Vocento 15 años 21 de Octubre, 03:07 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

HISPANIA (HIS)HISPANIA (HIS)

-0,46-3,11 %
14,18

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 14,680 14,180 -3,11 14,680 13,910 309.359
19/10/2017 15,100 14,635 -2,95 15,225 14,600 212.755
18/10/2017 15,060 15,080 0,10 15,160 14,905 209.786
17/10/2017 14,780 15,065 1,72 15,090 14,630 261.588
16/10/2017 14,560 14,810 0,00 14,900 14,560 160.724
13/10/2017 15,150 14,810 -1,95 15,380 14,785 127.434
12/10/2017 15,055 15,105 0,07 15,150 15,045 125.274
11/10/2017 14,870 15,095 1,99 15,165 14,870 160.006
10/10/2017 14,845 14,800 0,00 15,030 14,670 117.451
09/10/2017 14,800 14,800 0,48 14,890 14,750 44.892
06/10/2017 14,700 14,730 0,00 14,925 14,700 163.538
05/10/2017 14,885 14,730 -0,14 14,890 14,505 168.856
04/10/2017 14,955 14,750 -1,67 14,955 14,670 170.107
03/10/2017 15,050 15,000 -0,43 15,150 14,975 111.295
02/10/2017 15,250 15,065 -1,21 15,250 14,855 89.075
29/09/2017 15,175 15,250 0,13 15,345 15,145 124.787
28/09/2017 15,600 15,230 0,53 15,600 15,100 120.193
27/09/2017 15,010 15,150 0,66 15,230 15,010 108.825
26/09/2017 15,060 15,050 0,03 15,150 14,980 99.043
25/09/2017 15,135 15,045 -0,33 15,150 14,975 61.758
22/09/2017 15,100 15,095 -0,36 15,200 15,040 87.405
21/09/2017 15,160 15,150 0,10 15,195 15,025 97.958
20/09/2017 15,060 15,135 0,50 15,210 14,855 127.331
19/09/2017 15,430 15,060 -2,24 15,445 14,915 300.920
18/09/2017 15,500 15,405 -0,80 15,540 15,295 71.812
15/09/2017 15,435 15,530 0,39 15,540 15,395 268.335
14/09/2017 15,405 15,470 -0,19 15,485 15,340 45.251
13/09/2017 15,550 15,500 0,00 15,670 15,380 84.307
12/09/2017 15,500 15,500 0,55 15,645 15,440 259.154
11/09/2017 15,210 15,415 0,49 15,500 15,210 79.027
08/09/2017 15,345 15,340 0,26 15,355 15,290 100.310
07/09/2017 15,290 15,300 0,66 15,365 15,205 108.075
06/09/2017 15,130 15,200 -0,36 15,305 15,130 73.464
05/09/2017 15,600 15,255 -1,58 15,600 15,200 56.322
04/09/2017 15,550 15,500 -0,48 15,555 15,260 90.149
01/09/2017 15,750 15,575 -0,38 15,750 15,550 119.182
31/08/2017 15,245 15,635 2,79 15,675 15,210 234.682
30/08/2017 15,145 15,210 1,03 15,210 15,050 133.956
29/08/2017 15,045 15,055 0,20 15,055 14,940 123.347
28/08/2017 15,160 15,025 -0,10 15,160 14,935 55.916
25/08/2017 15,115 15,040 -0,03 15,135 15,000 128.866
24/08/2017 14,915 15,045 0,37 15,235 14,915 145.064
23/08/2017 15,035 14,990 -0,73 15,155 14,915 169.167
22/08/2017 15,315 15,100 -0,33 15,575 15,035 207.549
21/08/2017 15,185 15,150 -0,20 15,230 15,075 65.327
18/08/2017 15,150 15,180 -0,20 15,280 15,055 141.148
17/08/2017 15,550 15,210 -1,55 15,795 15,155 184.858
16/08/2017 15,465 15,450 0,78 15,730 15,405 146.509
15/08/2017 15,580 15,330 -0,55 15,580 15,270 357.550
