Vocento 15 años 18 de Octubre, 09:31 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MASMOVIL (MAS)MASMOVIL (MAS)

0,000,00 %
65,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 62,100 65,050 1,17 65,100 62,100 9.010
16/10/2017 64,000 64,300 0,16 65,080 64,000 10.651
13/10/2017 64,000 64,200 -1,08 64,900 64,000 5.804
12/10/2017 64,010 64,900 0,95 65,200 64,010 4.932
11/10/2017 64,990 64,290 -0,86 65,360 64,150 12.147
10/10/2017 64,470 64,850 0,57 64,850 63,150 16.106
09/10/2017 64,920 64,480 3,33 64,920 62,550 25.781
06/10/2017 64,000 62,400 -0,56 64,000 62,190 16.969
05/10/2017 60,020 62,750 2,87 63,010 60,020 21.353
04/10/2017 61,950 61,000 -3,39 63,200 60,000 50.032
03/10/2017 63,000 63,140 -0,41 63,640 62,490 14.865
02/10/2017 64,000 63,400 -1,35 64,930 63,230 19.593
29/09/2017 64,300 64,270 -0,05 64,500 63,600 12.627
28/09/2017 63,000 64,300 0,47 64,510 62,700 12.223
27/09/2017 64,800 64,000 0,31 64,800 63,700 8.634
26/09/2017 62,080 63,800 0,14 64,740 62,080 19.681
25/09/2017 65,000 63,710 1,51 65,000 62,860 15.057
22/09/2017 64,990 62,760 -1,46 64,990 62,760 9.391
21/09/2017 63,070 63,690 -1,48 64,390 63,000 12.811
20/09/2017 66,960 64,650 -3,52 67,000 64,650 17.374
19/09/2017 67,920 67,010 -0,67 67,920 66,350 14.023
18/09/2017 67,400 67,460 -0,06 68,000 67,020 22.402
15/09/2017 67,000 67,500 -1,72 68,490 65,260 43.718
14/09/2017 65,190 68,680 4,85 68,890 64,000 66.909
13/09/2017 63,700 65,500 4,13 65,500 63,600 42.228
12/09/2017 61,940 62,900 1,70 63,500 61,080 28.822
11/09/2017 61,000 61,850 2,23 61,940 60,110 9.630
08/09/2017 60,600 60,500 0,32 61,090 59,650 11.324
07/09/2017 60,000 60,310 0,52 60,310 59,500 10.889
06/09/2017 60,040 60,000 -0,30 60,470 59,500 13.861
05/09/2017 62,500 60,180 -2,94 62,690 60,180 13.522
04/09/2017 62,000 62,000 -0,80 62,280 62,000 14.835
01/09/2017 62,500 62,500 0,81 63,000 62,000 34.593
31/08/2017 61,150 62,000 1,87 62,950 61,150 33.505
30/08/2017 61,000 60,860 -0,15 61,400 59,520 17.068
29/08/2017 60,020 60,950 -0,08 60,950 59,500 22.323
28/08/2017 60,580 61,000 -0,81 61,390 60,430 7.778
25/08/2017 62,290 61,500 0,00 62,290 60,600 19.207
24/08/2017 62,180 61,500 -1,28 62,500 61,500 12.917
23/08/2017 61,900 62,300 0,48 62,300 61,000 17.228
22/08/2017 59,050 62,000 3,68 62,000 58,720 31.603
21/08/2017 62,000 59,800 -2,61 62,000 59,610 11.438
18/08/2017 60,000 61,400 1,15 61,400 58,500 23.780
17/08/2017 62,500 60,700 -0,61 62,500 60,200 12.062
16/08/2017 62,900 61,070 -4,58 63,350 61,050 31.646
15/08/2017 64,720 64,000 -1,34 64,720 60,210 23.999
14/08/2017 63,370 64,870 2,37 64,990 63,310 14.534
11/08/2017 64,030 63,370 -1,46 64,030 62,060 21.145
