20 de Julio, 12:48 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MASMOVIL (MAS)MASMOVIL (MAS)

0,500,54 %
93,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 93,200 92,500 -1,07 93,800 91,300 48.791
18/07/2018 98,100 93,500 -3,61 98,400 92,400 94.156
17/07/2018 99,100 97,000 -2,32 99,500 96,500 95.725
16/07/2018 100,200 99,300 -1,49 100,400 99,100 16.662
13/07/2018 103,200 100,800 -1,56 103,200 99,900 44.700
12/07/2018 103,000 102,400 -0,58 104,400 102,000 39.933
11/07/2018 105,000 103,000 -2,28 107,000 102,400 36.385
10/07/2018 107,200 105,400 -0,94 107,400 105,400 38.560
09/07/2018 104,800 106,400 1,72 108,200 104,400 51.343
06/07/2018 99,200 104,600 6,30 104,600 99,200 41.727
05/07/2018 100,000 98,400 -2,19 100,400 97,500 39.507
04/07/2018 97,000 100,600 3,07 101,600 96,700 39.698
03/07/2018 96,500 97,600 1,67 97,700 94,100 68.164
02/07/2018 99,000 96,000 -3,61 99,600 95,200 41.407
29/06/2018 103,000 99,600 -1,78 103,000 98,400 41.592
28/06/2018 100,200 101,400 1,20 102,400 99,400 51.765
27/06/2018 99,900 100,200 0,40 100,800 98,100 35.937
26/06/2018 102,600 99,800 -1,58 102,800 98,900 36.676
25/06/2018 101,400 101,400 0,00 101,400 96,600 99.798
22/06/2018 105,800 101,400 -3,43 105,800 101,200 52.188
21/06/2018 107,800 105,000 -1,13 107,800 105,000 44.586
20/06/2018 104,600 106,200 2,51 107,600 103,600 78.060
19/06/2018 104,600 103,600 -1,52 105,000 102,000 39.391
18/06/2018 105,400 105,200 0,00 106,600 102,600 56.037
15/06/2018 103,800 105,200 1,15 107,200 101,000 135.487
14/06/2018 112,200 104,000 -7,31 112,200 103,400 102.566
13/06/2018 118,000 112,200 -4,75 118,000 111,400 55.048
12/06/2018 120,000 117,800 -1,01 120,000 116,400 36.971
11/06/2018 118,800 119,000 1,36 120,000 118,200 58.611
08/06/2018 125,000 117,400 -6,23 125,000 116,600 72.085
07/06/2018 117,200 125,200 7,56 126,000 117,200 104.931
06/06/2018 117,200 116,400 0,00 117,200 115,600 30.867
05/06/2018 114,800 116,400 0,52 117,400 114,800 45.037
04/06/2018 115,800 115,800 -0,34 117,200 113,800 43.185
01/06/2018 115,400 116,200 -1,02 118,400 115,400 34.457
31/05/2018 112,400 117,400 3,89 119,200 112,000 358.657
30/05/2018 110,400 113,000 0,89 114,400 110,400 39.721
29/05/2018 113,400 112,000 -0,88 114,400 109,600 48.791
28/05/2018 114,400 113,000 -1,05 115,400 113,000 25.118
25/05/2018 113,000 114,200 1,24 116,000 112,000 63.940
24/05/2018 112,400 112,800 0,36 113,400 112,000 29.781
23/05/2018 115,400 112,400 -2,26 115,400 111,400 68.554
22/05/2018 111,600 115,000 3,79 116,600 110,400 60.757
21/05/2018 111,000 110,800 1,47 112,000 109,400 38.098
18/05/2018 115,000 109,200 -5,37 116,200 108,400 80.371
17/05/2018 118,800 115,400 -3,67 118,800 115,000 103.935
16/05/2018 120,000 119,800 0,00 120,200 119,000 51.988
15/05/2018 120,600 119,800 0,17 120,600 119,200 90.316
14/05/2018 116,000 119,600 3,10 120,400 116,000 73.157
11/05/2018 116,200 116,000 -0,85 117,000 113,400 62.465
10/05/2018 118,200 117,000 -1,52 118,800 116,000 28.725
09/05/2018 119,000 118,800 -0,83 119,800 117,200 22.128
08/05/2018 119,000 119,800 0,67 119,800 117,600 22.287
07/05/2018 119,200 119,000 0,85 119,600 118,800 18.135
04/05/2018 118,200 118,000 0,17 118,400 116,800 19.111
03/05/2018 119,600 117,800 -1,51 119,600 117,600 12.538
02/05/2018 119,800 119,600 0,00 120,000 118,400 29.095
30/04/2018 121,000 119,600 -0,33 121,000 117,200 17.165
27/04/2018 119,600 120,000 0,00 121,600 118,200 21.467
26/04/2018 116,600 120,000 3,27 120,000 116,000 24.677
25/04/2018 117,800 116,200 -2,52 118,600 114,400 21.659