14/08/2017 15,240 15,415 1,55 15,650 15,240 107.841
11/08/2017 15,465 15,180 -1,81 15,465 15,145 65.120
10/08/2017 15,465 15,460 -0,58 15,515 15,350 78.643
09/08/2017 15,545 15,550 0,00 15,550 15,205 129.661
08/08/2017 15,720 15,550 -0,96 15,730 15,455 119.940
07/08/2017 15,600 15,700 0,96 15,700 15,505 124.188
04/08/2017 15,660 15,550 -0,92 15,700 15,240 118.885
03/08/2017 15,650 15,695 0,61 15,800 15,500 77.772
02/08/2017 15,475 15,600 1,36 15,805 15,345 209.004
01/08/2017 15,345 15,390 0,98 15,480 15,130 176.918
31/07/2017 15,485 15,240 -1,36 15,695 15,165 176.479
28/07/2017 15,505 15,450 -0,32 15,620 15,300 123.989
27/07/2017 15,520 15,500 -0,13 15,750 15,445 158.924
26/07/2017 15,700 15,520 -1,15 15,700 15,485 143.503
25/07/2017 15,550 15,700 1,03 15,820 15,550 132.259
24/07/2017 15,210 15,540 1,30 15,580 15,210 144.629
21/07/2017 15,420 15,340 -0,36 15,540 15,275 277.110
20/07/2017 14,600 15,395 -0,36 15,490 14,600 295.734
19/07/2017 15,480 15,450 0,06 15,480 15,180 152.884
18/07/2017 15,330 15,440 1,68 15,450 15,100 124.909
17/07/2017 14,985 15,185 1,57 15,445 14,850 166.557
14/07/2017 14,980 14,950 1,25 14,980 14,730 208.026
13/07/2017 14,400 14,765 2,68 14,880 14,355 243.022
12/07/2017 14,350 14,380 0,17 14,440 14,300 136.304
11/07/2017 15,000 14,355 -1,48 15,000 14,330 109.438
10/07/2017 14,400 14,570 1,36 14,590 14,110 134.816
07/07/2017 14,445 14,375 -0,21 14,445 13,945 131.824
06/07/2017 14,430 14,405 0,42 14,450 14,165 139.577
05/07/2017 14,235 14,345 0,35 14,360 14,135 69.454
04/07/2017 14,200 14,295 0,39 14,345 14,190 100.286
03/07/2017 14,445 14,240 -1,62 14,500 14,230 132.549
30/06/2017 14,205 14,475 0,80 14,500 14,205 187.885
29/06/2017 14,450 14,360 -0,76 14,580 14,210 214.046
28/06/2017 14,500 14,470 -0,72 14,580 14,400 152.723
27/06/2017 14,690 14,575 -1,69 14,830 14,575 208.633
26/06/2017 14,520 14,825 1,54 14,825 14,520 116.550
23/06/2017 14,490 14,600 0,41 14,790 14,430 147.144
22/06/2017 14,415 14,540 0,00 14,665 14,410 69.342
21/06/2017 14,660 14,540 -0,51 14,660 14,410 104.618
20/06/2017 14,595 14,615 -0,07 14,765 14,535 118.389
19/06/2017 14,555 14,625 0,86 14,775 14,555 132.377
16/06/2017 14,405 14,500 0,21 14,775 14,200 361.192
15/06/2017 14,600 14,470 -1,09 14,700 14,405 188.911
14/06/2017 14,510 14,630 0,65 14,840 14,500 284.676
13/06/2017 14,495 14,535 0,41 14,700 14,475 143.071
12/06/2017 14,715 14,475 -1,06 14,740 14,160 185.724
09/06/2017 14,730 14,630 -0,03 14,765 14,420 146.262
08/06/2017 14,775 14,635 -1,45 14,850 14,560 127.476
07/06/2017 14,940 14,850 -0,80 15,045 14,750 135.950
06/06/2017 14,840 14,970 1,32 15,005 14,805 138.773
05/06/2017 15,190 14,775 -2,22 15,190 14,680 92.716
02/06/2017 14,810 15,110 1,24 15,120 14,790 114.465
