19 de Julio, 17:23 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MIQUEL COSTA (MCM)MIQUEL COSTA (MCM)

-0,30-0,95 %
31,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 32,850 31,600 0,00 32,850 31,200 19.541
17/07/2018 31,800 31,600 -2,32 32,650 31,600 7.878
16/07/2018 33,000 32,350 -0,92 33,000 32,000 14.803
13/07/2018 31,750 32,650 2,51 32,650 31,650 22.575
12/07/2018 32,450 31,850 1,11 32,450 31,550 10.949
11/07/2018 32,800 31,500 -3,96 32,850 31,100 24.590
10/07/2018 33,400 32,800 -1,56 33,500 32,650 6.988
09/07/2018 33,418 33,318 -0,30 33,418 32,771 7.807
06/07/2018 31,976 33,418 5,83 33,418 31,628 15.820
05/07/2018 32,423 31,578 -0,78 32,423 31,528 7.162
04/07/2018 31,429 31,826 -0,62 32,224 31,429 12.006
03/07/2018 31,826 32,025 1,90 32,224 31,677 4.823
02/07/2018 32,025 31,429 -2,17 32,274 31,081 13.109
29/06/2018 32,224 32,125 -0,31 32,572 32,075 5.125
28/06/2018 32,125 32,224 0,15 32,771 32,075 8.531
27/06/2018 32,075 32,175 0,00 32,572 31,926 9.307
26/06/2018 32,324 32,175 0,31 32,324 32,025 6.731
25/06/2018 32,821 32,075 -1,53 32,821 31,926 8.566
22/06/2018 32,871 32,572 0,31 32,871 32,224 12.527
21/06/2018 32,920 32,473 -0,61 32,920 32,373 12.223
20/06/2018 32,920 32,672 -0,45 32,920 32,473 44.422
19/06/2018 32,324 32,821 0,00 32,920 32,324 12.860
18/06/2018 32,920 32,821 -0,15 33,169 32,722 12.116
15/06/2018 32,523 32,871 0,92 32,871 32,523 17.829
14/06/2018 32,920 32,572 -1,06 32,920 32,324 9.017
13/06/2018 32,920 32,920 0,00 33,020 32,821 14.866
12/06/2018 32,572 32,920 0,91 32,920 32,572 9.799
11/06/2018 31,976 32,622 2,02 32,622 31,628 22.292
08/06/2018 32,523 31,976 -0,92 32,572 31,578 21.545
07/06/2018 32,523 32,274 0,62 32,572 32,025 28.701
06/06/2018 33,169 32,075 -3,01 33,169 31,926 26.137
05/06/2018 33,169 33,070 -0,15 33,467 32,920 19.377
04/06/2018 32,771 33,119 1,52 33,318 32,771 15.274
01/06/2018 31,528 32,622 2,18 32,771 31,528 14.001
31/05/2018 32,175 31,926 -0,77 32,622 31,677 25.365
30/05/2018 31,826 32,175 0,62 32,622 31,677 11.150
29/05/2018 32,722 31,976 -2,28 32,722 30,882 30.344
28/05/2018 32,821 32,722 -0,75 33,070 32,324 21.016
25/05/2018 32,572 32,970 0,76 33,617 32,572 18.776
24/05/2018 32,771 32,722 0,15 32,970 32,523 21.778
23/05/2018 32,572 32,672 -0,30 32,821 32,324 10.064
22/05/2018 32,373 32,771 -0,90 33,219 32,324 14.190
21/05/2018 33,716 33,070 0,76 33,716 32,771 7.075
18/05/2018 32,871 32,821 -0,15 33,318 32,672 9.138
17/05/2018 33,766 32,871 0,46 33,766 32,622 11.378
16/05/2018 32,821 32,722 -0,30 33,169 32,722 8.169
15/05/2018 33,716 32,821 -1,49 33,716 32,622 9.822
14/05/2018 33,816 33,318 -1,47 33,816 33,269 13.472
