25 de Abril, 20:15 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PESCANOVA (PVA)PESCANOVA (PVA)

-0,01-0,61 %
0,97

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/04/2018 0,999 0,980 -1,35 1,017 0,980 214.641
23/04/2018 0,970 0,993 1,37 1,030 0,970 253.351
20/04/2018 1,009 0,980 -2,39 1,009 0,976 208.491
19/04/2018 1,034 1,004 -1,76 1,055 0,995 565.647
18/04/2018 0,973 1,022 7,20 1,058 0,945 1.792.792
17/04/2018 0,975 0,953 -0,91 0,975 0,930 253.235
16/04/2018 0,950 0,962 1,99 1,025 0,950 716.419
13/04/2018 0,910 0,943 1,11 0,959 0,910 356.662
12/04/2018 0,940 0,933 -0,98 0,949 0,933 102.953
11/04/2018 0,940 0,942 -0,82 0,956 0,932 116.711
10/04/2018 0,966 0,950 0,00 0,966 0,941 164.766
09/04/2018 0,970 0,950 0,02 0,980 0,950 164.324
06/04/2018 0,963 0,950 -0,27 0,968 0,935 337.316
05/04/2018 0,963 0,952 1,32 0,971 0,930 600.478
04/04/2018 0,980 0,940 -5,05 0,989 0,921 526.260
03/04/2018 1,028 0,990 -2,65 1,036 0,982 334.011
29/03/2018 0,930 1,017 8,31 1,078 0,930 1.632.641
28/03/2018 0,971 0,939 -3,20 0,999 0,917 477.871
27/03/2018 1,030 0,970 -3,05 1,049 0,950 1.380.520
26/03/2018 1,120 1,001 -8,30 1,138 0,995 1.209.890
23/03/2018 1,083 1,091 -5,95 1,248 1,030 3.368.587
22/03/2018 0,940 1,160 24,73 1,300 0,912 7.035.072
21/03/2018 0,870 0,930 6,97 0,950 0,870 653.565
20/03/2018 0,879 0,869 0,16 0,879 0,851 131.594
19/03/2018 0,875 0,868 -1,94 0,900 0,865 109.026
16/03/2018 0,892 0,885 -0,54 0,900 0,872 92.131
15/03/2018 0,865 0,890 2,30 0,915 0,865 118.681
14/03/2018 0,891 0,870 -2,25 0,918 0,870 147.211
13/03/2018 0,920 0,890 -3,24 0,948 0,890 145.754
12/03/2018 0,952 0,920 -3,18 0,952 0,900 332.596
09/03/2018 0,850 0,950 10,47 0,980 0,835 700.399
08/03/2018 0,895 0,860 -2,38 0,900 0,831 716.622
07/03/2018 0,920 0,881 -4,24 0,920 0,880 398.926
06/03/2018 0,931 0,920 -2,04 0,950 0,920 158.621
05/03/2018 0,920 0,939 -2,17 0,948 0,920 110.429
02/03/2018 0,970 0,960 -1,11 0,970 0,918 300.666
01/03/2018 1,001 0,971 -2,73 1,007 0,937 269.327
28/02/2018 1,000 0,998 -0,30 1,010 0,995 129.819
27/02/2018 1,000 1,001 -1,57 1,015 0,998 69.366
26/02/2018 1,027 1,017 2,21 1,027 0,991 73.001
23/02/2018 1,010 0,995 -1,49 1,027 0,970 145.108
22/02/2018 1,015 1,010 -0,98 1,027 1,010 115.058
21/02/2018 1,030 1,020 0,00 1,040 1,015 151.556
20/02/2018 1,023 1,020 -0,20 1,030 1,020 57.687
19/02/2018 1,020 1,022 -0,78 1,040 1,020 84.047
16/02/2018 1,006 1,030 1,28 1,030 1,006 164.018
15/02/2018 1,002 1,017 -0,29 1,030 1,001 140.697
14/02/2018 1,010 1,020 -0,97 1,025 1,000 79.326
