19 de Junio, 16:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

HISPANIA (HIS)HISPANIA (HIS)

-0,02-0,11 %
17,58

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 17,650 17,600 0,00 17,700 17,600 119.386
15/06/2018 17,560 17,600 -0,23 17,710 17,560 291.367
14/06/2018 17,720 17,640 -0,51 17,730 17,600 180.492
13/06/2018 17,750 17,730 -0,45 17,800 17,660 94.404
12/06/2018 17,650 17,810 0,74 17,810 17,650 127.831
11/06/2018 17,680 17,680 0,00 17,910 17,640 220.723
08/06/2018 17,680 17,680 -0,73 17,840 17,630 137.715
07/06/2018 17,880 17,810 -0,39 17,880 17,800 146.281
06/06/2018 17,670 17,880 0,62 17,880 17,670 214.288
05/06/2018 17,650 17,770 0,79 17,870 17,650 381.379
04/06/2018 17,500 17,630 0,69 17,830 17,500 262.194
01/06/2018 17,560 17,510 -1,02 17,670 17,480 445.613
31/05/2018 17,600 17,690 0,51 17,690 17,540 456.083
30/05/2018 17,550 17,600 0,17 17,690 17,550 164.920
29/05/2018 17,850 17,570 -1,01 17,850 17,550 258.302
28/05/2018 17,700 17,750 0,28 17,810 17,680 41.513
25/05/2018 17,650 17,700 0,28 17,700 17,630 223.709
24/05/2018 17,650 17,650 0,00 17,700 17,610 181.186
23/05/2018 17,630 17,650 0,00 17,710 17,600 256.232
22/05/2018 17,660 17,650 0,00 17,690 17,600 261.975
21/05/2018 17,760 17,650 0,00 17,800 17,650 91.824
18/05/2018 17,610 17,650 0,00 17,810 17,610 127.069
17/05/2018 17,560 17,650 0,23 17,760 17,560 327.051
16/05/2018 17,600 17,610 -0,51 17,820 17,560 190.284
15/05/2018 17,490 17,700 0,06 17,810 17,490 117.309
14/05/2018 18,100 17,690 -1,89 18,130 17,620 364.675
11/05/2018 17,950 18,030 0,61 18,030 17,890 141.052
10/05/2018 17,850 17,920 0,39 17,980 17,790 144.961
09/05/2018 17,630 17,850 1,02 17,870 17,630 173.268
08/05/2018 17,630 17,670 0,11 17,890 17,610 117.069
07/05/2018 17,710 17,650 -0,62 17,850 17,540 235.202
04/05/2018 17,710 17,760 0,06 17,800 17,700 81.628
03/05/2018 17,560 17,750 0,57 17,800 17,560 110.583
02/05/2018 17,610 17,650 0,28 17,740 17,540 254.369
30/04/2018 17,610 17,600 -0,51 17,750 17,600 81.769
27/04/2018 17,700 17,690 0,17 17,710 17,640 101.213
26/04/2018 17,690 17,660 -0,17 17,690 17,550 183.620
25/04/2018 17,440 17,690 1,09 17,690 17,440 322.714
24/04/2018 17,710 17,500 -0,85 17,710 17,470 183.998
23/04/2018 17,590 17,650 0,46 17,700 17,480 226.001
20/04/2018 17,670 17,570 -0,57 17,700 17,570 116.128
19/04/2018 17,610 17,670 0,34 17,750 17,570 116.995
18/04/2018 17,740 17,610 -0,51 17,740 17,580 192.644
17/04/2018 17,650 17,700 0,45 17,790 17,600 199.151
16/04/2018 17,400 17,620 1,56 17,730 17,400 323.235
13/04/2018 17,380 17,350 -0,52 17,390 17,340 147.286
12/04/2018 17,320 17,440 0,81 17,440 17,320 281.726
11/04/2018 17,390 17,300 -0,69 17,430 17,300 465.882
10/04/2018 17,450 17,420 0,00 17,450 17,370 261.221
09/04/2018 17,420 17,420 0,11 17,480 17,370 625.302
06/04/2018 17,350 17,400 0,35 17,450 17,330 757.001
05/04/2018 17,400 17,340 -6,27 17,540 17,240 4.101.236
04/04/2018 18,260 18,500 1,65 19,150 18,110 1.212.004
