841
31/05/2019 31,027 30,879 -0,48 31,077 30,681 23.432
30/05/2019 31,324 31,027 -0,79 31,572 31,027 22.293
29/05/2019 30,978 31,275 -0,63 31,324 30,978 31.402
28/05/2019 31,671 31,473 -0,63 31,671 31,324 37.434
27/05/2019 31,621 31,671 0,47 31,819 31,572 16.730
24/05/2019 31,720 31,522 -0,62 31,869 31,126 18.403
23/05/2019 31,572 31,720 0,00 31,869 30,978 30.625
22/05/2019 31,572 31,720 0,47 32,165 31,473 17.553
21/05/2019 31,275 31,572 -0,16 32,066 31,275 11.368
20/05/2019 31,423 31,621 0,63 31,720 31,324 42.072
17/05/2019 31,423 31,423 0,16 31,423 31,275 10.480
16/05/2019 31,275 31,374 -0,16 31,770 31,275 43.444
15/05/2019 31,225 31,423 0,63 31,671 31,126 17.471
14/05/2019 31,176 31,225 0,00 31,572 30,978 55.763
13/05/2019 31,671 31,225 -1,41 32,017 31,225 35.166
10/05/2019 31,869 31,671 0,16 32,066 31,671 46.318
09/05/2019 31,720 31,621 -1,24 32,017 31,423 55.668
08/05/2019 30,978 32,017 3,19 32,165 30,928 38.444
07/05/2019 31,324 31,027 -0,95 32,017 31,027 35.832
06/05/2019 31,720 31,324 -2,11 32,215 31,176 16.935
03/05/2019 32,439 31,998 -1,65 32,781 31,998 44.609
02/05/2019 33,173 32,537 -1,34 33,173 32,439 19.187
30/04/2019 32,781 32,977 1,20 33,026 32,341 64.947
29/04/2019 31,998 32,585 0,91 32,683 31,998 23.360
26/04/2019 32,292 32,292 -0,75 32,928 31,998 32.669
25/04/2019 32,879 32,537 0,45 32,879 32,096 19.879
24/04/2019 32,732 32,390 -2,36 32,879 32,047 36.203
23/04/2019 33,075 33,173 -0,44 33,270 32,879 17.391
18/04/2019 33,613 33,319 -0,15 33,613 32,977 22.826
17/04/2019 32,634 33,368 1,04 33,613 32,634 24.770
16/04/2019 32,634 33,026 1,20 33,124 32,292 25.577
15/04/2019 32,243 32,634 0,60 32,879 32,243 24.861
12/04/2019 32,145 32,439 0,00 32,439 31,998 45.627
11/04/2019 32,341 32,439 0,45 32,537 31,998 26.516
10/04/2019 32,194 32,292 0,30 32,390 31,852 31.191
09/04/2019 31,852 32,194 0,30 32,292 31,803 50.751
08/04/2019 32,683 32,096 -2,24 32,683 31,852 36.771
05/04/2019 31,949 32,830 2,44 32,830 31,949 96.435
04/04/2019 31,558 32,047 1,08 32,537 31,558 45.593
03/04/2019 31,118 31,705 3,02 31,803 30,775 87.361
02/04/2019 30,677 30,775 0,48 31,313 30,677 50.405
01/04/2019 31,313 30,628 -1,57 31,558 30,628 53.374
29/03/2019 30,286 31,118 2,91 31,118 30,188 65.856
28/03/2019 30,677 30,237 -1,44 30,873 30,237 47.035
27/03/2019 30,531 30,677 0,80 31,069 30,531 60.350
26/03/2019 30,726 30,433 -1,11 30,775 30,090 75.052
25/03/2019 30,677 30,775 -1,56 31,558 30,482 68.652
22/03/2019 31,803 31,264 -0,93 31,803 31,216 34.201
21/03/2019 31,901 31,558 -1,53 32,292 31,216 54.718
20/03/2019 32,732 32,047 -1,80 32,879 31,901 46.356
19/03/2019 31,949 32,634 3,57 33,124 31,852 130.667
18/03/2019 31,852 31,509 0,16 31,852 31,020 47.414
15/03/2019 31,313 31,460 0,47 31,949 30,628 1.436.322
14/03/2019 30,482 31,313 2,40 31,362 30,482 48.510
13/03/2019 30,775 30,579 0,00 30,971 30,237 55.806
12/03/2019 30,677 30,579 0,16 30,922 30,335 49.962
11/03/2019 30,726 30,531 0,00 30,726 30,041 57.003
08/03/2019 31,313 30,531 -2,35 31,656 30,433 49.672
07/03/2019 32,292 31,264 -3,77 32,341 31,069 77.109
06/03/2019 32,047 32,488 1,37 32,879 31,949 46.055
05/03/2019 32,390 32,047 0,00 32,439 31,852 33.219
04/03/2019 32,194 32,047 -0,46 32,292 31,509 70.003
01/03/2019 30,824 32,194 5,11 32,390 30,384 95.995
28/02/2019 31,313 30,628 -1,73 31,313 30,384 61.571
27/02/2019 31,509 31,167 0,47 31,509 30,677 44.863
26/02/2019 30,531 31,020 1,77 31,558 29,846 62.155
25/02/2019 31,020 30,482 -1,74 31,656 30,139 52.211
22/02/2019 32,096 31,020 -2,76 32,096 30,384 62.642