13/02/2018 1,001 1,030 3,73 1,035 0,990 205.295
12/02/2018 1,039 0,993 -0,70 1,039 0,991 140.302
09/02/2018 1,030 1,000 -3,38 1,040 0,990 207.649
08/02/2018 1,069 1,035 -0,48 1,070 1,030 207.940
07/02/2018 0,980 1,040 6,34 1,089 0,980 571.251
06/02/2018 1,002 0,978 -2,69 1,002 0,912 578.622
05/02/2018 1,019 1,005 -0,50 1,020 1,001 254.095
02/02/2018 1,030 1,010 -1,75 1,053 1,002 368.497
01/02/2018 1,021 1,028 0,69 1,045 1,016 261.813
31/01/2018 1,066 1,021 -4,40 1,066 1,001 630.526
30/01/2018 1,075 1,068 -1,11 1,084 1,060 244.942
29/01/2018 1,100 1,080 -1,01 1,100 1,071 255.021
26/01/2018 1,085 1,091 -0,27 1,100 1,080 161.799
25/01/2018 1,100 1,094 -0,55 1,106 1,081 216.057
24/01/2018 1,120 1,100 -1,65 1,120 1,100 282.630
23/01/2018 1,145 1,119 1,04 1,145 1,107 258.263
22/01/2018 1,130 1,107 -0,81 1,130 1,100 350.702
19/01/2018 1,155 1,116 -2,58 1,189 1,115 917.308
18/01/2018 1,109 1,146 5,09 1,159 1,084 1.002.158
17/01/2018 1,120 1,090 -1,80 1,140 1,070 812.534
16/01/2018 1,100 1,110 -1,77 1,120 1,075 1.460.628
15/01/2018 1,220 1,130 -7,38 1,230 1,112 1.444.471
12/01/2018 1,221 1,220 -0,41 1,235 1,216 122.411
11/01/2018 1,249 1,225 -1,21 1,249 1,215 376.837
10/01/2018 1,237 1,240 0,40 1,280 1,231 750.080
09/01/2018 1,237 1,235 -0,08 1,240 1,217 141.239
08/01/2018 1,225 1,236 0,65 1,250 1,220 298.195
05/01/2018 1,221 1,228 0,45 1,260 1,215 763.782
04/01/2018 1,210 1,223 0,62 1,233 1,210 204.110
03/01/2018 1,245 1,215 -1,22 1,245 1,211 314.842
02/01/2018 1,239 1,230 2,93 1,247 1,202 124.970
29/12/2017 1,230 1,195 -2,85 1,230 1,195 476.231
28/12/2017 1,232 1,230 0,24 1,239 1,220 200.040
27/12/2017 1,257 1,227 -1,05 1,260 1,225 292.491
22/12/2017 1,230 1,240 -0,80 1,265 1,221 212.720
21/12/2017 1,252 1,250 -0,16 1,266 1,250 199.476
20/12/2017 1,265 1,252 -0,87 1,279 1,252 284.678
19/12/2017 1,252 1,263 0,32 1,300 1,252 486.061
18/12/2017 1,258 1,259 -0,63 1,287 1,257 96.943
15/12/2017 1,281 1,267 -1,02 1,285 1,260 129.608
14/12/2017 1,263 1,280 0,55 1,288 1,257 291.935
13/12/2017 1,320 1,273 -2,15 1,320 1,261 508.672
12/12/2017 1,259 1,301 3,42 1,326 1,258 980.486
11/12/2017 1,305 1,258 -2,63 1,306 1,240 602.242
08/12/2017 1,277 1,292 1,41 1,340 1,277 960.995
07/12/2017 1,238 1,274 4,17 1,347 1,236 2.332.182
06/12/2017 1,230 1,223 -0,16 1,245 1,220 117.164
05/12/2017 1,246 1,225 -1,21 1,254 1,225 410.443
04/12/2017 1,240 1,240 0,81 1,280 1,240 163.452
01/12/2017 1,251 1,230 -0,65 1,251 1,230 254.178
30/11/2017 1,250 1,238 -1,12 1,265 1,230 588.173