01/06/2017 14,860 14,925 -0,03 14,940 14,730 223.517
31/05/2017 14,815 14,930 0,61 14,970 14,730 356.969
30/05/2017 14,805 14,840 0,75 14,840 14,665 143.768
29/05/2017 14,690 14,730 -0,61 14,815 14,555 130.890
26/05/2017 14,750 14,820 0,85 14,875 14,670 163.493
25/05/2017 14,600 14,695 1,10 14,750 14,415 159.075
24/05/2017 14,425 14,535 0,55 14,600 14,400 177.344
23/05/2017 14,400 14,455 -1,26 14,555 14,365 311.036
22/05/2017 14,410 14,640 2,31 14,785 14,350 384.570
19/05/2017 14,305 14,310 0,56 14,450 14,135 390.159
18/05/2017 14,350 14,230 -0,80 14,410 13,750 215.510
17/05/2017 14,480 14,345 -1,65 14,540 14,240 169.920
16/05/2017 14,610 14,585 -0,24 14,625 14,275 193.373
15/05/2017 14,725 14,620 0,27 14,725 14,515 154.570
12/05/2017 14,570 14,580 0,24 14,945 14,310 275.821
11/05/2017 14,230 14,545 -0,10 14,650 14,215 253.166
10/05/2017 14,500 14,560 -0,55 14,570 14,160 315.705
09/05/2017 14,500 14,640 1,10 14,850 14,425 153.369
08/05/2017 14,375 14,480 0,35 14,485 14,345 195.934
05/05/2017 14,235 14,430 1,48 14,430 14,195 92.603
04/05/2017 14,225 14,220 0,28 14,280 14,045 115.650
03/05/2017 14,110 14,180 -0,18 14,280 13,630 209.729
02/05/2017 13,965 14,205 2,49 14,205 13,870 263.910
28/04/2017 13,795 13,860 0,43 14,010 13,785 253.131
27/04/2017 13,875 13,800 -1,43 13,920 13,695 289.445
26/04/2017 13,905 14,000 -0,28 14,030 13,820 291.276
25/04/2017 14,130 14,040 -0,46 14,175 14,000 245.562
24/04/2017 13,985 14,105 1,15 14,105 13,710 219.222
21/04/2017 13,795 13,945 1,12 13,945 13,745 267.516
20/04/2017 13,820 13,790 -0,36 13,870 13,695 222.991
19/04/2017 13,750 13,840 0,65 13,840 13,675 146.034
18/04/2017 13,600 13,750 0,36 13,750 13,510 170.914
13/04/2017 13,625 13,700 0,29 13,780 13,550 194.147
12/04/2017 13,740 13,660 -0,36 13,770 13,610 378.512
11/04/2017 13,740 13,710 -0,29 13,790 13,575 371.854
10/04/2017 13,900 13,750 -1,01 13,935 13,710 222.875
07/04/2017 13,710 13,890 0,58 13,895 13,690 232.377
06/04/2017 13,745 13,810 -0,43 13,870 13,605 254.044
05/04/2017 13,675 13,870 2,21 13,870 13,530 363.957
04/04/2017 13,370 13,570 1,95 13,605 13,350 464.423
03/04/2017 13,490 13,310 -1,19 13,550 13,295 192.246
31/03/2017 13,465 13,470 0,82 13,470 13,230 272.131
30/03/2017 13,100 13,360 1,21 13,450 13,100 309.364
29/03/2017 13,000 13,200 2,76 13,350 12,845 402.038
28/03/2017 12,900 12,845 0,16 12,925 12,800 368.536
27/03/2017 12,975 12,825 -1,23 13,040 12,755 270.191
24/03/2017 13,080 12,985 -0,12 13,080 12,915 218.625
23/03/2017 13,070 13,000 -0,15 13,080 12,985 306.496
22/03/2017 13,060 13,020 0,15 13,080 12,900 251.898
21/03/2017 13,150 13,000 -0,34 13,180 12,690 292.969
20/03/2017 12,860 13,045 1,79 13,085 12,830 210.807
17/03/2017 12,680 12,815 1,67 12,815 12,485 295.252