11/05/2018 33,716 33,816 1,04 33,816 33,467 12.712
10/05/2018 33,816 33,467 -1,03 33,816 33,418 5.071
09/05/2018 33,169 33,816 2,41 34,015 33,119 19.100
08/05/2018 33,020 33,020 0,00 33,269 32,920 2.732
07/05/2018 33,617 33,020 0,30 33,617 32,920 7.665
04/05/2018 32,920 32,920 -0,15 33,269 32,920 4.302
03/05/2018 32,871 32,970 0,45 33,219 32,871 8.618
02/05/2018 33,169 32,821 -1,49 33,318 32,821 8.624
30/04/2018 33,816 33,318 0,00 33,816 33,070 7.872
27/04/2018 33,666 33,318 0,00 33,816 33,169 18.501
26/04/2018 33,567 33,318 0,00 33,816 33,269 8.681
25/04/2018 33,567 33,318 -0,74 33,666 33,269 7.788
24/04/2018 33,816 33,567 0,00 33,816 33,318 6.078
23/04/2018 32,871 33,567 1,05 33,816 32,871 12.792
20/04/2018 33,865 33,219 -1,91 34,164 32,871 8.520
19/04/2018 34,313 33,865 -2,01 34,611 33,517 7.498
18/04/2018 34,711 34,562 -0,43 34,711 34,313 5.381
17/04/2018 34,611 34,711 1,16 34,810 34,363 3.168
16/04/2018 34,810 34,313 -1,15 34,810 34,313 9.388
13/04/2018 34,313 34,711 0,30 34,810 34,313 1.869
12/04/2018 34,656 34,606 0,87 34,656 34,161 2.645
11/04/2018 34,260 34,309 0,29 34,656 34,161 3.617
10/04/2018 34,656 34,210 -1,00 34,656 34,210 3.744
09/04/2018 34,458 34,557 0,00 34,656 34,359 10.226
06/04/2018 34,656 34,557 -0,29 34,656 33,963 16.091
05/04/2018 34,408 34,656 1,01 34,705 34,408 20.124
04/04/2018 34,953 34,309 -0,57 34,953 33,715 11.040
03/04/2018 35,646 34,507 -1,27 35,646 34,408 12.901
29/03/2018 34,458 34,953 1,58 35,448 34,458 6.604
28/03/2018 34,705 34,408 -0,71 34,705 34,210 4.857
27/03/2018 34,705 34,656 -0,85 35,151 34,458 11.012
26/03/2018 34,755 34,953 0,00 34,953 34,656 6.081
23/03/2018 35,299 34,953 -0,70 35,299 34,755 13.958
22/03/2018 34,804 35,200 -0,14 35,646 34,804 10.359
21/03/2018 35,497 35,250 -0,70 35,497 35,151 10.741
20/03/2018 35,893 35,497 0,99 35,893 35,299 11.661
19/03/2018 35,794 35,151 -2,34 35,993 34,705 20.620
16/03/2018 35,299 35,993 2,68 36,438 35,151 133.685
15/03/2018 33,765 35,052 4,42 35,151 33,765 26.488
14/03/2018 33,913 33,567 0,00 34,161 33,369 21.136
13/03/2018 33,022 33,567 1,80 34,458 32,973 10.754
12/03/2018 32,973 32,973 0,91 33,072 32,180 7.601
09/03/2018 32,180 32,675 2,17 32,725 32,032 3.785
08/03/2018 32,081 31,982 -1,67 32,428 31,982 4.805
07/03/2018 32,973 32,527 0,00 32,973 32,032 13.425
06/03/2018 33,022 32,527 -0,61 33,072 32,527 9.004
05/03/2018 32,329 32,725 1,23 33,072 31,834 6.593
02/03/2018 32,527 32,329 -1,80 32,527 31,685 18.904
01/03/2018 32,923 32,923 -0,75 33,072 32,576 5.895
28/02/2018 32,527 33,171 0,90 33,171 32,428 4.773
27/02/2018 32,725 32,873 -0,60 33,121 32,527 23.341