24/04/2018 120,800 119,200 -1,32 120,800 118,600 18.711
23/04/2018 119,600 120,800 1,17 120,800 118,800 30.481
20/04/2018 116,600 119,400 2,40 119,400 116,200 38.167
19/04/2018 115,200 116,600 1,22 116,600 114,400 27.422
18/04/2018 120,000 115,200 -3,19 120,000 115,200 31.965
17/04/2018 118,000 119,000 1,54 120,800 117,200 44.067
16/04/2018 111,800 117,200 2,99 117,600 111,400 53.179
13/04/2018 115,400 113,800 -1,90 115,600 109,200 97.923
12/04/2018 119,800 116,000 -3,33 119,800 112,200 57.444
11/04/2018 121,200 120,000 -0,83 121,600 120,000 30.783
10/04/2018 121,200 121,000 0,83 121,600 120,000 28.186
09/04/2018 120,800 120,000 0,00 121,600 119,800 18.957
06/04/2018 120,800 120,000 -0,83 121,600 119,200 26.905
05/04/2018 121,800 121,000 0,50 122,600 120,400 26.291
04/04/2018 124,000 120,400 -2,11 124,000 119,200 34.421
03/04/2018 119,800 123,000 2,50 124,200 117,400 47.230
29/03/2018 120,200 120,000 0,00 121,200 118,200 22.541
28/03/2018 119,400 120,000 -1,15 122,400 117,800 39.024
27/03/2018 123,000 121,400 0,17 123,800 117,600 33.960
26/03/2018 123,000 121,200 -1,62 123,200 120,200 31.976
23/03/2018 121,200 123,200 1,15 124,600 120,200 45.017
22/03/2018 129,400 121,800 -5,73 129,400 121,800 58.259
21/03/2018 128,000 129,200 1,41 130,000 128,000 46.431
20/03/2018 127,400 127,400 0,79 128,000 126,000 38.756
19/03/2018 127,000 126,400 -0,94 127,400 125,200 31.105
16/03/2018 124,000 127,600 3,07 127,600 121,600 327.018
15/03/2018 125,800 123,800 -0,80 126,800 123,000 46.704
14/03/2018 128,800 124,800 -3,70 129,200 121,400 122.123
13/03/2018 128,400 129,600 1,73 129,600 127,200 71.491
12/03/2018 126,800 127,400 1,11 128,600 126,600 47.675
09/03/2018 127,600 126,000 0,48 128,000 125,600 45.706
08/03/2018 125,600 125,400 1,29 130,000 124,600 95.375
07/03/2018 120,800 123,800 2,65 123,800 120,800 48.685
06/03/2018 123,000 120,600 -1,79 124,600 119,600 64.984
05/03/2018 119,000 122,800 2,85 123,000 118,400 74.032
02/03/2018 120,600 119,400 -0,50 124,400 118,000 79.325
01/03/2018 115,800 120,000 2,56 120,000 114,400 91.914
28/02/2018 114,200 117,000 4,09 117,600 113,000 144.500
27/02/2018 111,800 112,400 1,26 113,000 111,200 37.012
26/02/2018 110,000 111,000 1,46 112,800 108,800 41.794
23/02/2018 107,800 109,400 1,11 109,800 107,800 44.073
22/02/2018 109,400 108,200 -1,99 109,800 107,000 29.794
21/02/2018 110,400 110,400 -0,18 111,200 108,400 25.822
20/02/2018 107,400 110,600 4,93 111,600 107,200 64.261
19/02/2018 112,600 105,400 -6,39 112,600 105,400 70.187
16/02/2018 110,200 112,600 3,11 113,800 109,800 83.540
15/02/2018 110,000 109,200 0,18 111,800 108,200 53.302
14/02/2018 103,800 109,000 6,24 109,200 103,800 120.635
13/02/2018 98,200 102,600 4,48 103,000 96,800 50.254
12/02/2018 97,000 98,200 2,51 98,200 94,400 32.584
09/02/2018 96,000 95,800 -1,14 96,900 93,700 37.709
08/02/2018 97,600 96,900 -0,72 98,600 96,100 30.281
07/02/2018 99,500 97,600 0,62 99,500 95,000 49.162
06/02/2018 96,300 97,000 -1,82 97,900 92,500 131.928
05/02/2018 100,000 98,800 -2,18 100,800 97,000 74.419
02/02/2018 101,200 101,000 -0,20 103,000 101,000 34.735
01/02/2018 102,000 101,200 -0,20 104,400 101,000 44.580
31/01/2018 101,800 101,400 -0,39 102,800 100,000 51.347
30/01/2018 103,200 101,800 -1,36 103,800 100,600 48.938
29/01/2018 99,900 103,200 4,14 104,000 99,100 127.594
26/01/2018 95,100 99,100 4,76 99,800 94,100 120.000
25/01/2018 91,900 94,600 2,83 95,500 91,500 127.933
24/01/2018 91,100 92,000 -0,54 92,500 90,900 78.177
23/01/2018 91,500 92,500 0,00 92,800 88,400 316.974
