Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

0,351,07 %
33,15

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/07/2019 32,800 33,150 1,07 33,150 32,650 83.855
19/07/2019 32,850 32,800 0,31 32,950 32,550 14.430
18/07/2019 32,800 32,700 0,77 32,800 32,200 27.900
17/07/2019 32,450 32,450 -0,61 32,800 32,300 11.348
16/07/2019 32,650 32,650 0,31 32,650 32,150 13.994
15/07/2019 32,950 32,550 -0,46 32,950 32,400 9.532
12/07/2019 32,400 32,700 1,08 33,000 32,350 14.805
11/07/2019 32,550 32,350 0,94 32,650 32,050 9.482
10/07/2019 32,100 32,050 -0,31 32,550 31,800 32.378
09/07/2019 32,700 32,150 -0,77 32,850 32,000 11.420
08/07/2019 32,950 32,400 -0,28 32,950 32,050 20.308
05/07/2019 32,839 32,491 -0,31 32,839 32,193 14.581
04/07/2019 32,591 32,591 -0,15 32,740 32,143 20.751
03/07/2019 32,441 32,640 0,61 33,039 31,994 63.243
02/07/2019 32,740 32,441 -0,46 32,740 32,143 13.485
01/07/2019 32,790 32,591 0,77 32,790 32,392 17.747
28/06/2019 31,795 32,342 2,85 32,392 31,546 31.569
27/06/2019 31,347 31,446 0,48 31,645 30,949 34.385
26/06/2019 31,297 31,297 0,64 31,546 30,998 25.170
25/06/2019 30,600 31,098 0,81 31,397 30,302 57.692
24/06/2019 31,347 30,849 -1,12 31,347 30,650 12.999
21/06/2019 30,849 31,198 1,13 31,198 30,799 38.214
20/06/2019 31,795 30,849 -1,27 31,795 30,849 20.802
19/06/2019 31,347 31,247 1,13 31,347 30,899 14.021
18/06/2019 31,247 30,899 -1,11 31,247 30,501 33.743
17/06/2019 31,894 31,247 -1,72 31,944 31,098 24.384
14/06/2019 31,745 31,795 1,43 31,894 31,247 30.328
13/06/2019 31,645 31,347 -1,25 31,795 31,098 27.102
12/06/2019 31,446 31,745 -0,93 32,342 31,446 13.974
11/06/2019 31,894 32,043 0,16 32,491 31,894 15.761
10/06/2019 32,342 31,994 0,78 32,342 31,745 10.165
07/06/2019 31,795 31,745 -0,31 32,342 31,745 37.546
06/06/2019 31,546 31,844 2,07 32,043 31,347 44.557
05/06/2019 31,446 31,198 0,00 31,496 31,048 18.154
04/06/2019 30,849 31,198 1,46 31,247 30,750 25.693
03/06/2019 31,198 30,750 -0,96 31,198 30,153 56.841
31/05/2019 31,198 31,048 -0,48 31,247 30,849 23.432
30/05/2019 31,496 31,198 -0,79 31,745 31,198 22.293
29/05/2019 31,148 31,446 -0,63 31,496 31,148 31.402
28/05/2019 31,844 31,645 -0,63 31,844 31,496 37.434
27/05/2019 31,795 31,844 0,47 31,994 31,745 16.730
24/05/2019 31,894 31,695 -0,62 32,043 31,297 18.403
23/05/2019 31,745 31,894 0,00 32,043 31,148 30.625
22/05/2019 31,745 31,894 0,47 32,342 31,645 17.553
21/05/2019 31,446 31,745 -0,16 32,242 31,446 11.368
20/05/2019 31,596 31,795 0,63 31,894 31,496 42.072
17/05/2019 31,596 31,596 0,16 31,596 31,446 10.480
16/05/2019 31,446 31,546 -0,16 31,944 31,446 43.444
15/05/2019 31,397 31,596 0,63 31,844 31,297 17.471
