Vocento 15 años 15 de Diciembre, 18:59 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MIQUEL COSTA (MCM)MIQUEL COSTA (MCM)

0,451,26 %
36,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2017 36,990 35,750 -1,81 36,990 35,670 13.573
13/12/2017 37,100 36,410 -1,59 37,380 36,100 10.658
12/12/2017 36,020 37,000 0,69 37,070 35,630 13.250
11/12/2017 38,718 36,746 0,27 38,718 36,029 10.586
08/12/2017 36,746 36,647 0,19 37,871 36,388 8.773
07/12/2017 36,597 36,577 0,49 36,746 36,109 8.128
06/12/2017 34,854 36,398 1,53 36,597 34,854 8.047
05/12/2017 35,143 35,850 2,13 35,850 35,143 14.074
04/12/2017 34,784 35,103 0,92 35,103 34,784 11.566
01/12/2017 34,854 34,784 0,43 35,053 34,635 52.000
30/11/2017 34,794 34,635 -0,20 34,844 34,366 15.855
29/11/2017 34,655 34,705 0,11 34,705 34,496 5.830
28/11/2017 34,356 34,665 1,93 34,695 34,057 5.993
27/11/2017 34,356 34,008 -0,44 34,356 34,008 8.491
24/11/2017 34,555 34,157 0,26 34,555 34,157 3.304
23/11/2017 34,326 34,067 0,06 34,705 34,067 8.911
22/11/2017 34,326 34,047 1,27 34,326 34,008 10.301
21/11/2017 33,520 33,619 1,05 33,858 33,520 13.551
20/11/2017 32,862 33,271 1,24 33,450 32,862 7.240
17/11/2017 32,862 32,862 0,61 33,211 32,534 12.546
16/11/2017 31,687 32,663 2,85 33,340 31,687 12.403
15/11/2017 31,369 31,757 0,63 32,046 31,369 5.246
14/11/2017 30,930 31,558 -0,06 31,767 30,691 8.732
13/11/2017 32,354 31,578 -0,94 32,354 30,602 13.169
10/11/2017 32,016 31,876 -0,34 32,364 31,867 4.266
09/11/2017 32,813 31,986 -0,99 32,813 31,867 1.653
08/11/2017 32,763 32,305 -0,15 32,763 31,926 6.250
07/11/2017 31,667 32,354 2,82 32,354 31,438 22.537
06/11/2017 31,548 31,468 0,32 31,568 30,881 8.864
03/11/2017 30,542 31,369 1,61 31,538 30,542 20.548
02/11/2017 30,373 30,871 1,64 30,990 30,373 3.143
01/11/2017 30,373 30,373 -1,93 30,920 30,373 2.129
31/10/2017 30,861 30,970 1,67 31,159 29,974 6.426
30/10/2017 29,536 30,462 2,24 30,811 29,536 7.233
27/10/2017 29,626 29,795 0,57 29,865 29,377 3.107
26/10/2017 29,377 29,626 -0,13 29,875 29,377 34.486
25/10/2017 29,487 29,666 -0,53 29,805 29,397 4.893
24/10/2017 29,855 29,825 -0,17 29,875 29,546 2.785
23/10/2017 29,576 29,875 0,00 29,875 29,487 11.193
20/10/2017 29,626 29,875 0,00 29,875 29,536 28.759
19/10/2017 30,861 29,875 -1,64 30,861 29,397 6.419
18/10/2017 30,094 30,373 -1,36 30,672 30,094 4.165
17/10/2017 30,861 30,791 0,72 30,861 30,074 8.905
16/10/2017 29,676 30,572 3,02 31,020 29,676 9.449
13/10/2017 29,676 29,676 -1,61 30,363 29,676 7.849
12/10/2017 29,616 30,161 1,81 30,280 29,616 3.216
11/10/2017 29,220 29,626 3,46 29,626 29,130 20.162
10/10/2017 29,626 28,635 -3,34 29,626 28,367 20.531
