Vocento 15 años 20 de Octubre, 01:46 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MIQUEL COSTA (MCM)MIQUEL COSTA (MCM)

-0,50-1,64 %
30,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2017 30,990 30,000 -1,64 30,990 29,520 6.419
18/10/2017 30,220 30,500 -1,36 30,800 30,220 4.165
17/10/2017 30,990 30,920 0,72 30,990 30,200 8.905
16/10/2017 29,800 30,700 3,02 31,150 29,800 9.449
13/10/2017 29,800 29,800 -1,61 30,490 29,800 7.849
12/10/2017 29,740 30,287 1,81 30,407 29,740 3.216
11/10/2017 29,342 29,750 3,46 29,750 29,252 20.162
10/10/2017 29,750 28,755 -3,34 29,750 28,486 20.531
09/10/2017 29,203 29,750 0,34 29,849 28,874 8.270
06/10/2017 28,874 29,650 -0,50 29,650 28,874 21.432
05/10/2017 28,357 29,800 3,28 29,800 28,357 12.479
04/10/2017 29,262 28,854 -2,49 29,292 27,959 46.762
03/10/2017 29,471 29,591 -1,65 29,770 29,412 7.680
02/10/2017 29,820 30,088 -1,59 30,337 29,412 6.633
29/09/2017 29,631 30,576 1,32 30,576 29,631 4.054
28/09/2017 30,436 30,178 0,93 30,436 28,407 17.346
27/09/2017 30,158 29,899 -2,09 30,486 29,899 3.931
26/09/2017 30,834 30,536 -0,97 30,834 30,088 4.638
25/09/2017 31,143 30,834 -0,80 31,143 30,546 1.125
22/09/2017 31,839 31,083 -0,45 31,839 30,924 1.959
21/09/2017 31,342 31,222 -1,17 31,710 30,944 3.030
20/09/2017 31,262 31,591 0,79 31,710 31,262 7.198
19/09/2017 31,541 31,342 0,00 31,541 30,884 3.618
18/09/2017 31,033 31,342 0,99 31,670 31,033 6.122
15/09/2017 31,023 31,033 0,29 31,033 30,685 4.554
14/09/2017 30,586 30,944 -2,29 31,541 30,586 1.963
13/09/2017 30,556 31,670 4,16 31,670 30,536 5.922
12/09/2017 30,616 30,407 -0,94 30,964 30,257 2.484
11/09/2017 30,974 30,695 -1,31 31,043 30,576 552
08/09/2017 30,864 31,103 0,84 31,103 30,317 1.708
07/09/2017 30,407 30,844 -1,77 31,004 30,407 1.630
06/09/2017 30,815 31,402 2,14 31,402 30,347 5.462
05/09/2017 30,297 30,745 1,18 30,844 30,257 4.503
04/09/2017 30,446 30,387 -0,23 31,143 30,287 2.977
01/09/2017 31,441 30,456 -3,16 31,441 30,337 2.089
31/08/2017 30,884 31,451 2,63 31,451 30,038 5.993
30/08/2017 30,884 30,645 -0,13 30,884 30,436 3.127
29/08/2017 30,795 30,685 -1,31 31,362 30,556 4.002
28/08/2017 31,591 31,093 -1,36 31,591 30,854 3.082
25/08/2017 31,591 31,521 0,19 31,591 30,974 881
24/08/2017 31,591 31,461 -0,41 31,591 30,635 5.157
23/08/2017 31,262 31,591 1,37 31,591 30,844 6.727
22/08/2017 31,133 31,163 0,10 31,262 30,904 3.748
21/08/2017 30,606 31,133 0,64 31,133 30,606 1.257
18/08/2017 30,964 30,934 -0,10 30,964 30,546 3.403
17/08/2017 31,133 30,964 1,27 31,133 30,367 3.059
16/08/2017 30,227 30,576 1,49 31,073 30,218 4.244
15/08/2017 29,849 30,128 0,93 30,227 29,849 1.313