26/02/2018 32,725 33,072 1,06 33,220 32,725 1.310
23/02/2018 33,468 32,725 -1,93 33,468 32,527 8.368
22/02/2018 32,428 33,369 2,74 33,468 31,784 5.919
21/02/2018 32,824 32,477 -2,09 33,418 32,477 13.776
20/02/2018 33,022 33,171 0,60 33,319 32,873 1.613
19/02/2018 33,121 32,973 -0,60 33,616 32,873 5.633
16/02/2018 32,873 33,171 1,21 34,062 32,725 7.563
15/02/2018 33,121 32,774 -0,60 33,913 32,675 11.015
14/02/2018 32,527 32,973 0,60 33,121 32,527 7.045
13/02/2018 33,072 32,774 -1,05 33,171 32,675 4.394
12/02/2018 34,161 33,121 0,60 34,161 32,973 4.284
09/02/2018 33,369 32,923 -1,34 33,369 32,180 12.528
08/02/2018 32,527 33,369 1,05 33,567 32,527 5.880
07/02/2018 34,557 33,022 1,06 34,557 32,477 13.198
06/02/2018 31,685 32,675 0,00 33,171 31,240 14.689
05/02/2018 33,418 32,675 -2,22 33,963 32,131 10.107
02/02/2018 33,418 33,418 0,00 34,012 33,418 7.021
01/02/2018 34,359 33,418 -0,15 34,359 33,418 3.791
31/01/2018 33,517 33,468 -0,15 34,408 33,319 14.903
30/01/2018 34,606 33,517 -3,56 34,606 33,418 7.505
29/01/2018 34,408 34,755 -0,43 34,903 34,408 5.399
26/01/2018 34,903 34,903 -0,42 35,448 34,260 11.480
25/01/2018 35,893 35,052 -0,28 35,893 34,953 3.464
24/01/2018 35,893 35,151 -2,07 35,893 35,151 10.449
23/01/2018 35,844 35,893 0,97 35,943 35,151 5.534
22/01/2018 36,339 35,547 -1,37 36,339 35,052 19.051
19/01/2018 36,141 36,042 0,55 36,141 35,893 7.961
18/01/2018 36,141 35,844 0,00 36,191 35,844 3.543
17/01/2018 35,844 35,844 0,00 36,092 35,646 13.169
16/01/2018 35,646 35,844 0,00 36,141 35,646 10.071
15/01/2018 36,141 35,844 0,42 36,191 35,596 18.093
12/01/2018 35,844 35,695 0,56 36,141 35,497 5.507
11/01/2018 35,695 35,497 -0,55 35,695 35,052 12.453
10/01/2018 35,646 35,695 -0,14 35,745 35,497 7.321
09/01/2018 35,349 35,745 0,56 35,794 35,349 10.376
08/01/2018 36,141 35,547 -1,64 36,141 35,398 9.655
05/01/2018 34,804 36,141 0,69 36,141 34,804 11.727
04/01/2018 35,646 35,893 0,69 35,943 35,398 15.064
03/01/2018 35,250 35,646 0,42 35,993 35,200 8.011
02/01/2018 35,953 35,497 -0,44 35,963 35,240 8.693
29/12/2017 34,884 35,656 0,03 36,042 34,884 13.599
28/12/2017 35,596 35,646 0,87 35,695 35,082 8.675
27/12/2017 35,616 35,339 -0,78 36,191 34,804 16.019
22/12/2017 35,299 35,616 -1,72 35,844 35,042 4.897
21/12/2017 36,052 36,240 0,69 36,240 35,854 6.248
20/12/2017 36,468 35,993 0,14 36,468 35,646 7.973
19/12/2017 36,834 35,943 -2,21 36,884 35,943 9.192
18/12/2017 35,507 36,755 2,54 37,290 35,507 18.040
15/12/2017 35,398 35,844 1,26 36,240 35,398 16.675
14/12/2017 36,626 35,398 -1,81 36,626 35,319 13.573
13/12/2017 36,735 36,052 -1,59 37,012 35,745 10.658
12/12/2017 35,666 36,636 0,69 36,705 35,280 13.250