10/08/2017 66,760 64,310 -3,29 66,770 64,030 19.744
09/08/2017 66,000 66,500 0,56 66,500 65,410 15.619
08/08/2017 65,950 66,130 1,97 66,580 64,500 24.864
07/08/2017 64,000 64,850 0,54 66,360 62,240 30.124
04/08/2017 69,000 64,500 -7,73 69,000 58,320 124.643
03/08/2017 72,000 69,900 -2,85 72,000 69,100 23.500
02/08/2017 72,010 71,950 -0,07 74,890 68,570 61.942
01/08/2017 74,750 72,000 -4,00 75,990 68,800 81.812
31/07/2017 73,510 75,000 0,33 75,980 73,130 57.902
28/07/2017 71,560 74,750 3,53 74,750 71,560 50.838
27/07/2017 71,880 72,200 2,41 73,160 70,570 60.063
26/07/2017 69,500 70,500 1,44 71,840 69,500 50.128
25/07/2017 68,800 69,500 1,46 70,000 68,490 53.866
24/07/2017 64,840 68,500 6,80 68,500 64,550 65.971
21/07/2017 66,850 64,140 -3,55 68,240 64,000 70.643
20/07/2017 64,000 66,500 5,24 66,960 63,900 77.909
19/07/2017 62,000 63,190 1,94 63,650 62,000 73.692
18/07/2017 60,500 61,990 0,80 61,990 58,800 36.466
17/07/2017 61,000 61,500 -0,81 62,000 60,100 31.708
14/07/2017 61,000 62,000 1,56 62,400 60,110 47.796
13/07/2017 60,000 61,050 3,47 61,100 59,440 28.192
12/07/2017 56,750 59,000 3,51 59,050 56,700 18.164
11/07/2017 57,400 57,000 -0,18 57,400 56,370 12.144
10/07/2017 58,000 57,100 -1,97 58,000 54,610 30.041
07/07/2017 59,150 58,250 -2,02 60,000 53,000 53.941
06/07/2017 60,500 59,450 -1,75 61,000 59,350 15.448
05/07/2017 61,900 60,510 -1,85 61,900 60,500 10.482
04/07/2017 62,140 61,650 -1,27 62,700 61,650 11.120
03/07/2017 61,450 62,440 1,94 63,800 61,160 13.256
30/06/2017 62,380 61,250 -2,78 62,380 59,050 41.562
29/06/2017 64,500 63,000 -2,31 64,990 63,000 14.677
28/06/2017 63,700 64,490 0,77 64,500 63,350 18.530
27/06/2017 63,010 64,000 1,27 64,000 63,010 17.751
26/06/2017 62,500 63,200 2,76 64,480 62,500 30.314
23/06/2017 60,000 61,500 3,36 62,450 60,000 39.287
22/06/2017 59,200 59,500 0,00 59,990 58,540 22.638
21/06/2017 58,340 59,500 1,80 59,500 58,340 20.107
20/06/2017 59,000 58,450 -0,43 59,100 58,000 7.843
19/06/2017 57,650 58,700 1,47 59,230 56,800 20.904
16/06/2017 57,000 57,850 0,70 57,850 56,700 7.735
15/06/2017 58,000 57,450 -0,26 58,000 56,500 10.271
14/06/2017 57,500 57,600 0,72 58,000 57,160 6.160
13/06/2017 56,300 57,190 1,08 57,200 56,010 10.990
12/06/2017 56,500 56,580 -0,39 56,650 56,300 14.063
09/06/2017 57,600 56,800 -1,54 57,600 56,420 12.302
08/06/2017 58,200 57,690 -0,35 58,200 57,200 29.575
07/06/2017 58,360 57,890 -0,28 58,450 57,770 2.206
06/06/2017 57,800 58,050 0,26 58,090 57,500 12.842
05/06/2017 57,500 57,900 -0,77 58,400 57,500 6.567
02/06/2017 57,510 58,350 -0,09 58,590 57,500 5.351
01/06/2017 58,890 58,400 -1,10 59,160 57,000 15.401
31/05/2017 57,010 59,050 1,81 59,200 54,060 49.107