14/08/2017 29,839 29,849 0,30 30,237 29,839 4.948
11/08/2017 29,820 29,760 -0,27 29,820 29,412 2.896
10/08/2017 29,849 29,839 -0,03 29,849 29,481 5.266
09/08/2017 29,740 29,849 -0,79 30,088 29,740 1.496
08/08/2017 30,337 30,088 0,47 30,337 29,640 4.785
07/08/2017 29,869 29,949 -0,92 30,247 29,849 4.857
04/08/2017 31,043 30,227 2,64 31,043 29,521 7.048
03/08/2017 30,377 29,451 -3,58 30,377 29,451 7.584
02/08/2017 30,844 30,546 -0,97 30,844 30,138 6.734
01/08/2017 30,914 30,844 -0,80 30,914 30,795 1.963
31/07/2017 31,332 31,093 -0,29 31,332 31,023 4.978
28/07/2017 31,232 31,183 -0,16 31,232 30,297 6.023
27/07/2017 30,566 31,232 1,75 31,232 30,426 7.355
26/07/2017 30,526 30,695 0,55 30,844 30,247 7.419
25/07/2017 30,785 30,526 -0,13 30,785 30,496 9.289
24/07/2017 30,576 30,566 0,82 30,765 30,088 1.999
21/07/2017 30,417 30,317 -0,33 30,834 30,158 6.893
20/07/2017 30,407 30,417 -1,92 30,994 30,218 8.593
19/07/2017 31,213 31,014 0,52 31,342 30,247 5.725
18/07/2017 30,606 30,854 0,06 31,043 30,367 5.029
17/07/2017 30,844 30,834 2,04 30,844 30,158 4.697
14/07/2017 31,332 30,218 -1,07 31,332 30,218 1.968
13/07/2017 30,247 30,546 -0,26 31,332 30,029 17.685
12/07/2017 30,138 30,625 2,16 30,645 29,889 2.812
11/07/2017 30,347 29,979 -0,16 30,735 29,869 2.676
10/07/2017 30,582 30,027 0,10 30,582 29,701 5.721
07/07/2017 30,206 29,998 -0,69 30,661 29,800 6.080
06/07/2017 31,671 30,206 -4,66 31,671 30,206 9.050
05/07/2017 30,691 31,681 3,23 31,681 30,305 3.141
04/07/2017 31,275 30,691 -2,36 31,354 30,305 7.343
03/07/2017 31,354 31,433 -0,78 31,681 31,196 3.125
30/06/2017 32,176 31,681 -1,54 32,265 31,542 15.219
29/06/2017 32,473 32,176 0,53 32,582 31,701 8.501
28/06/2017 32,275 32,007 -0,52 32,275 31,473 11.826
27/06/2017 31,681 32,176 2,20 32,572 31,661 9.136
26/06/2017 31,671 31,483 0,16 31,681 31,384 1.877
23/06/2017 31,958 31,433 -1,52 31,978 30,909 13.943
22/06/2017 31,136 31,918 2,61 31,918 31,136 7.797
21/06/2017 30,928 31,107 1,68 31,136 30,780 4.728
20/06/2017 30,790 30,592 0,65 30,790 30,592 5.404
19/06/2017 30,394 30,394 0,00 30,552 30,047 3.901
16/06/2017 30,027 30,394 0,00 30,790 30,027 7.394
15/06/2017 30,414 30,394 0,29 30,691 30,285 2.407
14/06/2017 30,483 30,305 0,99 30,483 30,037 6.619
13/06/2017 30,691 30,008 -2,54 30,839 30,008 8.792
12/06/2017 30,018 30,790 -2,20 31,215 30,018 3.522
09/06/2017 31,206 31,483 1,60 31,483 29,998 14.160
08/06/2017 31,483 30,988 -1,57 31,483 30,819 9.302
07/06/2017 31,384 31,483 0,63 31,483 30,800 8.804
06/06/2017 31,473 31,285 -0,32 31,483 31,186 7.401
05/06/2017 31,433 31,384 -0,06 31,483 31,245 6.697
02/06/2017 31,186 31,404 0,13 31,483 31,186 3.330