16/03/2017 12,550 12,605 1,90 12,645 12,440 363.189
15/03/2017 12,295 12,370 0,98 12,385 12,200 344.872
14/03/2017 12,140 12,250 0,86 12,285 12,100 187.932
13/03/2017 12,155 12,145 -0,16 12,230 12,140 112.869
10/03/2017 12,150 12,165 -0,69 12,340 12,110 155.990
09/03/2017 12,335 12,250 -0,69 12,400 12,250 260.976
08/03/2017 12,340 12,335 0,04 12,385 12,220 182.476
07/03/2017 12,495 12,330 -1,04 12,495 12,310 144.078
06/03/2017 12,370 12,460 0,32 12,485 12,310 183.649
03/03/2017 12,300 12,420 1,31 12,430 12,255 268.971
02/03/2017 12,125 12,260 0,49 12,370 12,090 288.217
01/03/2017 12,340 12,200 -0,53 12,340 11,980 342.867
28/02/2017 12,210 12,265 1,57 12,385 12,120 263.764
27/02/2017 11,880 12,075 0,54 12,120 11,860 193.984
24/02/2017 12,010 12,010 -1,03 12,330 11,960 284.430
23/02/2017 12,020 12,135 2,93 12,390 11,960 471.538
22/02/2017 11,895 11,790 -0,92 11,960 11,710 250.229
21/02/2017 11,965 11,900 -0,17 11,980 11,815 233.963
20/02/2017 11,750 11,920 1,45 11,965 11,735 306.841
17/02/2017 11,540 11,750 2,17 11,845 11,480 465.107
16/02/2017 11,500 11,500 -0,43 11,580 11,440 208.317
15/02/2017 11,450 11,550 1,32 11,750 11,430 388.073
14/02/2017 11,360 11,400 0,80 11,450 11,310 364.489
13/02/2017 11,340 11,310 -0,26 11,400 11,225 173.222
10/02/2017 11,400 11,340 -0,40 11,400 11,300 231.820
09/02/2017 11,320 11,385 0,09 11,425 11,310 226.708
08/02/2017 11,420 11,375 -0,09 11,425 11,330 198.375
07/02/2017 11,400 11,385 -0,13 11,425 11,250 86.571
06/02/2017 11,420 11,400 -0,35 11,480 11,345 59.797
03/02/2017 11,440 11,440 0,00 11,460 11,355 161.293
02/02/2017 11,580 11,440 -0,35 11,580 11,370 162.768
01/02/2017 11,500 11,480 0,70 11,540 11,385 125.614
31/01/2017 11,600 11,400 -1,51 11,600 11,355 146.739
30/01/2017 11,420 11,575 1,40 11,575 11,290 96.447
27/01/2017 11,250 11,415 0,13 11,475 11,250 45.006
26/01/2017 11,400 11,400 0,44 11,460 11,320 112.382
25/01/2017 11,270 11,350 1,34 11,400 11,245 103.493
24/01/2017 11,340 11,200 -0,18 11,340 11,160 194.451
23/01/2017 11,220 11,220 0,09 11,390 11,170 108.466
20/01/2017 11,135 11,210 -0,09 11,240 11,135 198.175
19/01/2017 11,150 11,220 -0,27 11,285 11,135 207.311
18/01/2017 11,390 11,250 -1,01 11,390 11,200 113.422
17/01/2017 11,310 11,365 0,31 11,395 11,200 115.897
16/01/2017 11,250 11,330 -0,35 11,385 11,250 57.892
13/01/2017 11,110 11,370 2,16 11,370 11,110 340.507
12/01/2017 11,120 11,130 -0,63 11,210 11,080 192.749
11/01/2017 11,390 11,200 -0,13 11,390 11,050 114.542
10/01/2017 11,395 11,215 0,85 11,395 11,095 127.190
09/01/2017 11,380 11,120 -1,11 11,380 11,040 171.328
06/01/2017 10,920 11,245 1,76 11,375 10,920 200.306
05/01/2017 11,200 11,050 0,45 11,200 10,920 215.664
04/01/2017 11,150 11,000 0,27 11,150 10,900 168.259