30/05/2017 59,100 58,000 -1,86 59,200 58,000 9.812
29/05/2017 59,150 59,100 -0,08 59,150 58,900 10.708
26/05/2017 58,620 59,150 0,25 59,200 58,620 13.240
25/05/2017 58,720 59,000 0,68 59,000 58,600 23.052
24/05/2017 57,990 58,600 1,74 58,850 57,650 28.013
23/05/2017 58,100 57,600 -1,05 58,130 56,330 30.298
22/05/2017 58,540 58,210 -0,50 59,000 58,210 38.249
19/05/2017 57,000 58,500 1,83 58,500 57,000 37.055
18/05/2017 56,530 57,450 0,79 57,500 56,530 27.176
17/05/2017 56,420 57,000 0,71 57,200 55,800 47.626
16/05/2017 54,300 56,600 4,24 56,750 54,150 47.940
15/05/2017 52,600 54,300 4,64 54,300 52,530 48.216
12/05/2017 49,100 51,890 5,90 52,600 49,100 56.179
11/05/2017 48,700 49,000 1,07 49,400 48,690 23.683
10/05/2017 47,270 48,480 2,60 48,480 47,270 26.289
09/05/2017 47,500 47,250 -0,30 47,610 47,000 9.440
08/05/2017 47,700 47,390 -0,23 47,870 47,130 4.077
05/05/2017 46,810 47,500 0,49 47,740 46,800 15.245
04/05/2017 46,690 47,270 0,60 47,500 46,350 17.544
03/05/2017 47,990 46,990 -1,84 47,990 46,700 6.726
02/05/2017 46,650 47,870 2,86 48,000 46,650 12.106
28/04/2017 46,530 46,540 0,74 46,950 45,600 13.323
27/04/2017 45,650 46,200 0,43 46,240 45,650 6.513
26/04/2017 46,420 46,000 -2,04 46,580 45,360 18.315
25/04/2017 45,860 46,960 2,98 47,200 45,860 29.948
24/04/2017 46,200 45,600 -1,30 46,200 43,220 25.787
21/04/2017 47,500 46,200 -2,41 47,500 45,480 30.686
20/04/2017 47,200 47,340 -0,08 47,500 47,010 9.690
19/04/2017 46,500 47,380 3,34 47,500 46,150 12.596
18/04/2017 48,250 45,850 -4,97 48,700 43,500 60.164
13/04/2017 46,040 48,250 5,46 48,250 46,000 29.932
12/04/2017 44,400 45,750 3,25 46,030 44,260 42.483
11/04/2017 43,660 44,310 1,51 44,310 43,660 39.682
10/04/2017 43,750 43,650 0,37 43,990 43,600 16.263
07/04/2017 42,500 43,490 2,89 43,590 42,500 41.315
06/04/2017 40,050 42,270 5,68 42,270 40,050 61.183
05/04/2017 39,020 40,000 2,30 40,000 39,000 32.585
04/04/2017 38,520 39,100 0,26 39,150 38,520 17.594
03/04/2017 38,550 39,000 2,63 39,000 38,000 67.573
31/03/2017 38,600 38,000 -0,73 38,600 37,400 28.002
30/03/2017 38,400 38,280 0,00 38,600 38,090 15.638
29/03/2017 37,970 38,280 1,97 38,400 37,970 17.830
28/03/2017 37,000 37,540 3,56 37,560 36,230 17.755
27/03/2017 36,990 36,250 -1,97 39,000 36,000 64.747
24/03/2017 36,000 36,980 7,38 36,980 34,500 39.669
23/03/2017 34,000 34,440 1,32 34,500 33,920 19.540
22/03/2017 33,500 33,990 1,80 34,000 33,100 15.336
21/03/2017 32,910 33,390 1,18 33,500 32,910 15.549
20/03/2017 32,500 33,000 1,69 33,000 32,500 19.259
17/03/2017 32,150 32,450 1,69 32,450 32,000 25.471
16/03/2017 31,890 31,910 0,35 32,000 31,550 15.314
15/03/2017 31,650 31,800 0,70 31,950 31,610 19.116
