22 de Septiembre, 07:46 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

HD CEMENT ST (HEI)HD CEMENT ST (HEI)

-0,24-0,35 %
69,32

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 70,000 69,320 -0,35 70,540 69,120 1.332.525
20/09/2018 67,600 69,560 2,90 69,940 67,240 1.458.487
19/09/2018 66,120 67,600 2,55 67,840 65,940 940.130
18/09/2018 65,480 65,920 0,58 66,260 65,420 638.466
17/09/2018 65,520 65,540 -0,30 65,680 65,160 542.922
14/09/2018 65,820 65,740 0,43 65,940 65,400 768.716
13/09/2018 65,360 65,460 -0,03 65,800 64,980 688.047
12/09/2018 65,680 65,480 -0,18 66,180 65,040 679.690
11/09/2018 66,200 65,600 -0,52 66,240 64,720 925.431
10/09/2018 66,040 65,940 -0,09 66,480 65,800 764.008
07/09/2018 67,260 66,000 -2,11 67,480 65,540 1.250.784
06/09/2018 67,340 67,420 0,06 68,040 66,800 450.848
05/09/2018 67,340 67,380 -0,27 67,940 67,180 715.669
04/09/2018 68,220 67,560 -0,79 68,560 67,280 610.682
03/09/2018 68,340 68,100 -0,70 68,600 67,560 550.448
31/08/2018 69,520 68,580 -1,78 69,540 68,340 882.513
30/08/2018 70,480 69,820 -1,27 70,700 69,800 558.590
29/08/2018 70,680 70,720 0,08 70,920 70,280 446.375
28/08/2018 71,480 70,660 -0,79 71,480 70,660 432.975
27/08/2018 70,840 71,220 0,88 71,420 70,460 399.563
24/08/2018 70,220 70,600 0,80 70,680 70,000 319.529
23/08/2018 70,000 70,040 -0,06 70,440 69,700 415.751
22/08/2018 70,380 70,080 -0,31 70,660 69,980 544.302
21/08/2018 69,340 70,300 1,36 70,400 68,920 549.197
20/08/2018 68,880 69,360 1,26 69,660 68,600 396.452
17/08/2018 70,240 68,500 -2,62 70,280 67,940 911.175
16/08/2018 69,800 70,340 1,56 70,540 69,600 547.549
15/08/2018 70,460 69,260 -1,20 70,600 68,520 918.271
14/08/2018 70,320 70,100 0,29 70,640 69,560 466.572
13/08/2018 69,960 69,900 -0,29 70,020 69,440 417.115
10/08/2018 71,040 70,100 -1,99 71,140 69,740 692.662
09/08/2018 72,520 71,520 -1,32 72,520 71,300 519.846
08/08/2018 71,980 72,480 0,72 73,000 71,800 487.339
07/08/2018 71,360 71,960 1,35 72,200 71,320 563.513
06/08/2018 69,860 71,000 1,87 71,200 69,740 754.441
03/08/2018 70,080 69,700 -0,37 70,660 69,520 663.528
02/08/2018 70,800 69,960 -1,80 70,900 69,200 1.024.099
01/08/2018 72,600 71,240 -1,90 72,620 71,120 781.739
31/07/2018 72,320 72,620 0,67 74,140 71,960 944.459
30/07/2018 72,860 72,140 -1,07 72,860 72,140 468.858
27/07/2018 72,700 72,920 0,86 73,340 72,140 651.151
26/07/2018 70,880 72,300 2,73 72,640 70,800 1.017.751
25/07/2018 71,140 70,380 -1,07 71,540 70,240 515.741
24/07/2018 69,340 71,140 2,66 71,680 69,340 855.963
23/07/2018 69,980 69,300 -1,34 70,200 68,980 755.579
20/07/2018 71,060 70,240 -1,38 71,160 69,820 770.578
19/07/2018 70,860 71,220 0,08 71,220 70,340 792.381
18/07/2018 71,100 71,160 0,40 71,400 70,800 533.741