09/10/2017 29,081 29,626 0,34 29,725 28,754 8.270
06/10/2017 28,754 29,527 -0,50 29,527 28,754 21.432
05/10/2017 28,239 29,675 3,28 29,675 28,239 12.479
04/10/2017 29,140 28,734 -2,49 29,170 27,842 46.762
03/10/2017 29,348 29,467 -1,65 29,646 29,289 7.680
02/10/2017 29,695 29,963 -1,59 30,210 29,289 6.633
29/09/2017 29,507 30,448 1,32 30,448 29,507 4.054
28/09/2017 30,310 30,052 0,93 30,310 28,288 17.346
27/09/2017 30,032 29,774 -2,09 30,359 29,774 3.931
26/09/2017 30,706 30,409 -0,97 30,706 29,963 4.638
25/09/2017 31,013 30,706 -0,80 31,013 30,418 1.125
22/09/2017 31,707 30,954 -0,45 31,707 30,795 1.959
21/09/2017 31,211 31,092 -1,17 31,578 30,815 3.030
20/09/2017 31,132 31,459 0,79 31,578 31,132 7.198
19/09/2017 31,409 31,211 0,00 31,409 30,755 3.618
18/09/2017 30,904 31,211 0,99 31,538 30,904 6.122
15/09/2017 30,894 30,904 0,29 30,904 30,557 4.554
14/09/2017 30,458 30,815 -2,29 31,409 30,458 1.963
13/09/2017 30,428 31,538 4,16 31,538 30,409 5.922
12/09/2017 30,488 30,280 -0,94 30,835 30,131 2.484
11/09/2017 30,845 30,567 -1,31 30,914 30,448 552
08/09/2017 30,736 30,973 0,84 30,973 30,191 1.708
07/09/2017 30,280 30,716 -1,77 30,874 30,280 1.630
06/09/2017 30,686 31,271 2,14 31,271 30,220 5.462
05/09/2017 30,171 30,617 1,18 30,716 30,131 4.503
04/09/2017 30,319 30,260 -0,23 31,013 30,161 2.977
01/09/2017 31,310 30,329 -3,16 31,310 30,210 2.089
31/08/2017 30,755 31,320 2,63 31,320 29,913 5.993
30/08/2017 30,755 30,518 -0,13 30,755 30,310 3.127
29/08/2017 30,666 30,557 -1,31 31,231 30,428 4.002
28/08/2017 31,459 30,963 -1,36 31,459 30,726 3.082
25/08/2017 31,459 31,390 0,19 31,459 30,845 881
24/08/2017 31,459 31,330 -0,41 31,459 30,508 5.157
23/08/2017 31,132 31,459 1,37 31,459 30,716 6.727
22/08/2017 31,003 31,033 0,10 31,132 30,775 3.748
21/08/2017 30,478 31,003 0,64 31,003 30,478 1.257
18/08/2017 30,835 30,805 -0,10 30,835 30,418 3.403
17/08/2017 31,003 30,835 1,27 31,003 30,240 3.059
16/08/2017 30,101 30,448 1,49 30,944 30,092 4.244
15/08/2017 29,725 30,002 0,93 30,101 29,725 1.313
14/08/2017 29,715 29,725 0,30 30,111 29,715 4.948
11/08/2017 29,695 29,636 -0,27 29,695 29,289 2.896
10/08/2017 29,725 29,715 -0,03 29,725 29,358 5.266
09/08/2017 29,616 29,725 -0,79 29,963 29,616 1.496
08/08/2017 30,210 29,963 0,47 30,210 29,517 4.785
07/08/2017 29,745 29,824 -0,92 30,121 29,725 4.857
04/08/2017 30,914 30,101 2,64 30,914 29,398 7.048
03/08/2017 30,250 29,329 -3,58 30,250 29,329 7.584
02/08/2017 30,716 30,418 -0,97 30,716 30,012 6.734
01/08/2017 30,785 30,716 -0,80 30,785 30,666 1.963
31/07/2017 31,201 30,963 -0,29 31,201 30,894 4.978
28/07/2017 31,102 31,053 -0,16 31,102 30,171 6.023