29/11/2017 1,281 1,252 -2,34 1,299 1,250 503.670
28/11/2017 1,307 1,282 -0,23 1,329 1,280 791.531
27/11/2017 1,269 1,285 1,90 1,330 1,260 758.244
24/11/2017 1,270 1,261 -0,79 1,280 1,251 168.383
23/11/2017 1,289 1,271 0,24 1,324 1,271 593.101
22/11/2017 1,247 1,268 3,51 1,300 1,231 700.077
21/11/2017 1,236 1,225 0,33 1,250 1,223 94.941
20/11/2017 1,212 1,221 -1,05 1,259 1,212 140.741
17/11/2017 1,232 1,234 -0,24 1,270 1,212 173.199
16/11/2017 1,216 1,237 3,08 1,260 1,200 317.812
15/11/2017 1,221 1,200 -3,23 1,249 1,180 493.866
14/11/2017 1,255 1,240 -1,59 1,276 1,240 193.064
13/11/2017 1,280 1,260 -1,56 1,289 1,250 346.758
10/11/2017 1,340 1,280 -1,61 1,340 1,280 211.636
09/11/2017 1,339 1,301 -1,96 1,340 1,300 195.347
08/11/2017 1,330 1,327 0,08 1,339 1,313 250.857
07/11/2017 1,367 1,326 -1,04 1,367 1,319 429.148
06/11/2017 1,352 1,340 0,75 1,400 1,330 1.025.176
03/11/2017 1,280 1,330 3,91 1,389 1,270 1.295.526
02/11/2017 1,310 1,280 -3,03 1,320 1,263 549.263
01/11/2017 1,336 1,320 -1,20 1,355 1,306 375.821
31/10/2017 1,400 1,336 -1,76 1,410 1,333 856.024
30/10/2017 1,280 1,360 10,57 1,360 1,273 1.326.232
27/10/2017 1,260 1,230 -2,38 1,297 1,202 851.598
26/10/2017 1,293 1,260 -2,55 1,348 1,251 1.028.017
25/10/2017 1,395 1,293 -5,62 1,395 1,293 1.217.656
24/10/2017 1,400 1,370 0,74 1,447 1,326 1.972.848
23/10/2017 1,289 1,360 11,93 1,388 1,243 2.821.617
20/10/2017 1,400 1,215 -10,00 1,535 1,215 7.722.729
19/10/2017 1,068 1,350 32,35 1,450 1,045 8.851.402
18/10/2017 1,050 1,020 -1,45 1,058 1,017 237.684
17/10/2017 1,070 1,035 -1,52 1,072 1,005 490.634
16/10/2017 1,116 1,051 -4,45 1,116 1,044 287.762
13/10/2017 1,125 1,100 -1,79 1,137 1,100 112.646
12/10/2017 1,130 1,120 -1,75 1,140 1,110 194.055
11/10/2017 1,170 1,140 8,78 1,170 1,094 763.845
10/10/2017 1,179 1,048 -8,39 1,179 1,040 460.967
09/10/2017 1,112 1,144 4,00 1,209 1,112 699.387
06/10/2017 1,052 1,100 5,77 1,275 1,052 3.015.973
05/10/2017 0,836 1,040 25,76 1,050 0,836 1.606.227
04/10/2017 0,942 0,827 -11,93 0,960 0,825 1.012.847
03/10/2017 0,954 0,939 -0,95 0,983 0,912 688.262
02/10/2017 1,040 0,948 -7,96 1,040 0,945 662.235
29/09/2017 1,096 1,030 -6,36 1,096 1,022 464.951
28/09/2017 1,110 1,100 0,00 1,132 1,081 333.152
27/09/2017 1,130 1,100 -2,65 1,160 1,018 1.047.789
26/09/2017 1,244 1,130 -8,13 1,245 1,110 814.073
25/09/2017 1,246 1,230 -1,99 1,290 1,230 240.589
22/09/2017 1,259 1,255 -0,24 1,265 1,250 134.665
21/09/2017 1,251 1,258 -0,47 1,300 1,251 112.456
20/09/2017 1,270 1,264 -0,47 1,281 1,251 155.059