21/02/2019 32,634 31,901 -2,98 32,977 31,705 63.253
20/02/2019 32,879 32,879 0,60 32,928 32,634 24.923
19/02/2019 33,222 32,683 -0,30 33,222 32,390 34.267
18/02/2019 34,200 32,781 -3,74 34,200 32,341 94.524
15/02/2019 34,396 34,053 0,14 34,396 33,760 5.311
14/02/2019 33,466 34,004 0,29 34,249 33,466 8.993
13/02/2019 33,907 33,907 -1,42 34,298 33,173 10.588
12/02/2019 34,004 34,396 2,33 34,934 33,760 11.987
11/02/2019 33,858 33,613 1,18 34,200 33,368 7.671
08/02/2019 32,831 33,220 0,29 33,464 32,831 14.045
07/02/2019 33,269 33,123 -1,16 33,513 32,879 21.998
06/02/2019 33,269 33,513 -1,15 33,951 33,269 4.015
05/02/2019 33,220 33,902 1,16 33,902 33,123 6.240
04/02/2019 32,831 33,513 -1,99 34,243 32,831 6.902
01/02/2019 33,464 34,195 1,45 34,195 33,464 8.323
31/01/2019 32,636 33,707 2,52 33,707 32,636 13.174
30/01/2019 32,538 32,879 0,00 32,977 32,538 27.370
29/01/2019 33,123 32,879 -0,44 33,123 32,831 26.736
28/01/2019 33,464 33,026 -1,45 33,561 33,026 29.053
25/01/2019 34,000 33,513 -1,01 34,389 33,513 15.005
24/01/2019 34,146 33,854 -0,86 34,438 33,854 10.095
23/01/2019 33,659 34,146 1,15 34,146 33,659 16.189
22/01/2019 34,000 33,756 -1,28 34,243 33,756 5.777
21/01/2019 34,292 34,195 0,29 34,389 34,097 3.815
18/01/2019 33,756 34,097 1,45 34,097 33,756 13.215
17/01/2019 34,097 33,610 -1,57 34,097 33,513 14.572
16/01/2019 33,269 34,146 0,14 34,146 33,269 5.987
15/01/2019 32,977 34,097 2,34 34,097 32,977 12.459
14/01/2019 34,487 33,318 -3,12 34,487 32,977 24.909
11/01/2019 33,707 34,389 2,62 34,536 33,415 16.650
10/01/2019 32,782 33,513 2,38 33,659 32,733 16.975
09/01/2019 32,344 32,733 0,75 33,026 32,344 10.921
08/01/2019 31,954 32,490 0,60 32,636 31,954 15.906
07/01/2019 32,636 32,295 -0,45 32,782 32,149 22.224
04/01/2019 32,100 32,441 1,68 32,977 31,808 13.541
03/01/2019 31,808 31,905 0,00 32,246 31,613 9.407
02/01/2019 31,321 31,905 0,46 32,100 31,223 9.983
31/12/2018 32,197 31,759 0,62 32,197 31,613 2.422
28/12/2018 31,954 31,564 -0,15 32,295 30,931 34.850
27/12/2018 32,782 31,613 -1,37 32,782 31,175 18.165
24/12/2018 31,710 32,051 1,39 32,051 31,321 5.607
21/12/2018 31,272 31,613 -0,46 31,662 31,272 40.519
20/12/2018 32,051 31,759 -0,31 32,344 31,613 24.973
19/12/2018 31,954 31,856 -0,30 32,149 31,856 31.999
18/12/2018 33,026 31,954 -2,67 33,269 31,905 32.758
17/12/2018 32,733 32,831 0,15 33,220 32,685 11.842
14/12/2018 33,123 32,782 -1,03 33,659 32,685 6.366
13/12/2018 33,026 33,123 -0,29 33,513 33,026 24.975
12/12/2018 35,071 33,220 -0,87 35,071 33,172 38.187
11/12/2018 32,782 33,513 1,93 33,805 32,246 19.812
10/12/2018 34,000 32,879 -1,75 34,000 32,636 17.862
07/12/2018 35,023 33,464 -1,86 35,023 33,318 14.328
06/12/2018 34,195 34,097 -1,82 34,389 33,707 17.948
05/12/2018 34,195 34,730 0,42 34,730 34,000 10.089
04/12/2018 34,584 34,584 -0,84 34,584 34,195 13.323
03/12/2018 34,243 34,877 2,14 35,169 34,243 8.325
30/11/2018 34,146 34,146 -1,27 34,584 33,902 20.303
29/11/2018 34,487 34,584 0,28 34,974 34,341 6.882
28/11/2018 35,071 34,487 -2,75 35,705 34,487 26.769
27/11/2018 35,217 35,461 0,69 36,728 35,071 26.097
26/11/2018 34,974 35,217 0,56 35,266 34,584 10.337
23/11/2018 34,779 35,023 1,13 35,071 34,438 6.279
22/11/2018 34,146 34,633 -0,97 34,925 34,146 17.327
21/11/2018 35,071 34,974 -0,28 35,071 34,633 14.868
20/11/2018 35,071 35,071 -0,55 35,266 34,682 14.751
19/11/2018 35,802 35,266 -1,23 35,802 35,120 12.046
16/11/2018 35,364 35,705 -0,54 35,997 35,364 6.161
15/11/2018 35,948 35,899 -0,67 36,240 35,558 9.928
publicidad
publicidad