27/07/2017 30,438 31,102 1,75 31,102 30,300 7.355
26/07/2017 30,399 30,567 0,55 30,716 30,121 7.419
25/07/2017 30,656 30,399 -0,13 30,656 30,369 9.289
24/07/2017 30,448 30,438 0,82 30,636 29,963 1.999
21/07/2017 30,290 30,191 -0,33 30,706 30,032 6.893
20/07/2017 30,280 30,290 -1,92 30,864 30,092 8.593
19/07/2017 31,082 30,884 0,52 31,211 30,121 5.725
18/07/2017 30,478 30,726 0,06 30,914 30,240 5.029
17/07/2017 30,716 30,706 2,04 30,716 30,032 4.697
14/07/2017 31,201 30,092 -1,07 31,201 30,092 1.968
13/07/2017 30,121 30,418 -0,26 31,201 29,903 17.685
12/07/2017 30,012 30,498 2,16 30,518 29,765 2.812
11/07/2017 30,220 29,854 -0,16 30,607 29,745 2.676
10/07/2017 30,454 29,902 0,10 30,454 29,577 5.721
07/07/2017 30,080 29,873 -0,69 30,533 29,675 6.080
06/07/2017 31,539 30,080 -4,66 31,539 30,080 9.050
05/07/2017 30,563 31,549 3,23 31,549 30,178 3.141
04/07/2017 31,144 30,563 -2,36 31,223 30,178 7.343
03/07/2017 31,223 31,302 -0,78 31,549 31,066 3.125
30/06/2017 32,042 31,549 -1,54 32,130 31,411 15.219
29/06/2017 32,337 32,042 0,53 32,446 31,568 8.501
28/06/2017 32,140 31,874 -0,52 32,140 31,342 11.826
27/06/2017 31,549 32,042 2,20 32,436 31,529 9.136
26/06/2017 31,539 31,351 0,16 31,549 31,253 1.877
23/06/2017 31,825 31,302 -1,52 31,844 30,780 13.943
22/06/2017 31,006 31,785 2,61 31,785 31,006 7.797
21/06/2017 30,799 30,977 1,68 31,006 30,651 4.728
20/06/2017 30,661 30,464 0,65 30,661 30,464 5.404
19/06/2017 30,267 30,267 0,00 30,425 29,922 3.901
16/06/2017 29,902 30,267 0,00 30,661 29,902 7.394
15/06/2017 30,287 30,267 0,29 30,563 30,159 2.407
14/06/2017 30,356 30,178 0,99 30,356 29,912 6.619
13/06/2017 30,563 29,882 -2,54 30,711 29,882 8.792
12/06/2017 29,892 30,661 -2,20 31,085 29,892 3.522
09/06/2017 31,075 31,351 1,60 31,351 29,873 14.160
08/06/2017 31,351 30,858 -1,57 31,351 30,691 9.302
07/06/2017 31,253 31,351 0,63 31,351 30,671 8.804
06/06/2017 31,342 31,154 -0,32 31,351 31,056 7.401
05/06/2017 31,302 31,253 -0,06 31,351 31,115 6.697
02/06/2017 31,056 31,273 0,13 31,351 31,056 3.330
01/06/2017 30,632 31,233 -0,44 31,509 30,632 5.430
31/05/2017 31,342 31,371 0,92 31,489 30,563 20.141
30/05/2017 30,563 31,085 1,71 32,288 30,395 18.934
29/05/2017 30,119 30,563 0,00 30,563 30,119 6.144
26/05/2017 30,089 30,563 0,00 30,730 30,089 5.802
25/05/2017 30,326 30,563 0,03 30,563 30,178 3.406
24/05/2017 30,375 30,553 -0,26 30,671 30,375 5.554
23/05/2017 30,829 30,632 -0,64 30,908 29,922 28.314
22/05/2017 30,957 30,829 0,22 31,154 30,651 21.287
19/05/2017 30,553 30,760 2,50 30,947 30,129 3.504
18/05/2017 30,563 30,011 -2,28 30,711 29,094 8.992
17/05/2017 30,957 30,711 -0,80 30,957 30,356 4.708