14/05/2019 31,347 31,397 0,00 31,745 31,148 55.763
13/05/2019 31,844 31,397 -1,41 32,193 31,397 35.166
10/05/2019 32,043 31,844 0,16 32,242 31,844 46.318
09/05/2019 31,894 31,795 -1,24 32,193 31,596 55.668
08/05/2019 31,148 32,193 3,19 32,342 31,098 38.444
07/05/2019 31,496 31,198 -0,95 32,193 31,198 35.832
06/05/2019 31,894 31,496 -2,11 32,392 31,347 16.935
03/05/2019 32,617 32,174 -1,65 32,961 32,174 44.609
02/05/2019 33,355 32,715 -1,34 33,355 32,617 19.187
30/04/2019 32,961 33,158 1,20 33,207 32,518 64.947
29/04/2019 32,174 32,764 0,91 32,863 32,174 23.360
26/04/2019 32,469 32,469 -0,75 33,109 32,174 32.669
25/04/2019 33,059 32,715 0,45 33,059 32,272 19.879
24/04/2019 32,912 32,568 -2,36 33,059 32,223 36.203
23/04/2019 33,256 33,355 -0,44 33,453 33,059 17.391
18/04/2019 33,797 33,502 -0,15 33,797 33,158 22.826
17/04/2019 32,813 33,551 1,04 33,797 32,813 24.770
16/04/2019 32,813 33,207 1,20 33,305 32,469 25.577
15/04/2019 32,420 32,813 0,60 33,059 32,420 24.861
12/04/2019 32,322 32,617 0,00 32,617 32,174 45.627
11/04/2019 32,518 32,617 0,45 32,715 32,174 26.516
10/04/2019 32,371 32,469 0,30 32,568 32,026 31.191
09/04/2019 32,026 32,371 0,30 32,469 31,977 50.751
08/04/2019 32,863 32,272 -2,24 32,863 32,026 36.771
05/04/2019 32,125 33,010 2,44 33,010 32,125 96.435
04/04/2019 31,731 32,223 1,08 32,715 31,731 45.593
03/04/2019 31,288 31,879 3,02 31,977 30,944 87.361
02/04/2019 30,846 30,944 0,48 31,485 30,846 50.405
01/04/2019 31,485 30,796 -1,57 31,731 30,796 53.374
29/03/2019 30,452 31,288 2,91 31,288 30,354 65.856
28/03/2019 30,846 30,403 -1,44 31,042 30,403 47.035
27/03/2019 30,698 30,846 0,80 31,239 30,698 60.350
26/03/2019 30,895 30,600 -1,11 30,944 30,255 75.052
25/03/2019 30,846 30,944 -1,56 31,731 30,649 68.652
22/03/2019 31,977 31,436 -0,93 31,977 31,387 34.201
21/03/2019 32,076 31,731 -1,53 32,469 31,387 54.718
20/03/2019 32,912 32,223 -1,80 33,059 32,076 46.356
19/03/2019 32,125 32,813 3,57 33,305 32,026 130.667
18/03/2019 32,026 31,682 0,16 32,026 31,190 47.414
15/03/2019 31,485 31,633 0,47 32,125 30,796 1.436.322
14/03/2019 30,649 31,485 2,40 31,534 30,649 48.510
13/03/2019 30,944 30,747 0,00 31,141 30,403 55.806
12/03/2019 30,846 30,747 0,16 31,092 30,501 49.962
11/03/2019 30,895 30,698 0,00 30,895 30,206 57.003
08/03/2019 31,485 30,698 -2,35 31,830 30,600 49.672
07/03/2019 32,469 31,436 -3,77 32,518 31,239 77.109
06/03/2019 32,223 32,666 1,37 33,059 32,125 46.055
05/03/2019 32,568 32,223 0,00 32,617 32,026 33.219
04/03/2019 32,371 32,223 -0,46 32,469 31,682 70.003
01/03/2019 30,993 32,371 5,11 32,568 30,550 95.995
28/02/2019 31,485 30,796 -1,73 31,485 30,550 61.571