01/06/2017 30,760 31,364 -0,44 31,641 30,760 5.430
31/05/2017 31,473 31,503 0,92 31,621 30,691 20.141
30/05/2017 30,691 31,215 1,71 32,423 30,522 18.934
29/05/2017 30,245 30,691 0,00 30,691 30,245 6.144
26/05/2017 30,216 30,691 0,00 30,859 30,216 5.802
25/05/2017 30,453 30,691 0,03 30,691 30,305 3.406
24/05/2017 30,503 30,681 -0,26 30,800 30,503 5.554
23/05/2017 30,958 30,760 -0,64 31,037 30,047 28.314
22/05/2017 31,087 30,958 0,22 31,285 30,780 21.287
19/05/2017 30,681 30,889 2,50 31,077 30,255 3.504
18/05/2017 30,691 30,136 -2,28 30,839 29,216 8.992
17/05/2017 31,087 30,839 -0,80 31,087 30,483 4.708
16/05/2017 30,295 31,087 2,61 31,186 30,087 8.199
15/05/2017 29,701 30,295 2,17 31,423 29,701 8.542
12/05/2017 29,196 29,651 1,22 29,651 29,196 8.433
11/05/2017 29,394 29,295 0,92 29,404 28,889 7.840
10/05/2017 29,354 29,027 1,10 29,354 28,800 4.157
09/05/2017 27,820 28,711 2,91 29,701 27,820 31.937
08/05/2017 28,008 27,899 -0,91 28,018 27,790 4.151
05/05/2017 27,651 28,156 -0,21 28,156 27,651 4.006
04/05/2017 27,780 28,216 -0,80 28,443 27,721 4.802
03/05/2017 27,919 28,443 1,30 28,443 27,424 5.662
02/05/2017 27,542 28,077 -0,04 28,087 27,542 1.637
28/04/2017 27,592 28,087 0,00 28,087 27,572 3.821
27/04/2017 28,018 28,087 2,23 28,117 27,424 7.887
26/04/2017 27,315 27,473 0,91 28,206 27,315 6.228
25/04/2017 27,740 27,226 -1,15 28,216 27,156 6.485
24/04/2017 27,919 27,542 1,72 27,919 27,414 5.756
21/04/2017 27,572 27,077 -1,33 27,919 27,077 6.540
20/04/2017 27,562 27,443 0,80 27,562 27,236 2.314
19/04/2017 27,572 27,226 -2,31 28,117 27,127 13.014
18/04/2017 27,671 27,869 1,08 27,869 27,216 20.150
13/04/2017 27,572 27,572 0,48 27,572 27,285 1.478
12/04/2017 27,439 27,439 -1,97 27,745 27,164 14.600
11/04/2017 27,341 27,991 0,50 28,001 27,341 3.524
10/04/2017 27,144 27,853 0,57 28,080 27,144 15.205
07/04/2017 26,602 27,696 4,11 27,696 26,602 12.932
06/04/2017 26,040 26,602 0,15 26,602 26,040 9.032
05/04/2017 26,119 26,562 1,70 26,562 25,971 6.254
04/04/2017 26,602 26,119 -1,74 26,602 25,922 8.756
03/04/2017 26,119 26,582 1,81 26,582 25,931 20.187
31/03/2017 25,823 26,109 1,11 26,109 25,636 8.914
30/03/2017 26,345 25,823 -1,69 26,345 25,725 17.190
29/03/2017 26,099 26,267 -0,86 26,385 25,695 8.367
28/03/2017 26,592 26,493 -0,37 26,592 26,089 7.741
27/03/2017 26,690 26,592 0,75 26,690 25,872 5.503
24/03/2017 26,286 26,395 1,06 26,809 25,961 4.592
23/03/2017 26,069 26,119 -0,56 26,769 26,020 6.537
22/03/2017 26,690 26,267 -2,74 26,858 26,267 14.216
21/03/2017 27,026 27,006 -0,18 27,262 26,819 5.157
20/03/2017 27,026 27,055 -0,22 27,518 27,026 2.113
17/03/2017 27,164 27,114 -1,40 27,597 26,759 9.068