11/12/2017 38,337 36,385 0,27 38,337 35,675 10.586
08/12/2017 36,385 36,286 0,19 37,499 36,030 8.773
07/12/2017 36,237 36,217 0,49 36,385 35,754 8.128
06/12/2017 34,511 36,040 1,53 36,237 34,511 8.047
05/12/2017 34,797 35,497 2,13 35,497 34,797 14.074
04/12/2017 34,442 34,758 0,92 34,758 34,442 11.566
01/12/2017 34,511 34,442 0,43 34,708 34,294 52.000
30/11/2017 34,452 34,294 -0,20 34,501 34,028 15.855
29/11/2017 34,314 34,363 0,11 34,363 34,156 5.830
28/11/2017 34,018 34,324 1,93 34,353 33,722 5.993
27/11/2017 34,018 33,673 -0,44 34,018 33,673 8.491
24/11/2017 34,215 33,821 0,26 34,215 33,821 3.304
23/11/2017 33,989 33,732 0,06 34,363 33,732 8.911
22/11/2017 33,989 33,713 1,27 33,989 33,673 10.301
21/11/2017 33,190 33,289 1,05 33,525 33,190 13.551
20/11/2017 32,539 32,943 1,24 33,121 32,539 7.240
17/11/2017 32,539 32,539 0,61 32,884 32,214 12.546
16/11/2017 31,376 32,342 2,85 33,012 31,376 12.403
15/11/2017 31,060 31,445 0,63 31,731 31,060 5.246
14/11/2017 30,626 31,247 -0,06 31,455 30,390 8.732
13/11/2017 32,036 31,267 -0,94 32,036 30,301 13.169
10/11/2017 31,701 31,563 -0,34 32,046 31,553 4.266
09/11/2017 32,490 31,671 -0,99 32,490 31,553 1.653
08/11/2017 32,441 31,987 -0,15 32,441 31,612 6.250
07/11/2017 31,356 32,036 2,82 32,036 31,129 22.537
06/11/2017 31,238 31,159 0,32 31,257 30,577 8.864
03/11/2017 30,242 31,060 1,61 31,228 30,242 20.548
02/11/2017 30,074 30,567 1,64 30,685 30,074 3.143
01/11/2017 30,074 30,074 -1,93 30,616 30,074 2.129
31/10/2017 30,557 30,666 1,67 30,853 29,680 6.426
30/10/2017 29,246 30,163 2,24 30,508 29,246 7.233
27/10/2017 29,335 29,502 0,57 29,571 29,088 3.107
26/10/2017 29,088 29,335 -0,13 29,581 29,088 34.486
25/10/2017 29,197 29,374 -0,53 29,512 29,108 4.893
24/10/2017 29,561 29,532 -0,17 29,581 29,256 2.785
23/10/2017 29,285 29,581 0,00 29,581 29,197 11.193
20/10/2017 29,335 29,581 0,00 29,581 29,246 28.759
19/10/2017 30,557 29,581 -1,64 30,557 29,108 6.419
18/10/2017 29,798 30,074 -1,36 30,370 29,798 4.165
17/10/2017 30,557 30,488 0,72 30,557 29,778 8.905
16/10/2017 29,384 30,271 3,02 30,715 29,384 9.449
13/10/2017 29,384 29,384 -1,61 30,064 29,384 7.849
12/10/2017 29,325 29,864 1,81 29,982 29,325 3.216
11/10/2017 28,932 29,334 3,46 29,334 28,844 20.162
10/10/2017 29,334 28,353 -3,34 29,334 28,088 20.531
09/10/2017 28,795 29,334 0,34 29,433 28,471 8.270
06/10/2017 28,471 29,236 -0,50 29,236 28,471 21.432
05/10/2017 27,961 29,384 3,28 29,384 27,961 12.479
04/10/2017 28,854 28,451 -2,49 28,883 27,569 46.762
03/10/2017 29,060 29,177 -1,65 29,354 29,001 7.680
02/10/2017 29,403 29,668 -1,59 29,913 29,001 6.633