16/05/2017 30,168 30,957 2,61 31,056 29,961 8.199
15/05/2017 29,577 30,168 2,17 31,292 29,577 8.542
12/05/2017 29,074 29,528 1,22 29,528 29,074 8.433
11/05/2017 29,271 29,173 0,92 29,281 28,768 7.840
10/05/2017 29,232 28,906 1,10 29,232 28,680 4.157
09/05/2017 27,704 28,591 2,91 29,577 27,704 31.937
08/05/2017 27,891 27,782 -0,91 27,901 27,674 4.151
05/05/2017 27,536 28,039 -0,21 28,039 27,536 4.006
04/05/2017 27,664 28,098 -0,80 28,325 27,605 4.802
03/05/2017 27,802 28,325 1,30 28,325 27,309 5.662
02/05/2017 27,428 27,960 -0,04 27,970 27,428 1.637
28/04/2017 27,477 27,970 0,00 27,970 27,457 3.821
27/04/2017 27,901 27,970 2,23 27,999 27,309 7.887
26/04/2017 27,201 27,359 0,91 28,088 27,201 6.228
25/04/2017 27,625 27,112 -1,15 28,098 27,043 6.485
24/04/2017 27,802 27,428 1,72 27,802 27,299 5.756
21/04/2017 27,457 26,964 -1,33 27,802 26,964 6.540
20/04/2017 27,447 27,329 0,80 27,447 27,122 2.314
19/04/2017 27,457 27,112 -2,31 27,999 27,013 13.014
18/04/2017 27,556 27,753 1,08 27,753 27,102 20.150
13/04/2017 27,457 27,457 0,48 27,457 27,171 1.478
12/04/2017 27,325 27,325 -1,97 27,629 27,050 14.600
11/04/2017 27,227 27,875 0,50 27,884 27,227 3.524
10/04/2017 27,031 27,737 0,57 27,963 27,031 15.205
07/04/2017 26,491 27,580 4,11 27,580 26,491 12.932
06/04/2017 25,931 26,491 0,15 26,491 25,931 9.032
05/04/2017 26,010 26,452 1,70 26,452 25,863 6.254
04/04/2017 26,491 26,010 -1,74 26,491 25,814 8.756
03/04/2017 26,010 26,471 1,81 26,471 25,823 20.187
31/03/2017 25,715 26,000 1,11 26,000 25,529 8.914
30/03/2017 26,236 25,715 -1,69 26,236 25,617 17.190
29/03/2017 25,990 26,157 -0,86 26,275 25,588 8.367
28/03/2017 26,481 26,383 -0,37 26,481 25,980 7.741
27/03/2017 26,579 26,481 0,75 26,579 25,764 5.503
24/03/2017 26,177 26,285 1,06 26,697 25,853 4.592
23/03/2017 25,961 26,010 -0,56 26,658 25,912 6.537
22/03/2017 26,579 26,157 -2,74 26,746 26,157 14.216
21/03/2017 26,913 26,893 -0,18 27,148 26,707 5.157
20/03/2017 26,913 26,942 -0,22 27,404 26,913 2.113
17/03/2017 27,050 27,001 -1,40 27,482 26,648 9.068
16/03/2017 26,795 27,384 2,20 27,384 26,795 4.601
15/03/2017 26,471 26,795 1,79 27,364 25,931 9.162
14/03/2017 26,157 26,324 -0,67 26,491 26,157 2.903
13/03/2017 26,501 26,501 0,11 26,501 26,245 4.974
10/03/2017 25,980 26,471 0,07 26,491 25,980 16.140
09/03/2017 25,774 26,452 0,60 26,452 25,774 10.158
08/03/2017 25,912 26,294 1,48 26,294 25,715 10.436
07/03/2017 25,519 25,912 0,80 25,912 25,519 4.908
06/03/2017 25,470 25,706 -0,46 25,814 25,382 11.840
03/03/2017 25,882 25,823 0,57 25,902 25,519 5.476
02/03/2017 25,539 25,676 -0,68 25,814 25,539 6.474
01/03/2017 25,617 25,853 1,58 25,853 25,362 11.747