14/03/2017 31,420 31,580 0,25 31,580 31,420 19.406
13/03/2017 31,580 31,500 -0,25 31,650 31,400 10.564
10/03/2017 31,380 31,580 0,93 31,600 31,380 29.570
09/03/2017 31,470 31,290 -0,57 31,500 31,080 14.859
08/03/2017 31,510 31,470 -0,13 31,510 31,380 16.444
07/03/2017 31,900 31,510 -0,32 31,900 31,500 24.877
06/03/2017 31,350 31,610 1,15 31,880 31,350 37.963
03/03/2017 31,890 31,250 -1,76 31,890 31,240 17.878
02/03/2017 31,220 31,810 1,63 31,990 31,220 14.565
01/03/2017 31,100 31,300 0,97 31,300 31,020 8.774
28/02/2017 30,920 31,000 -0,16 31,100 30,750 7.276
27/02/2017 31,230 31,050 -0,16 31,230 31,000 13.876
24/02/2017 31,210 31,100 0,00 31,300 31,000 13.187
23/02/2017 31,160 31,100 0,16 31,160 30,750 7.312
22/02/2017 31,200 31,050 -0,22 31,200 31,020 23.576
21/02/2017 31,500 31,120 -0,73 31,500 31,000 4.303
20/02/2017 31,500 31,350 -0,32 31,550 31,330 19.434
17/02/2017 31,100 31,450 1,22 31,450 30,990 43.929
16/02/2017 31,160 31,070 0,23 31,160 31,000 26.852
15/02/2017 31,150 31,000 -0,48 31,150 30,800 20.406
14/02/2017 31,050 31,150 0,48 31,200 30,900 44.837
13/02/2017 30,580 31,000 1,64 31,100 30,580 37.962
10/02/2017 30,180 30,500 0,83 30,690 30,100 9.001
09/02/2017 30,400 30,250 -0,79 30,700 30,250 18.915
08/02/2017 30,180 30,490 1,63 30,510 29,780 30.080
07/02/2017 29,990 30,000 1,35 30,160 29,810 16.179
06/02/2017 28,750 29,600 3,14 29,600 28,750 19.371
03/02/2017 28,610 28,700 0,24 28,700 28,510 6.527
02/02/2017 28,700 28,630 -0,24 28,700 28,630 1.456
01/02/2017 28,600 28,700 0,42 28,700 28,290 14.538
31/01/2017 28,450 28,580 0,28 28,580 28,420 1.288
30/01/2017 28,600 28,500 -0,28 28,600 28,450 4.949
27/01/2017 28,600 28,580 1,31 28,600 28,500 7.200
26/01/2017 28,250 28,210 -0,32 28,510 28,100 5.809
25/01/2017 28,550 28,300 -0,70 28,550 28,030 8.446
24/01/2017 28,000 28,500 1,14 28,600 28,000 24.122
23/01/2017 27,790 28,180 3,22 28,400 27,790 23.098
20/01/2017 26,580 27,300 3,02 27,400 26,500 9.565
19/01/2017 26,690 26,500 -0,04 26,690 26,330 13.832
18/01/2017 26,250 26,510 1,18 26,990 26,200 15.317
17/01/2017 26,230 26,200 0,11 26,380 26,190 12.737
16/01/2017 26,300 26,170 -0,80 26,300 26,160 2.627
13/01/2017 26,250 26,380 0,84 26,490 26,250 2.950
12/01/2017 25,880 26,160 -0,27 26,200 25,880 10.207
11/01/2017 26,300 26,230 -0,98 26,300 26,200 8.522
10/01/2017 25,990 26,490 1,88 26,490 25,850 21.045
09/01/2017 26,500 26,000 -2,11 26,590 26,000 5.246
06/01/2017 26,400 26,560 0,23 26,590 26,400 684
05/01/2017 26,070 26,500 1,88 26,500 26,000 4.734
04/01/2017 26,070 26,010 0,04 26,070 26,010 3.882
03/01/2017 26,350 26,000 -1,14 26,350 25,990 7.850
02/01/2017 26,530 26,300 -1,13 26,600 26,000 8.030