29/09/2017 29,217 30,149 1,32 30,149 29,217 4.054
28/09/2017 30,011 29,756 0,93 30,011 28,010 17.346
27/09/2017 29,737 29,482 -2,09 30,060 29,482 3.931
26/09/2017 30,404 30,110 -0,97 30,404 29,668 4.638
25/09/2017 30,708 30,404 -0,80 30,708 30,119 1.125
22/09/2017 31,395 30,649 -0,45 31,395 30,492 1.959
21/09/2017 30,904 30,786 -1,17 31,267 30,512 3.030
20/09/2017 30,826 31,149 0,79 31,267 30,826 7.198
19/09/2017 31,100 30,904 0,00 31,100 30,453 3.618
18/09/2017 30,600 30,904 0,99 31,228 30,600 6.122
15/09/2017 30,590 30,600 0,29 30,600 30,257 4.554
14/09/2017 30,159 30,512 -2,29 31,100 30,159 1.963
13/09/2017 30,129 31,228 4,16 31,228 30,110 5.922
12/09/2017 30,188 29,982 -0,94 30,531 29,835 2.484
11/09/2017 30,541 30,266 -1,31 30,610 30,149 552
08/09/2017 30,433 30,669 0,84 30,669 29,894 1.708
07/09/2017 29,982 30,414 -1,77 30,571 29,982 1.630
06/09/2017 30,384 30,963 2,14 30,963 29,923 5.462
05/09/2017 29,874 30,316 1,18 30,414 29,835 4.503
04/09/2017 30,021 29,962 -0,23 30,708 29,864 2.977
01/09/2017 31,002 30,031 -3,16 31,002 29,913 2.089
31/08/2017 30,453 31,012 2,63 31,012 29,619 5.993
30/08/2017 30,453 30,217 -0,13 30,453 30,011 3.127
29/08/2017 30,365 30,257 -1,31 30,924 30,129 4.002
28/08/2017 31,149 30,659 -1,36 31,149 30,423 3.082
25/08/2017 31,149 31,081 0,19 31,149 30,541 881
24/08/2017 31,149 31,022 -0,41 31,149 30,208 5.157
23/08/2017 30,826 31,149 1,37 31,149 30,414 6.727
22/08/2017 30,698 30,728 0,10 30,826 30,473 3.748
21/08/2017 30,178 30,698 0,64 30,698 30,178 1.257
18/08/2017 30,531 30,502 -0,10 30,531 30,119 3.403
17/08/2017 30,698 30,531 1,27 30,698 29,943 3.059
16/08/2017 29,805 30,149 1,49 30,639 29,796 4.244
15/08/2017 29,433 29,707 0,93 29,805 29,433 1.313
14/08/2017 29,423 29,433 0,30 29,815 29,423 4.948
11/08/2017 29,403 29,344 -0,27 29,403 29,001 2.896
10/08/2017 29,433 29,423 -0,03 29,433 29,070 5.266
09/08/2017 29,325 29,433 -0,79 29,668 29,325 1.496
08/08/2017 29,913 29,668 0,47 29,913 29,227 4.785
07/08/2017 29,452 29,531 -0,92 29,825 29,433 4.857
04/08/2017 30,610 29,805 2,64 30,610 29,109 7.048
03/08/2017 29,953 29,040 -3,58 29,953 29,040 7.584
02/08/2017 30,414 30,119 -0,97 30,414 29,717 6.734
01/08/2017 30,482 30,414 -0,80 30,482 30,365 1.963
31/07/2017 30,894 30,659 -0,29 30,894 30,590 4.978
28/07/2017 30,796 30,747 -0,16 30,796 29,874 6.023
27/07/2017 30,139 30,796 1,75 30,796 30,002 7.355
26/07/2017 30,100 30,266 0,55 30,414 29,825 7.419
25/07/2017 30,355 30,100 -0,13 30,355 30,070 9.289
24/07/2017 30,149 30,139 0,82 30,335 29,668 1.999
21/07/2017 29,992 29,894 -0,33 30,404 29,737 6.893
20/07/2017 29,982 29,992 -1,92 30,561 29,796 8.593
publicidad
publicidad