19/09/2017 1,288 1,270 -0,78 1,300 1,270 238.502
18/09/2017 1,309 1,280 0,55 1,357 1,275 893.215
15/09/2017 1,291 1,273 -1,39 1,300 1,250 291.944
14/09/2017 1,323 1,291 -0,39 1,323 1,280 178.668
13/09/2017 1,300 1,296 0,08 1,318 1,294 66.481
12/09/2017 1,330 1,295 -0,77 1,330 1,291 153.456
11/09/2017 1,318 1,305 -1,06 1,337 1,300 174.643
08/09/2017 1,316 1,319 -1,12 1,344 1,316 154.224
07/09/2017 1,360 1,334 -1,91 1,360 1,327 318.248
06/09/2017 1,336 1,360 2,87 1,380 1,312 435.643
05/09/2017 1,329 1,322 1,69 1,393 1,305 739.306
04/09/2017 1,330 1,300 -1,89 1,330 1,300 124.499
01/09/2017 1,318 1,325 1,53 1,333 1,300 219.554
31/08/2017 1,296 1,305 0,23 1,369 1,296 334.621
30/08/2017 1,323 1,302 -0,61 1,330 1,285 213.920
29/08/2017 1,304 1,310 0,46 1,315 1,280 145.064
28/08/2017 1,338 1,304 -1,73 1,339 1,295 139.671
25/08/2017 1,330 1,327 0,38 1,369 1,319 737.075
24/08/2017 1,330 1,322 3,28 1,419 1,305 1.410.415
23/08/2017 1,270 1,280 0,55 1,285 1,261 137.339
22/08/2017 1,268 1,273 0,24 1,320 1,268 190.028
21/08/2017 1,281 1,270 -0,08 1,306 1,261 151.417
18/08/2017 1,251 1,271 0,00 1,375 1,235 761.401
17/08/2017 1,284 1,271 0,24 1,284 1,260 76.165
16/08/2017 1,286 1,268 -2,98 1,314 1,255 406.698
15/08/2017 1,368 1,307 -4,32 1,368 1,306 284.830
14/08/2017 1,249 1,366 11,06 1,450 1,228 1.948.425
11/08/2017 1,270 1,230 -3,23 1,275 1,230 357.724
10/08/2017 1,281 1,271 -0,70 1,300 1,270 201.569
09/08/2017 1,271 1,280 -0,70 1,330 1,270 385.004
08/08/2017 1,288 1,289 -0,85 1,308 1,274 130.172
07/08/2017 1,317 1,300 -0,76 1,318 1,280 275.352
04/08/2017 1,301 1,310 -0,30 1,318 1,300 248.738
03/08/2017 1,300 1,314 1,08 1,340 1,300 386.652
02/08/2017 1,306 1,300 -2,91 1,358 1,300 734.963
01/08/2017 1,410 1,339 -2,90 1,410 1,336 419.642
31/07/2017 1,440 1,379 -0,65 1,470 1,350 506.332
28/07/2017 1,505 1,388 -5,06 1,531 1,384 1.289.876
27/07/2017 1,341 1,462 9,02 1,589 1,231 4.293.572
26/07/2017 1,410 1,341 -5,43 1,410 1,340 1.458.856
25/07/2017 1,447 1,418 -2,94 1,480 1,400 739.803
24/07/2017 1,500 1,461 -3,31 1,500 1,376 849.717
21/07/2017 1,521 1,511 -0,72 1,533 1,500 583.188
20/07/2017 1,560 1,522 -2,00 1,578 1,522 417.868
19/07/2017 1,580 1,553 -1,33 1,590 1,530 653.625
18/07/2017 1,601 1,574 0,19 1,624 1,550 396.329
17/07/2017 1,560 1,571 2,28 1,671 1,560 1.166.978
14/07/2017 1,584 1,536 -4,95 1,598 1,510 2.123.925
13/07/2017 1,705 1,616 -5,00 1,712 1,600 2.152.616
12/07/2017 1,704 1,701 0,59 1,760 1,663 1.630.401
11/07/2017 1,763 1,691 -6,06 1,848 1,680 2.866.082