17/07/2018 70,280 70,880 0,85 71,000 70,280 638.670
16/07/2018 70,960 70,280 -0,96 71,200 70,260 555.970
13/07/2018 71,040 70,960 0,03 71,500 70,740 471.586
12/07/2018 71,980 70,940 0,00 72,040 70,840 804.721
11/07/2018 71,520 70,940 -1,72 71,760 70,720 684.398
10/07/2018 72,940 72,180 -0,61 72,960 71,560 837.159
09/07/2018 73,000 72,620 0,08 73,140 72,360 432.032
06/07/2018 72,820 72,560 -0,11 72,880 72,220 693.599
05/07/2018 72,060 72,640 1,17 72,940 72,060 558.986
04/07/2018 71,860 71,800 0,08 72,020 71,340 443.147
03/07/2018 72,020 71,740 0,50 72,140 71,420 485.193
02/07/2018 71,200 71,380 -0,97 71,900 70,800 640.201
29/06/2018 72,500 72,080 0,11 72,700 71,980 776.380
28/06/2018 73,100 72,000 -1,53 73,100 71,560 819.217
27/06/2018 72,240 73,120 1,56 73,580 71,560 785.722
26/06/2018 71,880 72,000 0,36 72,220 71,560 688.462
25/06/2018 73,020 71,740 -2,02 73,140 71,500 777.356
22/06/2018 72,940 73,220 -0,11 73,220 72,660 766.862
21/06/2018 75,200 73,300 -2,34 75,280 73,260 1.029.378
20/06/2018 75,260 75,060 0,08 75,680 75,000 549.343
19/06/2018 75,320 75,000 -1,42 75,380 74,300 870.232
18/06/2018 76,640 76,080 -1,07 76,880 75,620 675.935
15/06/2018 77,760 76,900 -1,06 78,060 76,780 1.454.654
14/06/2018 76,800 77,720 0,91 77,740 76,120 955.855
13/06/2018 78,400 77,020 -2,06 78,580 77,020 873.642
12/06/2018 79,500 78,640 -0,15 79,720 78,300 700.629
11/06/2018 79,040 78,760 0,31 79,320 78,500 583.701
08/06/2018 77,900 78,520 0,15 78,740 77,460 635.010
07/06/2018 78,700 78,400 -0,18 79,220 78,320 609.830
06/06/2018 77,760 78,540 0,95 78,640 77,700 567.741
05/06/2018 77,500 77,800 0,21 78,280 77,040 718.143
04/06/2018 77,760 77,640 0,83 77,920 77,160 490.703
01/06/2018 76,060 77,000 1,58 77,940 75,900 754.978
31/05/2018 76,000 75,800 -0,03 76,920 75,240 1.006.295
30/05/2018 76,280 75,820 -0,68 76,860 74,580 1.257.897
29/05/2018 77,800 76,340 -2,00 77,820 76,260 813.167
28/05/2018 79,260 77,900 -1,22 79,340 77,900 354.065
25/05/2018 79,140 78,860 -0,18 80,020 78,360 601.391
24/05/2018 79,960 79,000 -1,05 80,040 78,620 725.619
23/05/2018 81,000 79,840 -1,55 81,700 79,140 961.513
22/05/2018 80,720 81,100 0,80 81,680 80,500 884.613
18/05/2018 81,280 80,460 -0,74 81,420 80,360 641.870
17/05/2018 80,600 81,060 1,48 81,160 80,080 659.603
16/05/2018 79,780 79,880 0,33 80,340 79,460 603.601
15/05/2018 79,000 79,620 0,35 80,280 78,980 889.826
14/05/2018 79,820 79,340 -0,80 80,220 78,780 791.871
11/05/2018 81,080 79,980 -1,36 81,420 79,740 1.035.527
10/05/2018 82,140 81,080 -3,43 82,680 80,380 925.954
09/05/2018 82,400 83,960 0,91 85,260 81,560 1.722.037
08/05/2018 83,560 83,200 -0,57 84,000 82,760 718.377
07/05/2018 84,140 83,680 -0,38 84,160 83,220 289.229