03/04/2018 17,300 18,200 5,32 18,200 17,000 861.424
29/03/2018 16,840 17,280 2,61 17,290 16,840 645.315
28/03/2018 16,740 16,840 0,06 16,900 16,740 482.715
27/03/2018 16,690 16,830 1,94 16,850 16,630 466.595
26/03/2018 16,530 16,510 0,06 16,820 16,410 299.411
23/03/2018 16,590 16,500 -1,20 16,730 16,360 218.196
22/03/2018 16,740 16,700 -0,42 16,930 16,570 328.250
21/03/2018 16,880 16,770 -0,42 16,880 16,710 249.958
20/03/2018 16,750 16,840 0,18 16,840 16,680 409.903
19/03/2018 16,780 16,810 0,12 16,870 16,600 122.412
16/03/2018 16,850 16,790 -0,36 16,850 16,700 244.898
15/03/2018 16,770 16,850 0,36 16,890 16,720 165.190
14/03/2018 16,750 16,790 0,54 16,790 16,610 88.276
13/03/2018 16,550 16,700 0,66 16,840 16,460 150.515
12/03/2018 16,800 16,590 -1,01 16,850 16,420 128.892
09/03/2018 16,900 16,760 -0,48 16,900 16,750 94.226
08/03/2018 16,790 16,840 0,72 16,900 16,570 146.142
07/03/2018 16,510 16,720 1,09 16,720 16,500 176.244
06/03/2018 16,430 16,540 1,22 16,540 16,230 210.918
05/03/2018 15,970 16,340 2,13 16,350 15,910 210.237
02/03/2018 15,980 16,000 -0,31 16,120 15,870 165.717
01/03/2018 16,200 16,050 -1,83 16,230 15,860 326.006
28/02/2018 16,570 16,350 -1,45 16,570 16,200 245.009
27/02/2018 16,490 16,590 -0,48 16,630 16,360 284.435
26/02/2018 16,900 16,670 0,30 16,960 16,520 140.866
23/02/2018 16,640 16,620 0,67 16,640 16,270 101.677
22/02/2018 16,250 16,510 1,10 16,510 15,730 122.579
21/02/2018 16,220 16,330 0,49 16,460 16,150 109.102
20/02/2018 16,340 16,250 -0,43 16,360 16,250 58.556
19/02/2018 16,440 16,320 -0,43 16,470 16,250 60.003
16/02/2018 16,250 16,390 0,68 16,940 16,170 162.812
15/02/2018 16,400 16,280 0,12 16,410 16,200 147.702
14/02/2018 16,370 16,260 0,06 16,680 15,970 165.609
13/02/2018 16,500 16,250 -0,91 16,500 15,980 161.743
12/02/2018 15,850 16,400 5,06 16,590 15,600 270.954
09/02/2018 15,740 15,610 -0,83 15,820 15,500 144.779
08/02/2018 16,100 15,740 -2,54 16,340 15,720 228.682
07/02/2018 15,800 16,150 3,00 16,490 15,800 180.195
06/02/2018 15,800 15,680 -3,21 16,090 15,300 193.638
05/02/2018 16,640 16,200 -2,82 16,640 16,110 154.513
02/02/2018 16,850 16,670 -0,36 16,940 16,640 124.580
01/02/2018 16,820 16,730 -0,71 16,880 16,670 189.209
31/01/2018 16,780 16,850 0,06 17,020 16,780 202.892
30/01/2018 16,550 16,840 0,84 16,950 16,390 146.524
29/01/2018 17,340 16,700 -3,47 17,770 16,590 212.281
26/01/2018 16,880 17,300 2,67 17,500 16,850 213.966
25/01/2018 16,760 16,850 0,78 16,950 16,710 197.828
24/01/2018 16,690 16,720 0,30 16,800 16,630 210.458
23/01/2018 16,750 16,670 -0,06 16,750 16,560 126.576
22/01/2018 16,480 16,680 0,72 16,740 16,290 91.500
19/01/2018 16,810 16,560 -1,13 16,810 16,560 188.907
18/01/2018 16,800 16,750 0,54 16,950 16,700 194.830
17/01/2018 16,700 16,660 0,12 16,830 16,520 168.420
16/01/2018 16,240 16,640 2,72 16,750 16,070 284.002
15/01/2018 16,440 16,200 0,43 16,490 16,040 111.558
12/01/2018 16,070 16,130 0,00 16,180 15,920 70.282
11/01/2018 16,250 16,130 -0,62 16,310 16,040 81.473