16/03/2017 26,907 27,499 2,20 27,499 26,907 4.601
15/03/2017 26,582 26,907 1,79 27,479 26,040 9.162
14/03/2017 26,267 26,434 -0,67 26,602 26,267 2.903
13/03/2017 26,612 26,612 0,11 26,612 26,355 4.974
10/03/2017 26,089 26,582 0,07 26,602 26,089 16.140
09/03/2017 25,882 26,562 0,60 26,562 25,882 10.158
08/03/2017 26,020 26,405 1,48 26,405 25,823 10.436
07/03/2017 25,626 26,020 0,80 26,020 25,626 4.908
06/03/2017 25,577 25,813 -0,46 25,922 25,488 11.840
03/03/2017 25,991 25,931 0,57 26,010 25,626 5.476
02/03/2017 25,646 25,784 -0,68 25,922 25,646 6.474
01/03/2017 25,725 25,961 1,58 25,961 25,468 11.747
28/02/2017 24,749 25,557 1,65 25,557 24,749 16.762
27/02/2017 25,311 25,143 -0,70 25,518 24,749 6.072
24/02/2017 25,320 25,320 0,71 25,320 24,690 7.744
23/02/2017 25,232 25,143 0,79 25,399 24,975 2.454
22/02/2017 25,084 24,946 -0,55 25,370 24,936 5.565
21/02/2017 25,941 25,084 -3,23 25,941 25,084 8.324
20/02/2017 25,951 25,922 1,15 25,951 25,518 1.728
17/02/2017 25,872 25,626 -0,50 25,872 24,985 8.358
16/02/2017 25,961 25,754 1,20 25,961 25,222 17.035
15/02/2017 25,961 25,449 -0,23 25,961 24,966 3.755
14/02/2017 25,340 25,508 0,70 26,099 25,133 8.874
13/02/2017 25,429 25,330 -0,77 26,306 25,330 3.020
10/02/2017 25,478 25,527 -0,27 25,626 24,897 15.847
09/02/2017 24,985 25,596 -3,64 25,774 24,975 11.592
08/02/2017 25,113 26,562 6,82 26,562 24,148 17.800
07/02/2017 25,044 24,867 -0,04 25,133 24,561 8.020
06/02/2017 25,133 24,877 -0,94 25,133 24,847 2.886
03/02/2017 24,640 25,113 1,35 25,133 24,640 10.916
02/02/2017 24,167 24,778 1,17 24,788 24,167 6.071
01/02/2017 24,867 24,492 1,43 24,867 23,822 6.244
31/01/2017 24,542 24,148 -1,37 24,660 23,901 10.305
30/01/2017 24,759 24,483 -1,04 24,759 24,325 2.641
27/01/2017 25,015 24,739 -1,30 25,015 24,197 16.647
26/01/2017 25,242 25,064 -0,35 25,596 25,015 4.306
25/01/2017 24,966 25,153 0,00 25,626 24,966 13.599
24/01/2017 25,429 25,153 -1,01 25,478 25,143 6.151
23/01/2017 25,419 25,409 1,10 25,429 25,054 7.148
20/01/2017 25,133 25,133 0,99 25,311 24,946 2.681
19/01/2017 24,828 24,887 -0,90 25,340 24,828 5.909
18/01/2017 25,439 25,113 -0,86 25,616 24,828 14.346
17/01/2017 25,182 25,330 0,98 25,488 25,182 9.979
16/01/2017 24,966 25,084 0,55 25,301 24,897 4.128
13/01/2017 25,626 24,946 -1,33 25,626 24,946 7.648
12/01/2017 24,897 25,281 1,54 25,547 24,897 10.766
11/01/2017 26,069 24,897 -4,50 26,069 24,897 19.340
10/01/2017 26,414 26,069 -0,60 26,414 25,212 32.551
09/01/2017 25,971 26,227 2,03 26,474 25,961 11.795
06/01/2017 25,971 25,705 1,88 25,971 25,449 7.005
05/01/2017 25,488 25,232 -1,54 26,119 25,232 11.808
04/01/2017 25,330 25,626 1,56 25,626 25,035 23.557