27/02/2019 31,682 31,338 0,47 31,682 30,846 44.863
26/02/2019 30,698 31,190 1,77 31,731 30,009 62.155
25/02/2019 31,190 30,649 -1,74 31,830 30,305 52.211
22/02/2019 32,272 31,190 -2,76 32,272 30,550 62.642
21/02/2019 32,813 32,076 -2,98 33,158 31,879 63.253
20/02/2019 33,059 33,059 0,60 33,109 32,813 24.923
19/02/2019 33,404 32,863 -0,30 33,404 32,568 34.267
18/02/2019 34,388 32,961 -3,74 34,388 32,518 94.524
15/02/2019 34,585 34,240 0,14 34,585 33,945 5.311
14/02/2019 33,650 34,191 0,29 34,437 33,650 8.993
13/02/2019 34,093 34,093 -1,42 34,486 33,355 10.588
12/02/2019 34,191 34,585 2,33 35,126 33,945 11.987
11/02/2019 34,043 33,797 1,18 34,388 33,551 7.671
08/02/2019 33,011 33,403 0,29 33,648 33,011 14.045
07/02/2019 33,452 33,305 -1,16 33,697 33,060 21.998
06/02/2019 33,452 33,697 -1,15 34,137 33,452 4.015
05/02/2019 33,403 34,088 1,16 34,088 33,305 6.240
04/02/2019 33,011 33,697 -1,99 34,431 33,011 6.902
01/02/2019 33,648 34,382 1,45 34,382 33,648 8.323
31/01/2019 32,815 33,892 2,52 33,892 32,815 13.174
30/01/2019 32,717 33,060 0,00 33,158 32,717 27.370
29/01/2019 33,305 33,060 -0,44 33,305 33,011 26.736
28/01/2019 33,648 33,207 -1,45 33,745 33,207 29.053
25/01/2019 34,186 33,697 -1,01 34,578 33,697 15.005
24/01/2019 34,333 34,039 -0,86 34,627 34,039 10.095
23/01/2019 33,843 34,333 1,15 34,333 33,843 16.189
22/01/2019 34,186 33,941 -1,28 34,431 33,941 5.777
21/01/2019 34,480 34,382 0,29 34,578 34,284 3.815
18/01/2019 33,941 34,284 1,45 34,284 33,941 13.215
17/01/2019 34,284 33,794 -1,57 34,284 33,697 14.572
16/01/2019 33,452 34,333 0,14 34,333 33,452 5.987
15/01/2019 33,158 34,284 2,34 34,284 33,158 12.459
14/01/2019 34,676 33,501 -3,12 34,676 33,158 24.909
11/01/2019 33,892 34,578 2,62 34,725 33,599 16.650
10/01/2019 32,962 33,697 2,38 33,843 32,913 16.975
09/01/2019 32,521 32,913 0,75 33,207 32,521 10.921
08/01/2019 32,129 32,668 0,60 32,815 32,129 15.906
07/01/2019 32,815 32,472 -0,45 32,962 32,325 22.224
04/01/2019 32,276 32,619 1,68 33,158 31,982 13.541
03/01/2019 31,982 32,080 0,00 32,423 31,786 9.407
02/01/2019 31,493 32,080 0,46 32,276 31,395 9.983
31/12/2018 32,374 31,933 0,62 32,374 31,786 2.422
28/12/2018 32,129 31,737 -0,15 32,472 31,101 34.850
27/12/2018 32,962 31,786 -1,37 32,962 31,346 18.165
24/12/2018 31,884 32,227 1,39 32,227 31,493 5.607
21/12/2018 31,444 31,786 -0,46 31,835 31,444 40.519
20/12/2018 32,227 31,933 -0,31 32,521 31,786 24.973
19/12/2018 32,129 32,031 -0,30 32,325 32,031 31.999
18/12/2018 33,207 32,129 -2,67 33,452 32,080 32.758
17/12/2018 32,913 33,011 0,15 33,403 32,864 11.842
14/12/2018 33,305 32,962 -1,03 33,843 32,864 6.366
13/12/2018 33,207 33,305 -0,29 33,697 33,207 24.975