10/01/2018 16,340 16,230 -1,10 16,400 16,100 86.441
09/01/2018 16,310 16,410 1,11 16,490 16,230 141.239
08/01/2018 16,090 16,230 0,62 16,350 16,090 161.595
05/01/2018 16,030 16,130 0,31 16,130 15,990 60.056
04/01/2018 16,080 16,080 0,37 16,160 15,910 106.293
03/01/2018 16,200 16,020 1,94 16,450 15,730 173.889
02/01/2018 15,625 15,715 0,10 15,715 15,505 82.864
29/12/2017 15,545 15,700 0,38 15,795 15,495 55.431
28/12/2017 15,710 15,640 -1,45 15,950 15,520 70.097
27/12/2017 15,570 15,870 1,44 15,895 15,560 87.166
22/12/2017 15,920 15,645 -1,79 16,155 15,600 136.766
21/12/2017 15,300 15,930 2,77 16,160 15,300 212.937
20/12/2017 15,310 15,500 -0,48 15,605 15,310 76.225
19/12/2017 15,390 15,575 1,80 15,600 15,280 100.687
18/12/2017 15,260 15,300 0,13 15,500 15,140 143.685
15/12/2017 15,280 15,280 -0,07 15,340 15,100 173.044
14/12/2017 15,000 15,290 0,53 15,345 15,000 72.181
13/12/2017 15,480 15,210 -1,52 15,490 15,110 86.765
12/12/2017 15,310 15,445 0,23 15,445 15,300 83.658
11/12/2017 15,375 15,410 -0,16 15,480 15,175 82.305
08/12/2017 15,345 15,435 0,62 15,435 15,295 58.949
07/12/2017 15,285 15,340 1,12 15,340 15,085 62.448
06/12/2017 15,035 15,170 0,13 15,240 14,985 115.291
05/12/2017 14,915 15,150 1,20 15,370 14,910 96.888
04/12/2017 14,985 14,970 0,07 15,360 14,890 92.601
01/12/2017 14,925 14,960 0,91 15,090 14,660 195.760
30/11/2017 14,710 14,825 0,88 14,975 14,560 162.406
29/11/2017 14,725 14,695 -0,10 14,800 14,635 76.639
28/11/2017 14,680 14,710 -0,14 14,815 14,275 150.792
27/11/2017 14,970 14,730 -1,54 14,985 14,715 186.736
24/11/2017 15,055 14,960 -0,27 15,100 14,795 104.217
23/11/2017 15,155 15,000 -1,32 15,200 14,630 190.922
22/11/2017 15,200 15,200 -0,33 15,245 15,150 142.864
21/11/2017 15,325 15,250 0,00 15,410 15,200 96.575
20/11/2017 15,155 15,250 0,33 15,440 15,155 101.509
17/11/2017 15,205 15,200 0,13 15,220 14,925 127.986
16/11/2017 15,000 15,180 1,20 15,255 14,880 165.581
15/11/2017 14,945 15,000 2,81 15,000 14,270 203.069
14/11/2017 14,430 14,590 1,18 14,630 14,395 130.031
13/11/2017 14,350 14,420 0,35 14,475 14,300 105.027
10/11/2017 14,595 14,370 -0,90 14,595 14,175 113.435
09/11/2017 14,460 14,500 -0,14 14,645 14,335 172.839
08/11/2017 14,490 14,520 -0,45 14,675 14,445 174.936
07/11/2017 14,550 14,585 0,38 14,755 14,525 259.681
06/11/2017 14,770 14,530 -1,39 14,890 14,530 183.547
03/11/2017 14,600 14,735 1,06 14,735 14,555 101.712
02/11/2017 14,595 14,580 -0,55 14,725 14,550 124.701
01/11/2017 14,585 14,660 -0,98 14,800 14,585 109.015
31/10/2017 13,910 14,805 1,82 14,950 13,910 203.574
30/10/2017 14,170 14,540 3,64 14,550 14,170 149.634
27/10/2017 14,355 14,030 -2,50 14,475 13,920 209.015
26/10/2017 13,800 14,390 2,79 14,390 13,800 317.756
25/10/2017 14,120 14,000 -0,39 14,145 13,965 177.053
24/10/2017 14,095 14,055 0,04 14,265 14,050 252.548
23/10/2017 14,005 14,050 -0,92 14,135 13,850 452.995
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

Mas noticias

publicidad
publicidad