04/05/2018 83,100 84,000 1,47 84,240 83,080 974.373
03/05/2018 82,300 82,780 0,41 83,040 81,760 827.023
02/05/2018 80,420 82,440 1,45 82,620 80,120 669.862
30/04/2018 80,860 81,260 0,32 81,700 80,820 520.353
27/04/2018 81,720 81,000 -0,07 81,720 80,720 610.045
26/04/2018 80,640 81,060 0,62 81,320 80,360 539.806
25/04/2018 79,920 80,560 0,00 80,680 79,220 744.584
24/04/2018 81,600 80,560 -1,40 81,820 80,060 693.101
23/04/2018 81,300 81,700 0,37 81,700 80,880 478.196
20/04/2018 81,640 81,400 -0,51 82,040 81,200 790.489
19/04/2018 81,220 81,820 0,64 81,820 81,020 491.434
18/04/2018 80,400 81,300 1,40 82,080 80,360 701.657
17/04/2018 79,800 80,180 0,91 80,600 79,500 591.273
16/04/2018 79,300 79,460 -0,33 80,320 79,300 351.050
13/04/2018 79,740 79,720 0,66 80,400 79,240 432.723
12/04/2018 79,120 79,200 -0,25 79,580 78,660 673.098
11/04/2018 81,200 79,400 -2,22 81,440 79,340 740.030
10/04/2018 81,360 81,200 0,15 81,720 80,780 524.361
09/04/2018 81,040 81,080 0,87 81,600 80,580 574.575
06/04/2018 80,600 80,380 -0,72 81,060 80,120 481.748
05/04/2018 79,500 80,960 3,05 81,080 79,420 589.930
04/04/2018 78,960 78,560 -0,73 79,060 77,640 568.863
03/04/2018 78,940 79,140 -0,80 79,540 78,620 607.014
29/03/2018 80,100 79,780 0,10 80,400 79,540 677.696
28/03/2018 79,500 79,700 -0,18 79,920 78,640 566.392
27/03/2018 79,200 79,840 2,39 79,980 79,160 679.942
26/03/2018 79,180 77,980 -0,97 80,020 77,800 730.529
23/03/2018 78,500 78,740 -1,28 78,920 77,940 908.474
22/03/2018 80,720 79,760 -2,33 81,440 78,440 1.068.607
21/03/2018 82,100 81,660 -0,49 82,140 80,800 699.608
20/03/2018 82,080 82,060 0,07 82,360 81,160 397.436
19/03/2018 82,060 82,000 -0,34 82,520 81,600 529.941
16/03/2018 82,900 82,280 -0,10 83,080 81,720 849.878
15/03/2018 82,240 82,360 0,37 82,600 81,640 448.609
14/03/2018 82,320 82,060 -0,58 82,980 82,020 519.133
13/03/2018 83,100 82,540 -0,79 83,540 82,260 658.200
12/03/2018 83,880 83,200 0,68 83,960 82,800 507.362
09/03/2018 81,820 82,640 1,03 83,200 81,800 616.949
08/03/2018 81,420 81,800 0,12 81,880 81,140 479.884
07/03/2018 80,500 81,700 0,81 82,020 80,220 507.642
06/03/2018 82,040 81,040 0,10 82,180 80,940 414.464
05/03/2018 79,320 80,960 1,66 81,260 79,300 659.108
02/03/2018 81,440 79,640 -2,95 81,600 79,300 739.540
01/03/2018 82,700 82,060 -0,82 83,060 81,880 672.225
28/02/2018 82,020 82,740 0,56 83,140 82,000 666.231
27/02/2018 82,520 82,280 -0,46 83,080 82,060 452.842
26/02/2018 83,240 82,660 -0,17 83,360 81,940 494.128
23/02/2018 83,060 82,800 0,15 83,380 82,660 386.734
22/02/2018 83,180 82,680 -1,34 83,220 81,740 761.144
21/02/2018 83,540 83,800 0,02 84,280 82,940 540.275
20/02/2018 83,560 83,780 0,31 85,560 82,980 1.196.550
