Vocento 15 años 19 de Octubre, 19:56 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NBI BEARINGS (NBI)NBI BEARINGS (NBI)

0,000,00 %
1,82

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 1,820 1,820 0,00 1,820 1,820 --
17/10/2017 1,820 1,820 0,00 1,820 1,820 --
16/10/2017 1,820 1,820 2,82 1,820 1,820 813
13/10/2017 1,770 1,770 0,00 1,770 1,770 --
12/10/2017 1,770 1,770 0,00 1,770 1,770 --
11/10/2017 1,770 1,770 0,00 1,770 1,770 --
10/10/2017 1,770 1,770 0,00 1,770 1,770 --
09/10/2017 1,770 1,770 0,00 1,770 1,770 --
06/10/2017 1,770 1,770 0,00 1,770 1,770 --
05/10/2017 1,770 1,770 0,00 1,770 1,770 --
04/10/2017 1,770 1,770 0,00 1,770 1,770 --
03/10/2017 1,770 1,770 0,00 1,770 1,770 --
02/10/2017 1,770 1,770 0,00 1,770 1,770 --
29/09/2017 1,770 1,770 0,00 1,770 1,770 --
28/09/2017 1,770 1,770 -0,56 1,770 1,770 2.000
27/09/2017 1,780 1,780 -0,56 1,780 1,780 2.500
26/09/2017 1,790 1,790 -0,56 1,790 1,790 1.250
25/09/2017 1,800 1,800 -2,17 1,800 1,800 1.000
22/09/2017 1,840 1,840 0,00 1,840 1,840 --
21/09/2017 1,840 1,840 0,00 1,840 1,840 --
20/09/2017 1,840 1,840 0,00 1,840 1,840 --
19/09/2017 1,840 1,840 0,00 1,840 1,840 --
18/09/2017 1,840 1,840 0,00 1,840 1,840 --
15/09/2017 1,840 1,840 0,00 1,840 1,840 --
14/09/2017 1,840 1,840 0,00 1,840 1,840 --
13/09/2017 1,840 1,840 0,00 1,840 1,840 --
12/09/2017 1,840 1,840 0,00 1,840 1,840 --
11/09/2017 1,840 1,840 1,10 1,840 1,840 550
08/09/2017 1,820 1,820 0,00 1,820 1,820 --
07/09/2017 1,820 1,820 0,00 1,820 1,820 --
06/09/2017 1,820 1,820 0,00 1,820 1,820 --
05/09/2017 1,820 1,820 0,00 1,820 1,820 --
04/09/2017 1,840 1,820 0,55 1,840 1,820 547
01/09/2017 1,810 1,810 0,00 1,810 1,810 --
31/08/2017 1,840 1,810 0,00 1,840 1,840 1
30/08/2017 1,810 1,810 0,00 1,810 1,810 1.000
29/08/2017 1,810 1,810 0,00 1,810 1,810 2.500
28/08/2017 1,810 1,810 0,00 1,810 1,810 --
25/08/2017 1,810 1,810 0,00 1,810 1,810 --
24/08/2017 1,810 1,810 0,00 1,810 1,810 --
23/08/2017 1,810 1,810 0,00 1,810 1,810 787
22/08/2017 1,810 1,810 0,00 1,810 1,810 713
21/08/2017 1,810 1,810 0,00 1,810 1,810 --
18/08/2017 1,810 1,810 0,00 1,810 1,810 --
17/08/2017 1,810 1,810 0,00 1,810 1,810 --
16/08/2017 1,810 1,810 0,00 1,810 1,810 --
15/08/2017 1,810 1,810 0,00 1,810 1,810 --
14/08/2017 1,810 1,810 0,00 1,810 1,810 --
11/08/2017 1,810 1,810 0,00 1,810 1,810 1.787