10/07/2017 1,517 1,800 19,28 1,805 1,467 5.317.498
07/07/2017 1,514 1,509 -1,37 1,562 1,450 1.282.627
06/07/2017 1,659 1,530 -6,82 1,667 1,452 3.123.089
05/07/2017 1,779 1,642 -5,90 1,779 1,613 2.229.755
04/07/2017 1,800 1,745 -2,73 1,826 1,720 1.526.613
03/07/2017 1,829 1,794 2,05 1,900 1,760 2.549.891
30/06/2017 1,760 1,758 -0,23 1,947 1,651 4.493.473
29/06/2017 2,010 1,762 -10,10 2,079 1,671 7.504.431
28/06/2017 1,454 1,960 44,86 1,960 1,380 9.608.553
27/06/2017 1,510 1,353 -19,94 1,590 1,220 7.608.818
26/06/2017 1,930 1,690 -13,55 2,038 1,660 5.362.566
23/06/2017 2,187 1,955 -3,22 2,187 1,913 5.064.424
22/06/2017 2,397 2,020 -10,97 2,480 1,733 16.477.506
21/06/2017 2,000 2,269 20,95 2,279 1,960 14.908.597
20/06/2017 1,650 1,876 32,11 1,937 1,557 17.904.134
19/06/2017 1,260 1,420 13,33 1,549 1,260 12.193.795
16/06/2017 1,445 1,253 -0,56 1,550 1,168 11.215.227
15/06/2017 0,865 1,260 44,99 1,538 0,865 16.344.142
14/06/2017 1,757 0,869 -57,61 2,130 0,800 22.688.825
13/06/2017 1,720 2,050 66,67 3,378 1,441 47.846.797
12/06/2017 0,570 1,230 180,82 1,440 0,483 40.615.337
09/06/2017 0,250 0,438 90,43 0,490 0,222 28.158.960
08/06/2017 0,290 0,230 -14,81 0,290 0,140 9.328.960
07/06/2017 0,600 0,270 -95,43 0,610 0,260 16.192.531
06/06/2017 5,910 5,910 0,00 5,910 5,910 --
05/06/2017 5,910 5,910 0,00 5,910 5,910 --
02/06/2017 5,910 5,910 0,00 5,910 5,910 --
01/06/2017 5,910 5,910 0,00 5,910 5,910 --
31/05/2017 5,910 5,910 0,00 5,910 5,910 --
30/05/2017 5,910 5,910 0,00 5,910 5,910 --
29/05/2017 5,910 5,910 0,00 5,910 5,910 --
26/05/2017 5,910 5,910 0,00 5,910 5,910 --
25/05/2017 5,910 5,910 0,00 5,910 5,910 --
24/05/2017 5,910 5,910 0,00 5,910 5,910 --
23/05/2017 5,910 5,910 0,00 5,910 5,910 --
22/05/2017 5,910 5,910 0,00 5,910 5,910 --
19/05/2017 5,910 5,910 0,00 5,910 5,910 --
18/05/2017 5,910 5,910 0,00 5,910 5,910 --
17/05/2017 5,910 5,910 0,00 5,910 5,910 --
16/05/2017 5,910 5,910 0,00 5,910 5,910 --
15/05/2017 5,910 5,910 0,00 5,910 5,910 --
12/05/2017 5,910 5,910 0,00 5,910 5,910 --
11/05/2017 5,910 5,910 0,00 5,910 5,910 --
10/05/2017 5,910 5,910 0,00 5,910 5,910 --
09/05/2017 5,910 5,910 0,00 5,910 5,910 --
08/05/2017 5,910 5,910 0,00 5,910 5,910 --
05/05/2017 5,910 5,910 0,00 5,910 5,910 --
04/05/2017 5,910 5,910 0,00 5,910 5,910 --
03/05/2017 5,910 5,910 0,00 5,910 5,910 --
02/05/2017 5,910 5,910 0,00 5,910 5,910 --
28/04/2017 5,910 5,910 0,00 5,910 5,910 --
27/04/2017 5,910 5,910 0,00 5,910 5,910 --
26/04/2017 5,910 5,910 0,00 5,910 5,910 --

Mas noticias

publicidad
publicidad