03/01/2017 25,133 25,232 0,39 25,626 25,035 15.183
02/01/2017 24,226 25,133 3,03 25,133 24,226 7.122
30/12/2016 24,325 24,394 0,61 25,330 24,098 7.401
29/12/2016 23,369 24,246 2,41 24,335 23,369 8.039
28/12/2016 23,704 23,674 1,35 24,148 23,655 8.335
27/12/2016 23,310 23,359 0,30 23,901 23,310 16.849
23/12/2016 22,817 23,290 1,85 23,389 22,817 8.459
22/12/2016 23,310 22,866 -0,22 23,310 22,817 10.265
21/12/2016 22,985 22,916 0,61 23,260 22,787 13.006
20/12/2016 22,482 22,778 1,32 22,975 22,334 8.655
19/12/2016 21,900 22,482 0,40 22,620 21,900 14.446
16/12/2016 22,206 22,393 -0,87 22,659 22,206 3.218
15/12/2016 22,669 22,590 0,75 22,669 22,285 6.924
14/12/2016 22,472 22,423 0,18 22,669 22,304 3.012
13/12/2016 22,571 22,383 0,90 22,571 22,304 4.910
12/12/2016 22,547 22,184 0,00 22,547 22,184 5.986
09/12/2016 22,213 22,184 0,44 22,478 22,105 862
08/12/2016 22,547 22,086 -0,40 22,547 22,086 2.689
07/12/2016 21,596 22,174 0,53 22,547 21,419 20.290
06/12/2016 21,566 22,056 2,41 22,233 21,566 7.547
05/12/2016 22,507 21,537 -0,18 22,507 21,321 17.172
02/12/2016 22,321 21,576 -1,52 22,448 21,566 12.598
01/12/2016 22,252 21,909 -2,23 22,399 21,909 10.039
30/11/2016 22,341 22,409 2,88 22,409 21,782 27.606
29/11/2016 21,743 21,782 1,00 22,007 21,478 7.974
28/11/2016 20,880 21,566 3,04 21,782 20,880 5.039
25/11/2016 21,341 20,929 -2,29 21,547 20,919 6.921
24/11/2016 21,860 21,419 0,64 21,860 21,262 8.755
23/11/2016 21,272 21,282 -0,14 21,733 21,272 4.252
22/11/2016 21,321 21,311 -0,87 21,576 21,262 2.993
21/11/2016 21,282 21,498 1,01 21,909 21,135 7.525
18/11/2016 21,311 21,282 1,07 21,488 21,164 6.955
17/11/2016 20,204 21,056 0,56 21,115 20,204 5.968
16/11/2016 20,782 20,939 -0,42 21,253 20,782 10.704
15/11/2016 20,517 21,027 3,03 21,145 20,311 19.848
14/11/2016 20,880 20,409 -2,85 20,939 20,155 57.792
11/11/2016 21,458 21,007 -2,15 21,458 20,782 8.794
10/11/2016 21,576 21,468 -1,79 21,762 21,184 17.228
09/11/2016 21,586 21,860 1,36 21,998 21,174 19.165
08/11/2016 20,547 21,566 5,57 21,605 20,547 41.435
07/11/2016 21,341 20,429 -2,80 21,341 20,429 27.306
04/11/2016 20,743 21,017 0,70 21,076 20,409 14.705
03/11/2016 21,076 20,870 -2,56 21,517 20,125 45.724
02/11/2016 21,713 21,419 -2,63 22,007 20,929 11.780
01/11/2016 23,184 21,998 1,26 23,184 21,125 11.291
31/10/2016 21,678 21,723 -0,72 21,953 21,555 9.405
28/10/2016 21,846 21,880 0,59 21,925 21,712 3.134
27/10/2016 21,841 21,751 0,00 21,841 21,841 20
26/10/2016 21,936 21,751 -0,84 21,936 21,516 565
25/10/2016 21,421 21,936 1,66 21,936 21,421 2.761
24/10/2016 22,317 21,577 -0,49 22,317 21,482 1.554
21/10/2016 21,790 21,684 0,55 21,790 21,617 1.062
publicidad