10/08/2017 1,810 1,810 0,00 1,810 1,810 --
09/08/2017 1,810 1,810 0,00 1,810 1,810 --
08/08/2017 1,810 1,810 0,00 1,810 1,810 --
07/08/2017 1,810 1,810 0,00 1,810 1,810 --
04/08/2017 1,810 1,810 0,00 1,810 1,810 --
03/08/2017 1,810 1,810 0,00 1,810 1,810 --
02/08/2017 1,810 1,810 0,00 1,810 1,810 --
01/08/2017 1,810 1,810 -1,09 1,810 1,810 1.000
31/07/2017 1,830 1,830 0,00 1,830 1,830 2.500
28/07/2017 1,830 1,830 0,00 1,830 1,830 2.059
27/07/2017 1,830 1,830 1,67 1,830 1,830 750
26/07/2017 1,800 1,800 0,00 1,800 1,800 --
25/07/2017 1,800 1,800 0,00 1,800 1,800 --
24/07/2017 1,800 1,800 0,00 1,800 1,800 --
21/07/2017 1,800 1,800 0,00 1,800 1,800 --
20/07/2017 1,800 1,800 -0,55 1,800 1,800 2.000
19/07/2017 1,810 1,810 0,56 1,810 1,810 240
18/07/2017 1,800 1,800 0,00 1,800 1,800 --
17/07/2017 1,800 1,800 0,00 1,800 1,800 --
14/07/2017 1,800 1,800 1,69 1,800 1,800 3.000
13/07/2017 1,770 1,770 0,00 1,770 1,770 --
12/07/2017 1,770 1,770 0,00 1,770 1,770 --
11/07/2017 1,770 1,770 0,00 1,770 1,770 --
10/07/2017 1,770 1,770 0,00 1,770 1,770 --
07/07/2017 1,770 1,770 0,00 1,770 1,770 --
06/07/2017 1,770 1,770 0,00 1,770 1,770 --
05/07/2017 1,770 1,770 0,00 1,770 1,770 --
04/07/2017 1,770 1,770 0,00 1,770 1,770 10
03/07/2017 1,770 1,770 0,00 1,770 1,770 --
30/06/2017 1,770 1,770 -0,56 1,770 1,770 931
29/06/2017 1,780 1,780 0,00 1,780 1,780 235
28/06/2017 1,780 1,780 0,00 1,780 1,780 --
27/06/2017 1,780 1,780 0,00 1,780 1,780 --
26/06/2017 1,780 1,780 0,00 1,780 1,780 1.433
23/06/2017 1,780 1,780 0,00 1,780 1,780 --
22/06/2017 1,780 1,780 -1,11 1,780 1,780 804
21/06/2017 1,800 1,800 0,00 1,800 1,800 --
20/06/2017 1,800 1,800 0,00 1,800 1,800 --
19/06/2017 1,800 1,800 0,00 1,800 1,800 1.040
16/06/2017 1,800 1,800 -0,55 1,800 1,800 8.000
15/06/2017 1,790 1,810 1,69 1,810 1,790 3.201
14/06/2017 1,780 1,780 -2,20 1,780 1,780 1.600
13/06/2017 1,740 1,820 4,60 1,820 1,740 2.938
12/06/2017 1,740 1,740 0,58 1,740 1,740 290
09/06/2017 1,730 1,730 0,00 1,730 1,730 5.000
08/06/2017 1,730 1,730 0,00 1,730 1,730 --
07/06/2017 1,730 1,730 0,00 1,730 1,730 --
06/06/2017 1,710 1,730 1,17 1,730 1,710 13.200
05/06/2017 1,690 1,710 1,79 1,710 1,690 6.462
02/06/2017 1,660 1,680 1,82 1,680 1,660 2.997
01/06/2017 1,650 1,650 0,00 1,650 1,650 1.501
31/05/2017 1,650 1,650 0,00 1,650 1,650 --