19/02/2018 84,300 83,520 -0,69 84,480 83,160 508.296
16/02/2018 84,020 84,100 0,89 84,300 83,120 596.475
15/02/2018 83,480 83,360 0,58 84,780 82,820 626.007
14/02/2018 83,120 82,880 0,58 83,420 81,560 738.901
13/02/2018 82,820 82,400 -0,75 83,300 82,020 741.142
12/02/2018 82,060 83,020 2,04 83,400 81,760 1.073.902
09/02/2018 82,240 81,360 -0,76 82,540 80,760 755.170
08/02/2018 83,880 81,980 -2,57 84,160 81,640 872.980
07/02/2018 83,520 84,140 0,53 84,620 82,740 1.098.270
06/02/2018 82,060 83,700 -1,18 84,900 81,840 1.522.906
05/02/2018 85,240 84,700 -1,51 86,020 84,700 1.027.441
02/02/2018 87,120 86,000 -1,42 87,220 85,860 683.799
01/02/2018 87,700 87,240 -0,05 87,960 86,420 760.194
31/01/2018 88,200 87,280 -0,80 88,400 87,220 572.307
30/01/2018 87,900 87,980 -0,83 88,500 87,380 775.474
29/01/2018 89,980 88,720 -1,33 90,120 88,720 658.025
26/01/2018 89,260 89,920 0,74 90,740 89,200 781.730
25/01/2018 89,220 89,260 -1,11 90,440 87,940 1.134.069
24/01/2018 92,580 90,260 -2,63 92,860 90,260 789.379
23/01/2018 92,700 92,700 0,85 92,980 92,160 395.365
22/01/2018 92,180 91,920 -0,69 92,680 91,820 490.849
19/01/2018 92,880 92,560 -0,34 93,560 92,300 652.282
18/01/2018 91,900 92,880 0,72 92,960 91,700 433.933
17/01/2018 91,560 92,220 -0,09 93,380 91,400 715.352
16/01/2018 93,540 92,300 -1,41 93,780 91,960 658.418
15/01/2018 94,740 93,620 -1,24 94,780 93,460 388.456
12/01/2018 95,580 94,800 -0,73 95,760 94,040 649.897
11/01/2018 94,500 95,500 1,06 96,160 94,480 1.051.312
10/01/2018 94,500 94,500 0,36 94,500 93,420 573.338
09/01/2018 93,500 94,160 0,79 94,400 93,500 582.370
08/01/2018 93,000 93,420 0,99 94,120 92,860 632.648
05/01/2018 92,400 92,500 0,00 92,940 92,060 592.455
04/01/2018 91,440 92,500 1,56 92,800 91,440 670.448
03/01/2018 90,600 91,080 1,20 91,640 90,280 656.674
02/01/2018 90,560 90,000 -0,28 90,740 89,500 533.538
29/12/2017 90,990 90,250 -0,57 91,040 90,240 241.454
28/12/2017 89,900 90,770 1,09 91,720 89,680 657.469
27/12/2017 89,910 89,790 -0,37 90,360 89,310 205.059
22/12/2017 90,010 90,120 -0,03 90,510 89,760 293.608
21/12/2017 89,660 90,150 0,73 90,860 89,340 589.903
20/12/2017 90,630 89,500 -0,93 90,630 89,180 502.687
19/12/2017 90,400 90,340 0,11 91,020 90,150 604.183
18/12/2017 90,390 90,240 0,28 90,910 90,240 538.149
15/12/2017 88,790 89,990 0,86 90,320 88,790 1.083.027
14/12/2017 89,530 89,220 -0,86 89,860 88,870 789.214
13/12/2017 90,230 89,990 -0,34 90,420 89,890 341.511
12/12/2017 90,150 90,300 0,29 90,510 89,560 363.069
11/12/2017 90,400 90,040 -0,24 90,790 89,870 320.588
08/12/2017 90,900 90,260 0,47 91,220 90,200 520.466
07/12/2017 89,960 89,840 0,13 90,470 89,630 403.280
06/12/2017 89,070 89,720 -0,32 90,220 88,330 524.757