03/01/2017 11,200 10,970 -1,61 11,200 10,930 127.773
02/01/2017 11,160 11,150 -0,40 11,195 11,120 64.512
30/12/2016 11,190 11,195 -0,04 11,225 11,150 59.207
29/12/2016 11,255 11,200 -0,84 11,350 11,155 208.477
28/12/2016 11,035 11,295 0,18 11,330 11,035 90.516
27/12/2016 11,070 11,275 0,22 11,330 11,050 119.140
23/12/2016 11,260 11,250 -0,40 11,400 11,245 155.362
22/12/2016 11,375 11,295 -0,92 11,380 11,110 138.642
21/12/2016 11,480 11,400 0,53 11,480 11,335 157.525
20/12/2016 11,600 11,340 -1,18 11,600 11,250 212.770
19/12/2016 11,420 11,475 1,01 11,595 11,300 190.717
16/12/2016 11,340 11,360 0,49 11,445 11,260 433.954
15/12/2016 11,345 11,305 0,22 11,410 11,170 111.298
14/12/2016 11,280 11,280 -0,70 11,450 11,280 170.741
13/12/2016 11,235 11,360 0,98 11,425 11,210 146.263
12/12/2016 11,310 11,250 -0,35 11,380 11,170 111.154
09/12/2016 11,175 11,290 0,80 11,375 11,095 163.210
08/12/2016 11,260 11,200 1,73 11,485 11,015 181.819
07/12/2016 10,945 11,010 0,32 11,100 10,900 204.838
06/12/2016 10,710 10,975 2,33 11,000 10,675 150.870
05/12/2016 10,710 10,725 0,37 10,895 10,625 131.101
02/12/2016 10,920 10,685 -1,25 10,935 10,500 254.036
01/12/2016 10,800 10,820 -0,28 10,975 10,770 238.552
30/11/2016 10,780 10,850 0,37 10,925 10,720 291.926
29/11/2016 10,540 10,810 2,42 10,810 10,505 226.423
28/11/2016 10,465 10,555 1,30 10,650 10,385 406.426
25/11/2016 10,400 10,420 0,00 10,620 10,350 107.111
24/11/2016 10,595 10,420 -1,88 10,605 10,365 113.672
23/11/2016 10,325 10,620 1,68 10,620 10,310 224.479
22/11/2016 10,330 10,445 2,00 10,540 10,260 310.052
21/11/2016 10,300 10,240 0,00 10,360 10,240 412.421
18/11/2016 10,375 10,240 0,99 10,375 10,050 334.539
17/11/2016 10,240 10,140 -0,59 10,655 10,140 285.664
16/11/2016 10,250 10,200 -0,24 10,325 10,160 239.848
15/11/2016 10,170 10,225 0,44 10,325 10,170 206.950
14/11/2016 10,455 10,180 -0,20 10,550 10,100 361.984
11/11/2016 10,730 10,200 -1,97 10,730 10,155 199.530
10/11/2016 10,655 10,405 -3,92 10,965 10,385 357.566
09/11/2016 10,485 10,830 1,88 11,030 10,350 268.908
08/11/2016 10,750 10,630 -0,65 10,990 10,520 216.711
07/11/2016 10,680 10,700 1,28 11,100 10,650 250.417
04/11/2016 10,750 10,565 -2,45 10,890 10,370 276.777
03/11/2016 10,950 10,830 -1,10 11,000 10,760 146.946
02/11/2016 11,475 10,950 -1,35 11,475 10,810 145.680
01/11/2016 11,330 11,100 -1,07 11,420 11,055 87.534
31/10/2016 11,200 11,220 -0,18 11,360 11,165 117.000
28/10/2016 11,200 11,240 -0,09 11,390 11,100 106.067
27/10/2016 11,490 11,250 -2,26 11,565 11,250 201.989
26/10/2016 11,650 11,510 -1,62 11,700 11,395 117.179
25/10/2016 11,750 11,700 0,43 11,800 11,610 168.416
24/10/2016 11,730 11,650 0,52 11,730 11,635 102.509

Mas noticias

publicidad