30/05/2017 1,650 1,650 1,23 1,650 1,650 999
29/05/2017 1,630 1,630 0,00 1,630 1,630 --
26/05/2017 1,630 1,630 0,00 1,630 1,630 --
25/05/2017 1,630 1,630 0,00 1,630 1,630 --
24/05/2017 1,610 1,630 1,88 1,630 1,610 2.510
23/05/2017 1,600 1,600 -0,62 1,600 1,600 8.500
22/05/2017 1,610 1,610 0,63 1,610 1,610 4.925
19/05/2017 1,600 1,600 0,00 1,600 1,600 13.118
18/05/2017 1,600 1,600 0,00 1,600 1,600 5.000
17/05/2017 1,600 1,600 0,63 1,600 1,600 8.000
16/05/2017 1,590 1,590 0,00 1,590 1,590 --
15/05/2017 1,580 1,590 -0,63 1,590 1,580 4.500
12/05/2017 1,600 1,600 0,00 1,600 1,600 --
11/05/2017 1,600 1,600 0,00 1,600 1,600 4.836
10/05/2017 1,600 1,600 0,00 1,600 1,600 --
09/05/2017 1,600 1,600 0,00 1,600 1,600 3.000
08/05/2017 1,600 1,600 0,00 1,600 1,600 5.000
05/05/2017 1,580 1,600 1,27 1,600 1,580 2.200
04/05/2017 1,580 1,580 -1,25 1,580 1,580 1.800
03/05/2017 1,600 1,600 0,00 1,600 1,600 3.000
02/05/2017 1,600 1,600 0,00 1,600 1,600 3.500
28/04/2017 1,600 1,600 3,23 1,600 1,600 200
27/04/2017 1,550 1,550 0,00 1,550 1,550 5.749
26/04/2017 1,550 1,550 0,00 1,550 1,550 534
25/04/2017 1,550 1,550 0,00 1,550 1,550 --
24/04/2017 1,550 1,550 0,00 1,550 1,550 --
21/04/2017 1,550 1,550 0,00 1,550 1,550 --
20/04/2017 1,550 1,550 0,00 1,550 1,550 2.700
19/04/2017 1,550 1,550 0,00 1,550 1,550 --
18/04/2017 1,550 1,550 0,00 1,550 1,550 --
13/04/2017 1,550 1,550 0,00 1,550 1,550 --
12/04/2017 1,550 1,550 0,00 1,550 1,550 --
11/04/2017 1,570 1,550 -2,52 1,570 1,550 4.758
10/04/2017 1,610 1,590 -1,24 1,610 1,590 5.125
07/04/2017 1,610 1,610 0,00 1,610 1,610 --
06/04/2017 1,610 1,610 0,00 1,610 1,610 6.000
05/04/2017 1,610 1,610 1,26 1,610 1,610 200
04/04/2017 1,550 1,590 1,27 1,590 1,550 1.813
03/04/2017 1,570 1,570 -1,26 1,570 1,570 1.593
31/03/2017 1,590 1,590 -1,85 1,590 1,590 1.573
30/03/2017 1,570 1,620 1,89 1,620 1,570 1.793
29/03/2017 1,590 1,590 -1,24 1,590 1,590 1.573
28/03/2017 1,610 1,610 -0,62 1,610 1,610 1.553
27/03/2017 1,610 1,620 -0,61 1,620 1,610 3.553
24/03/2017 1,630 1,630 -1,21 1,630 1,630 3.834
23/03/2017 1,580 1,650 4,43 1,650 1,580 1.783
22/03/2017 1,580 1,580 -4,82 1,580 1,580 1.583
21/03/2017 1,660 1,660 0,00 1,660 1,660 --
20/03/2017 1,660 1,660 0,00 1,660 1,660 --
17/03/2017 1,660 1,660 0,00 1,660 1,660 --
16/03/2017 1,660 1,660 1,84 1,660 1,660 200
15/03/2017 1,630 1,630 0,00 1,630 1,630 --