12/12/2018 35,264 33,403 -0,87 35,264 33,354 38.187
11/12/2018 32,962 33,697 1,93 33,990 32,423 19.812
10/12/2018 34,186 33,060 -1,75 34,186 32,815 17.862
07/12/2018 35,215 33,648 -1,86 35,215 33,501 14.328
06/12/2018 34,382 34,284 -1,82 34,578 33,892 17.948
05/12/2018 34,382 34,921 0,42 34,921 34,186 10.089
04/12/2018 34,774 34,774 -0,84 34,774 34,382 13.323
03/12/2018 34,431 35,068 2,14 35,362 34,431 8.325
30/11/2018 34,333 34,333 -1,27 34,774 34,088 20.303
29/11/2018 34,676 34,774 0,28 35,166 34,529 6.882
28/11/2018 35,264 34,676 -2,75 35,901 34,676 26.769
27/11/2018 35,411 35,656 0,69 36,929 35,264 26.097
26/11/2018 35,166 35,411 0,56 35,460 34,774 10.337
23/11/2018 34,970 35,215 1,13 35,264 34,627 6.279
22/11/2018 34,333 34,823 -0,97 35,117 34,333 17.327
21/11/2018 35,264 35,166 -0,28 35,264 34,823 14.868
20/11/2018 35,264 35,264 -0,55 35,460 34,872 14.751
19/11/2018 35,998 35,460 -1,23 35,998 35,313 12.046
16/11/2018 35,558 35,901 -0,54 36,194 35,558 6.161
15/11/2018 36,145 36,096 -0,67 36,439 35,754 9.928
14/11/2018 36,439 36,341 -0,27 36,439 35,558 11.843
13/11/2018 35,754 36,439 1,09 36,586 35,754 11.305
12/11/2018 37,174 36,047 -2,90 37,174 35,803 12.701
09/11/2018 37,713 37,125 -2,70 37,713 36,390 21.336
08/11/2018 35,998 38,153 4,70 38,153 35,949 39.976
07/11/2018 36,390 36,439 1,78 36,439 35,754 29.748
06/11/2018 36,439 35,803 -1,22 36,439 35,607 17.179
05/11/2018 35,705 36,243 -0,13 36,733 35,705 21.185
02/11/2018 36,243 36,292 0,82 36,733 36,096 15.914
01/11/2018 36,243 35,998 0,68 36,243 35,656 7.487
31/10/2018 35,754 35,754 1,25 36,145 35,509 25.728
30/10/2018 35,509 35,313 -0,55 36,047 35,264 60.414
29/10/2018 34,235 35,509 4,32 35,558 34,088 19.810
26/10/2018 34,774 34,039 -0,86 34,774 33,745 13.582
25/10/2018 33,305 34,333 3,09 35,215 33,109 28.013
24/10/2018 33,109 33,305 0,59 34,333 32,962 20.580
23/10/2018 33,794 33,109 -3,57 34,235 33,109 43.174
22/10/2018 33,892 34,333 1,45 34,676 33,892 12.810
19/10/2018 34,774 33,843 -1,14 34,774 33,550 13.940
18/10/2018 33,697 34,235 0,87 34,431 33,697 16.421
17/10/2018 34,039 33,941 -0,57 34,627 33,745 13.717
16/10/2018 34,872 34,137 0,14 34,872 34,039 10.601
15/10/2018 35,264 34,088 -0,29 35,264 33,697 18.212
12/10/2018 34,627 34,186 0,29 34,970 34,088 8.812
11/10/2018 35,362 34,088 -4,26 35,509 34,088 18.928
10/10/2018 36,929 35,607 -2,55 36,929 35,607 7.588
09/10/2018 35,705 36,537 1,63 36,684 35,656 14.533
08/10/2018 36,243 35,949 -1,07 36,488 35,949 9.912
05/10/2018 37,023 36,340 -0,27 37,023 36,291 12.020
04/10/2018 36,291 36,438 -0,53 37,023 36,291 17.631
03/10/2018 36,389 36,633 -0,40 37,072 36,291 7.055