05/12/2017 90,220 90,010 0,02 90,820 89,400 536.762
04/12/2017 89,810 89,990 1,82 90,460 89,090 703.165
01/12/2017 89,480 88,380 -1,11 89,830 87,860 717.996
30/11/2017 89,100 89,370 0,20 90,170 88,980 766.421
29/11/2017 90,140 89,190 -0,47 90,740 89,190 579.485
28/11/2017 89,360 89,610 0,11 89,660 88,500 567.714
27/11/2017 90,090 89,510 -0,94 90,370 89,480 536.592
24/11/2017 90,820 90,360 -0,40 91,330 90,030 383.739
23/11/2017 89,700 90,720 0,58 91,300 89,430 530.420
22/11/2017 91,380 90,200 -1,06 91,500 89,930 815.773
21/11/2017 94,000 91,170 -1,94 94,000 91,010 1.098.695
20/11/2017 92,390 92,970 0,20 92,970 91,710 803.794
17/11/2017 92,320 92,780 0,37 94,090 92,240 1.533.892
16/11/2017 90,680 92,440 3,37 92,440 90,390 1.103.200
15/11/2017 89,200 89,430 -0,46 89,450 88,110 686.123
14/11/2017 90,780 89,840 -0,54 90,940 89,360 529.713
13/11/2017 91,130 90,330 -0,89 91,130 89,510 864.031
10/11/2017 90,440 91,140 0,82 91,540 90,200 963.503
09/11/2017 90,530 90,400 0,04 92,980 89,750 1.564.752
08/11/2017 89,000 90,360 6,59 90,500 87,570 2.205.032
07/11/2017 85,770 84,770 -0,34 85,770 84,770 545.601
06/11/2017 85,470 85,060 -0,46 85,800 84,750 602.792
03/11/2017 86,560 85,450 -1,24 86,720 85,270 837.450
02/11/2017 86,410 86,520 -0,25 86,980 85,670 671.268
01/11/2017 88,390 86,740 -0,83 88,420 86,740 742.909
30/10/2017 87,070 87,470 0,70 88,040 86,920 598.925
27/10/2017 86,860 86,860 -0,44 87,210 86,300 882.022
26/10/2017 86,150 87,240 1,38 87,290 86,050 491.163
25/10/2017 86,140 86,050 -0,32 87,090 85,840 635.050
24/10/2017 85,870 86,330 0,78 86,850 85,660 481.170
23/10/2017 84,970 85,660 0,88 86,000 84,720 510.530
20/10/2017 84,430 84,910 1,16 85,220 84,330 812.487
19/10/2017 84,040 83,940 0,07 84,400 83,110 516.829
18/10/2017 82,620 83,880 -0,15 84,220 82,480 672.140
17/10/2017 84,490 84,010 -0,77 84,520 83,920 633.967
16/10/2017 85,950 84,660 -1,20 86,120 84,550 527.886
13/10/2017 86,100 85,690 -0,23 86,290 85,690 330.563
12/10/2017 86,000 85,890 -0,08 86,080 84,900 515.470
11/10/2017 86,050 85,960 0,41 86,400 85,660 389.688
10/10/2017 84,810 85,610 0,92 85,640 84,740 408.858
09/10/2017 85,730 84,830 -0,84 85,940 84,750 365.028
06/10/2017 85,990 85,550 -0,47 86,140 85,160 400.030
05/10/2017 85,320 85,950 0,59 86,100 84,960 455.287
04/10/2017 86,470 85,450 -0,35 86,470 85,230 534.908
02/10/2017 87,200 85,750 -1,40 87,300 85,660 623.038
29/09/2017 86,830 86,970 0,52 87,090 86,460 589.980
28/09/2017 85,850 86,520 0,85 86,680 85,680 421.870
27/09/2017 84,400 85,790 2,28 86,040 84,320 1.000.332
26/09/2017 83,390 83,880 0,22 83,890 82,900 510.433
25/09/2017 85,240 83,700 -1,88 85,670 83,540 806.189

Mas noticias

publicidad
publicidad