30/12/2016 26,180 26,600 1,37 26,650 26,180 5.444
29/12/2016 26,130 26,240 0,46 26,300 26,130 8.002
28/12/2016 26,240 26,120 -0,31 26,240 26,100 7.152
27/12/2016 25,800 26,200 1,35 26,240 25,500 7.630
23/12/2016 25,800 25,850 0,39 25,850 25,700 4.581
22/12/2016 25,050 25,750 3,00 25,750 25,000 4.117
21/12/2016 25,600 25,000 -2,53 25,690 24,710 25.346
20/12/2016 25,750 25,650 -0,58 25,800 25,600 7.028
19/12/2016 25,750 25,800 0,58 25,800 25,600 4.139
16/12/2016 25,800 25,650 -0,58 25,800 25,500 4.150
15/12/2016 25,650 25,800 0,55 25,800 25,400 5.551
14/12/2016 25,650 25,660 0,04 25,810 25,630 10.375
13/12/2016 25,640 25,650 0,00 25,640 25,560 440
12/12/2016 25,900 25,650 -0,70 25,900 25,650 3.722
09/12/2016 25,700 25,830 0,12 25,830 25,700 8.459
08/12/2016 26,000 25,800 0,00 26,000 25,800 7.792
07/12/2016 25,740 25,800 -0,77 25,950 25,450 32.358
06/12/2016 25,850 26,000 0,19 26,000 25,520 2.500
05/12/2016 25,950 25,950 -0,19 25,950 25,650 2.090
02/12/2016 25,910 26,000 0,00 26,000 25,360 10.326
01/12/2016 26,000 26,000 0,00 26,000 25,910 3.008
30/11/2016 26,050 26,000 0,04 26,050 26,000 8.847
29/11/2016 26,000 25,990 0,04 26,000 25,940 2.051
28/11/2016 26,000 25,980 -0,08 26,050 25,610 8.775
25/11/2016 25,720 26,000 0,00 26,080 25,720 6.042
24/11/2016 26,050 26,000 -0,19 26,100 26,000 4.711
23/11/2016 26,000 26,050 0,19 26,100 26,000 3.711
22/11/2016 26,000 26,000 0,00 26,000 25,900 3.339
21/11/2016 26,050 26,000 0,00 26,050 25,910 3.445
18/11/2016 25,870 26,000 0,78 26,020 25,720 4.262
17/11/2016 25,850 25,800 0,16 25,850 25,750 2.209
16/11/2016 26,010 25,760 -0,96 26,010 25,760 5.861
15/11/2016 25,920 26,010 0,04 26,020 25,920 4.803
14/11/2016 26,000 26,000 0,97 26,000 25,790 4.026
11/11/2016 25,680 25,750 0,04 25,750 25,680 22.163
10/11/2016 25,740 25,740 -0,23 26,000 25,700 5.359
09/11/2016 25,700 25,800 0,00 25,800 25,610 2.620
08/11/2016 25,700 25,800 0,00 25,800 25,610 2.522
07/11/2016 25,900 25,800 0,00 25,900 25,100 16.018
04/11/2016 26,000 25,800 -0,77 26,000 25,600 4.577
03/11/2016 26,020 26,000 -0,38 26,020 25,600 2.914
02/11/2016 26,100 26,100 -0,19 26,100 25,600 13.177
01/11/2016 26,180 26,150 0,11 26,250 26,150 7.421
31/10/2016 26,200 26,120 -0,23 26,270 26,120 5.860
28/10/2016 26,080 26,180 0,15 26,200 26,020 13.830
27/10/2016 26,080 26,140 -0,04 26,190 26,020 685
26/10/2016 26,120 26,150 -0,15 26,150 26,020 1.240
25/10/2016 26,120 26,190 -0,04 26,190 26,020 3.469
24/10/2016 26,020 26,200 0,50 26,200 25,800 5.427
21/10/2016 26,100 26,070 -0,11 26,100 26,000 12.526
20/10/2016 26,000 26,100 0,38 26,200 26,000 4.725
19/10/2016 26,000 26,000 0,19 26,000 26,000 845

Mas noticias

publicidad