02/10/2018 37,267 36,779 -1,44 37,267 36,535 10.586
01/10/2018 36,682 37,316 2,00 37,511 36,682 13.082
28/09/2018 37,462 36,584 -1,19 37,462 36,096 23.295
27/09/2018 37,072 37,023 -1,04 37,267 36,682 12.194
26/09/2018 37,316 37,413 0,79 37,560 37,072 32.394
25/09/2018 37,169 37,121 -0,13 37,462 36,925 36.366
24/09/2018 37,462 37,169 -2,06 37,999 37,169 22.249
21/09/2018 37,072 37,950 2,23 37,950 37,072 40.562
20/09/2018 36,779 37,121 0,93 38,145 36,730 39.940
19/09/2018 36,096 36,779 3,29 36,779 35,852 11.324
18/09/2018 34,243 35,608 0,14 36,340 34,243 24.121
17/09/2018 35,755 35,560 0,41 35,901 35,316 9.923
14/09/2018 34,389 35,413 2,98 35,413 34,389 12.794
13/09/2018 34,633 34,389 -1,12 34,730 34,243 14.694
12/09/2018 35,169 34,779 -1,52 35,169 34,730 11.701
11/09/2018 36,096 35,316 -0,82 36,096 35,121 13.727
10/09/2018 34,877 35,608 2,38 35,608 34,535 20.033
07/09/2018 35,413 34,779 -1,52 35,706 34,633 17.366
06/09/2018 35,365 35,316 -0,14 35,608 34,877 16.612
05/09/2018 35,121 35,365 1,12 36,486 34,779 26.876
04/09/2018 34,974 34,974 0,42 35,755 34,730 7.126
03/09/2018 35,267 34,828 -0,97 35,267 34,828 12.358
31/08/2018 36,486 35,169 -2,57 36,486 35,169 18.953
30/08/2018 36,389 36,096 -0,54 36,486 36,096 25.502
29/08/2018 36,633 36,291 0,27 36,633 35,852 13.356
28/08/2018 36,291 36,194 0,41 36,486 35,950 8.359
27/08/2018 35,999 36,047 1,09 36,291 35,608 12.916
24/08/2018 35,511 35,657 -0,27 35,950 35,511 5.071
23/08/2018 35,706 35,755 0,00 36,194 35,706 9.725
22/08/2018 35,560 35,755 0,83 35,999 35,462 7.888
21/08/2018 35,218 35,462 0,41 35,706 34,877 8.555
20/08/2018 35,755 35,316 -0,41 35,901 35,267 12.491
17/08/2018 36,194 35,462 -0,95 36,194 35,023 8.018
16/08/2018 35,169 35,804 2,09 35,804 35,121 16.757
15/08/2018 35,560 35,072 -1,51 35,706 34,828 13.589
14/08/2018 35,462 35,608 0,14 35,901 35,462 14.004
13/08/2018 35,413 35,560 0,14 35,608 35,169 26.087
10/08/2018 35,999 35,511 -1,36 36,194 35,511 4.245
09/08/2018 35,901 35,999 0,68 36,145 35,852 7.100
08/08/2018 35,560 35,755 0,83 35,901 35,462 10.928
07/08/2018 35,950 35,462 -1,36 36,096 35,462 19.228
06/08/2018 35,413 35,950 1,66 35,999 34,974 17.533
03/08/2018 34,779 35,365 -0,41 35,852 34,779 14.333
02/08/2018 35,511 35,511 0,00 35,804 35,413 10.512
01/08/2018 35,657 35,511 -0,41 35,755 34,730 32.260
31/07/2018 35,462 35,657 -0,27 35,901 35,462 18.735
30/07/2018 35,413 35,755 0,27 36,047 35,169 14.179
27/07/2018 35,316 35,657 0,97 36,047 35,316 17.671
26/07/2018 36,291 35,316 -4,11 36,779 35,121 121.355
25/07/2018 37,072 36,828 0,00 37,072 36,633 17.596
24/07/2018 36,438 36,828 1,07 37,023 36,438 34.046
publicidad
publicidad