14/03/2017 1,580 1,630 0,00 1,630 1,580 920
13/03/2017 1,630 1,630 0,00 1,630 1,630 --
10/03/2017 1,630 1,630 0,00 1,630 1,630 --
09/03/2017 1,630 1,630 0,00 1,630 1,630 --
08/03/2017 1,630 1,630 0,62 1,630 1,630 210
07/03/2017 1,620 1,620 0,00 1,620 1,620 3.000
06/03/2017 1,620 1,620 0,00 1,620 1,620 --
03/03/2017 1,620 1,620 2,53 1,620 1,620 2.343
02/03/2017 1,580 1,580 0,00 1,580 1,580 --
01/03/2017 1,610 1,580 0,00 1,610 1,610 100
28/02/2017 1,580 1,580 -0,63 1,580 1,580 31.000
27/02/2017 1,590 1,590 0,00 1,590 1,590 --
24/02/2017 1,530 1,590 1,92 1,590 1,530 1.486
23/02/2017 1,560 1,560 0,00 1,560 1,560 13.613
22/02/2017 1,560 1,560 0,00 1,560 1,560 --
21/02/2017 1,560 1,560 0,00 1,560 1,560 5.000
20/02/2017 1,560 1,560 0,00 1,560 1,560 --
17/02/2017 1,560 1,560 0,00 1,560 1,560 --
16/02/2017 1,560 1,560 0,00 1,560 1,560 5.000
15/02/2017 1,560 1,560 0,00 1,560 1,560 --
14/02/2017 1,560 1,560 0,00 1,560 1,560 --
13/02/2017 1,560 1,560 0,00 1,560 1,560 46.586
10/02/2017 1,560 1,560 0,00 1,560 1,560 --
09/02/2017 1,560 1,560 0,00 1,560 1,560 --
08/02/2017 1,560 1,560 0,00 1,560 1,560 --
07/02/2017 1,560 1,560 0,00 1,560 1,560 --
06/02/2017 1,560 1,560 0,00 1,560 1,560 --
03/02/2017 1,560 1,560 4,00 1,560 1,560 290
02/02/2017 1,500 1,500 -3,23 1,500 1,500 1.102
01/02/2017 1,550 1,550 0,00 1,550 1,550 --
31/01/2017 1,550 1,550 1,31 1,550 1,550 2.538
30/01/2017 1,530 1,530 0,00 1,530 1,530 --
27/01/2017 1,530 1,530 0,00 1,530 1,530 --
26/01/2017 1,530 1,530 2,68 1,530 1,530 292
25/01/2017 1,490 1,490 -3,87 1,490 1,490 2.000
24/01/2017 1,520 1,550 -0,64 1,550 1,520 10.212
23/01/2017 1,560 1,560 0,00 1,560 1,560 --
20/01/2017 1,560 1,560 1,30 1,560 1,560 650
19/01/2017 1,540 1,540 -1,91 1,540 1,540 10.930
18/01/2017 1,570 1,570 0,00 1,570 1,570 --
17/01/2017 1,570 1,570 0,00 1,570 1,570 --
16/01/2017 1,570 1,570 0,00 1,570 1,570 3.500
13/01/2017 1,570 1,570 0,00 1,570 1,570 --
12/01/2017 1,570 1,570 0,00 1,570 1,570 --
11/01/2017 1,570 1,570 1,95 1,570 1,570 1.250
10/01/2017 1,540 1,540 0,00 1,540 1,540 1.624
09/01/2017 1,540 1,540 0,00 1,540 1,540 --
06/01/2017 1,540 1,540 0,00 1,540 1,540 --
05/01/2017 1,540 1,540 0,00 1,540 1,540 3.982
04/01/2017 1,540 1,540 0,00 1,540 1,540 534
03/01/2017 1,540 1,540 0,00 1,540 1,540 --
02/01/2017 1,540 1,540 0,65 1,540 1,540 326