22/01/2018 93,200 92,500 -0,75 93,200 91,400 31.235
19/01/2018 92,000 93,200 2,87 93,200 90,100 35.746
18/01/2018 91,800 90,600 -1,20 91,800 89,200 27.750
17/01/2018 92,500 91,700 -0,76 93,000 91,200 30.568
16/01/2018 88,000 92,400 4,05 92,500 88,000 42.068
15/01/2018 89,900 88,800 -0,34 89,900 87,800 17.208
12/01/2018 90,800 89,100 -1,00 92,100 89,000 20.881
11/01/2018 92,500 90,000 -1,96 92,500 88,800 35.925
10/01/2018 95,000 91,800 -3,37 95,000 90,300 56.220
09/01/2018 93,300 95,000 2,15 95,000 93,000 32.704
08/01/2018 94,600 93,000 -1,17 95,000 92,700 28.745
05/01/2018 94,200 94,100 -0,11 94,900 93,000 40.488
04/01/2018 91,700 94,200 2,95 94,500 91,300 47.668
03/01/2018 93,900 91,500 0,55 93,900 88,400 43.501
02/01/2018 88,500 91,000 3,53 91,000 87,360 44.859
29/12/2017 87,750 87,900 2,51 88,000 85,540 32.531
28/12/2017 86,760 85,750 -1,16 91,750 85,580 88.188
27/12/2017 83,400 86,760 3,95 87,140 82,850 70.490
22/12/2017 80,500 83,460 2,64 83,460 80,200 158.252
21/12/2017 81,350 81,310 -0,23 82,550 80,850 65.528
20/12/2017 80,500 81,500 0,74 81,500 79,730 104.440
19/12/2017 80,450 80,900 0,50 80,900 79,730 18.613
18/12/2017 79,770 80,500 1,26 80,500 79,250 14.691
15/12/2017 78,690 79,500 0,82 79,500 78,010 32.599
14/12/2017 81,500 78,850 -2,77 81,500 78,360 31.273
13/12/2017 81,980 81,100 0,12 81,980 79,940 24.568
12/12/2017 81,960 81,000 -0,55 81,960 80,700 19.253
11/12/2017 82,000 81,450 -0,01 82,000 80,660 29.822
08/12/2017 78,740 81,460 3,57 81,460 78,200 35.161
07/12/2017 75,600 78,650 3,49 78,780 75,600 19.316
06/12/2017 76,750 76,000 -2,16 77,500 75,020 25.978
05/12/2017 75,990 77,680 2,21 77,680 74,690 27.856
04/12/2017 77,500 76,000 0,40 79,000 74,440 43.244
01/12/2017 78,990 75,700 -1,68 78,990 74,370 28.961
30/11/2017 78,570 76,990 -2,42 78,840 76,810 21.880
29/11/2017 76,390 78,900 3,57 80,000 76,240 57.487
28/11/2017 74,390 76,180 2,46 76,180 74,390 29.395
27/11/2017 73,500 74,350 -0,87 75,870 73,500 12.387
24/11/2017 74,450 75,000 0,74 75,990 74,450 16.856
23/11/2017 76,800 74,450 -2,77 76,800 72,500 25.197
22/11/2017 77,800 76,570 -1,81 78,150 76,360 24.792
21/11/2017 78,300 77,980 -0,15 78,300 77,800 36.504
20/11/2017 78,300 78,100 -0,06 78,300 77,560 8.202
17/11/2017 78,500 78,150 -1,00 78,500 77,530 35.589
16/11/2017 79,650 78,940 -0,09 79,950 78,930 15.826
15/11/2017 78,500 79,010 3,69 79,950 77,050 24.040
14/11/2017 78,500 76,200 -3,32 79,510 76,200 25.286
13/11/2017 79,400 78,820 1,44 79,950 77,870 30.302
10/11/2017 76,600 77,700 1,25 80,460 76,600 58.539
09/11/2017 76,000 76,740 0,97 77,390 75,260 39.256
08/11/2017 75,900 76,000 0,13 76,000 75,060 48.521
07/11/2017 75,760 75,900 -0,08 75,980 74,530 34.969
06/11/2017 72,500 75,960 7,24 75,980 71,170 47.596
03/11/2017 71,960 70,830 -0,21 72,010 70,510 20.707
02/11/2017 69,110 70,980 0,97 71,500 69,110 19.759
01/11/2017 71,400 70,300 -0,87 72,080 69,510 16.919
31/10/2017 69,000 70,920 3,58 72,000 68,410 38.533
30/10/2017 66,380 68,470 3,35 69,500 66,380 24.296
27/10/2017 65,900 66,250 -1,12 67,490 65,900 20.583
26/10/2017 67,000 67,000 -0,67 67,500 66,150 14.685
25/10/2017 64,700 67,450 4,49 68,000 64,700 22.458
24/10/2017 65,000 64,550 -1,81 66,220 64,550 18.780
23/10/2017 66,940 65,740 -0,14 67,000 64,900 22.899
20/10/2017 65,000 65,830 2,01 66,000 64,090 17.300
19/10/2017 65,000 64,530 0,12 65,000 63,500 20.794
18/10/2017 64,650 64,450 -0,92 64,650 64,310 15.740
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

Mas noticias

publicidad
publicidad