28/02/2017 24,646 25,450 1,65 25,450 24,646 16.762
27/02/2017 25,205 25,038 -0,70 25,411 24,646 6.072
24/02/2017 25,215 25,215 0,71 25,215 24,587 7.744
23/02/2017 25,126 25,038 0,79 25,293 24,871 2.454
22/02/2017 24,979 24,842 -0,55 25,264 24,832 5.565
21/02/2017 25,833 24,979 -3,23 25,833 24,979 8.324
20/02/2017 25,843 25,814 1,15 25,843 25,411 1.728
17/02/2017 25,764 25,519 -0,50 25,764 24,881 8.358
16/02/2017 25,853 25,647 1,20 25,853 25,117 17.035
15/02/2017 25,853 25,342 -0,23 25,853 24,861 3.755
14/02/2017 25,234 25,401 0,70 25,990 25,028 8.874
13/02/2017 25,323 25,225 -0,77 26,196 25,225 3.020
10/02/2017 25,372 25,421 -0,27 25,519 24,793 15.847
09/02/2017 24,881 25,490 -3,64 25,666 24,871 11.592
08/02/2017 25,009 26,452 6,82 26,452 24,047 17.800
07/02/2017 24,940 24,763 -0,04 25,028 24,459 8.020
06/02/2017 25,028 24,773 -0,94 25,028 24,744 2.886
03/02/2017 24,538 25,009 1,35 25,028 24,538 10.916
02/02/2017 24,066 24,675 1,17 24,685 24,066 6.071
01/02/2017 24,763 24,390 1,43 24,763 23,723 6.244
31/01/2017 24,439 24,047 -1,37 24,557 23,801 10.305
30/01/2017 24,655 24,381 -1,04 24,655 24,223 2.641
27/01/2017 24,911 24,636 -1,30 24,911 24,096 16.647
26/01/2017 25,136 24,960 -0,35 25,490 24,911 4.306
25/01/2017 24,861 25,048 0,00 25,519 24,861 13.599
24/01/2017 25,323 25,048 -1,01 25,372 25,038 6.151
23/01/2017 25,313 25,303 1,10 25,323 24,950 7.148
20/01/2017 25,028 25,028 0,99 25,205 24,842 2.681
19/01/2017 24,724 24,783 -0,90 25,234 24,724 5.909
18/01/2017 25,333 25,009 -0,86 25,509 24,724 14.346
17/01/2017 25,077 25,225 0,98 25,382 25,077 9.979
16/01/2017 24,861 24,979 0,55 25,195 24,793 4.128
13/01/2017 25,519 24,842 -1,33 25,519 24,842 7.648
12/01/2017 24,793 25,176 1,54 25,441 24,793 10.766
11/01/2017 25,961 24,793 -4,50 25,961 24,793 19.340
10/01/2017 26,304 25,961 -0,60 26,304 25,107 32.551
09/01/2017 25,863 26,118 2,03 26,363 25,853 11.795
06/01/2017 25,863 25,598 1,88 25,863 25,342 7.005
05/01/2017 25,382 25,126 -1,54 26,010 25,126 11.808
04/01/2017 25,225 25,519 1,56 25,519 24,930 23.557
03/01/2017 25,028 25,126 0,39 25,519 24,930 15.183
02/01/2017 24,125 25,028 3,03 25,028 24,125 7.122
30/12/2016 24,223 24,292 0,61 25,225 23,998 7.401
29/12/2016 23,271 24,145 2,41 24,233 23,271 8.039
28/12/2016 23,605 23,576 1,35 24,047 23,556 8.335
27/12/2016 23,213 23,262 0,30 23,801 23,213 16.849
23/12/2016 22,722 23,193 1,85 23,291 22,722 8.459
22/12/2016 23,213 22,771 -0,22 23,213 22,722 10.265
21/12/2016 22,889 22,820 0,61 23,163 22,692 13.006
20/12/2016 22,388 22,683 1,32 22,879 22,241 8.655
19/12/2016 21,809 22,388 0,40 22,525 21,809 14.446
16/12/2016 22,113 22,300 -0,87 22,565 22,113 3.218
publicidad