30/12/2016 1,500 1,530 0,00 1,530 1,500 490
29/12/2016 1,530 1,530 -1,29 1,530 1,530 1.634
28/12/2016 1,550 1,550 0,00 1,550 1,550 --
27/12/2016 1,550 1,550 0,00 1,550 1,550 --
23/12/2016 1,550 1,550 -3,73 1,550 1,550 288
22/12/2016 1,610 1,610 0,00 1,610 1,610 --
21/12/2016 1,610 1,610 0,00 1,610 1,610 --
20/12/2016 1,610 1,610 0,00 1,610 1,610 --
19/12/2016 1,610 1,610 0,00 1,610 1,610 --
16/12/2016 1,610 1,610 3,87 1,610 1,610 6.500
15/12/2016 1,550 1,550 -3,13 1,550 1,550 1.000
14/12/2016 1,600 1,600 3,23 1,600 1,600 500
13/12/2016 1,550 1,550 -4,32 1,550 1,550 2.050
12/12/2016 1,620 1,620 0,00 1,620 1,620 --
09/12/2016 1,620 1,620 0,00 1,620 1,620 --
08/12/2016 1,620 1,620 0,00 1,620 1,620 --
07/12/2016 1,620 1,620 0,00 1,620 1,620 --
06/12/2016 1,620 1,620 0,00 1,620 1,620 --
05/12/2016 1,620 1,620 0,00 1,620 1,620 --
02/12/2016 1,620 1,620 1,25 1,620 1,620 3.239
01/12/2016 1,600 1,600 0,00 1,600 1,600 --
30/11/2016 1,600 1,600 0,00 1,600 1,600 3.750
29/11/2016 1,600 1,600 0,00 1,600 1,600 --
28/11/2016 1,600 1,600 0,00 1,600 1,600 --
25/11/2016 1,600 1,600 0,00 1,600 1,600 --
24/11/2016 1,550 1,600 1,27 1,600 1,550 4.925
23/11/2016 1,580 1,580 0,00 1,580 1,580 --
22/11/2016 1,600 1,580 -2,47 1,600 1,580 4.548
21/11/2016 1,620 1,620 0,00 1,620 1,620 2.100
18/11/2016 1,620 1,620 0,00 1,620 1,620 5.623
17/11/2016 1,650 1,620 1,25 1,650 1,620 6.535
16/11/2016 1,600 1,600 0,00 1,600 1,600 31.450
15/11/2016 1,600 1,600 0,00 1,600 1,600 --
14/11/2016 1,600 1,600 0,00 1,600 1,600 --
11/11/2016 1,580 1,600 0,00 1,600 1,580 11.350
10/11/2016 1,550 1,600 3,90 1,600 1,550 19.000
09/11/2016 1,500 1,540 0,00 1,540 1,500 11.000
08/11/2016 1,540 1,540 -0,65 1,540 1,540 12.000
07/11/2016 1,520 1,550 1,97 1,550 1,520 21.779
04/11/2016 1,520 1,520 2,01 1,520 1,520 7.652
03/11/2016 1,500 1,490 -1,97 1,500 1,490 19.352
02/11/2016 1,520 1,520 0,00 1,520 1,520 35.789
01/11/2016 1,500 1,520 0,00 1,520 1,500 10.231
31/10/2016 1,520 1,520 -4,40 1,520 1,520 36.759
28/10/2016 1,540 1,590 5,30 1,590 1,540 6.500
27/10/2016 1,500 1,510 0,00 1,500 1,500 135
26/10/2016 1,470 1,510 4,14 1,510 1,470 8.490
25/10/2016 1,450 1,450 0,69 1,450 1,450 4.000
24/10/2016 1,440 1,440 -0,69 1,440 1,440 2.000
21/10/2016 1,440 1,450 -2,03 1,450 1,440 3.997
20/10/2016 1,480 1,480 0,00 1,480 1,480 --

Mas noticias

publicidad