publicidad
26 de Mayo, 11:42 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PPR (PP)PPR (PP)

-1,40-0,81 %
170,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 172,450 170,600 -0,81 173,350 170,350 260.126
23/05/2013 173,250 172,000 -2,19 174,350 171,950 315.886
22/05/2013 176,150 175,850 -0,17 176,150 173,300 215.358
21/05/2013 176,100 176,150 0,26 177,150 173,900 220.956
20/05/2013 176,450 175,700 -0,23 176,850 175,000 162.469
17/05/2013 175,650 176,100 0,37 177,100 175,100 262.190
16/05/2013 173,000 175,450 1,42 176,100 172,850 188.745
15/05/2013 172,850 173,000 -0,20 173,500 170,000 338.541
14/05/2013 173,900 173,350 -0,20 174,000 170,800 293.789
13/05/2013 174,200 173,700 -0,40 174,750 172,950 155.514
10/05/2013 171,800 174,400 1,90 174,400 170,500 178.287
09/05/2013 171,650 171,150 -0,12 172,050 169,950 185.456
08/05/2013 170,150 171,350 0,15 172,200 169,950 312.624
07/05/2013 170,950 171,100 0,18 171,250 169,450 206.970
06/05/2013 168,550 170,800 1,12 171,250 168,000 114.611
03/05/2013 168,850 168,900 0,21 170,100 167,950 249.552
02/05/2013 167,000 168,550 0,90 168,950 167,000 244.217
30/04/2013 168,300 167,050 0,03 169,050 166,700 259.828
29/04/2013 167,100 167,000 0,30 168,150 165,700 235.202
26/04/2013 170,450 166,500 -6,72 170,600 165,200 933.205
25/04/2013 177,300 178,500 0,54 179,450 176,850 274.596
24/04/2013 173,250 177,550 2,93 179,800 173,200 423.327
23/04/2013 166,400 172,500 4,77 172,500 166,000 394.840
22/04/2013 167,000 164,650 -0,81 167,550 163,150 176.074
19/04/2013 164,000 166,000 2,00 166,100 163,400 268.863
18/04/2013 164,100 162,750 -0,58 164,550 162,150 208.208
17/04/2013 167,050 163,700 -1,59 169,500 163,050 370.336
16/04/2013 165,500 166,350 -1,07 166,450 161,850 334.841
15/04/2013 168,650 168,150 -0,59 169,050 166,500 229.884
12/04/2013 169,900 169,150 -0,82 170,500 168,350 229.718
11/04/2013 167,850 170,550 1,61 170,550 167,850 216.902
10/04/2013 165,900 167,850 1,91 168,500 165,050 210.831
09/04/2013 167,200 164,700 -0,66 167,600 164,000 172.317
08/04/2013 165,400 165,800 0,27 168,750 165,250 209.135
05/04/2013 172,300 165,350 -4,17 172,400 163,550 422.627
04/04/2013 175,500 172,550 -1,65 176,200 172,150 198.575
03/04/2013 175,350 175,450 0,03 177,450 175,050 195.135
02/04/2013 172,300 175,400 2,33 176,000 172,300 314.875
28/03/2013 170,000 171,400 0,94 172,500 168,800 259.283
27/03/2013 172,900 169,800 -1,48 173,500 168,650 298.144
26/03/2013 170,650 172,350 1,06 172,850 170,100 151.906
25/03/2013 173,100 170,550 -0,81 173,150 169,200 286.410
22/03/2013 173,500 171,950 -1,21 174,000 171,200 259.113
21/03/2013 178,100 174,050 -2,63 179,450 173,400 386.971
20/03/2013 176,400 178,750 1,39 178,900 176,400 230.139
19/03/2013 176,150 176,300 -0,23 177,700 176,000 322.516
18/03/2013 176,900 176,700 -1,01 177,750 175,350 372.559
15/03/2013 178,900 178,500 -0,36 179,500 178,500 559.705
14/03/2013 179,100 179,150 0,76 179,350 177,000 293.958
13/03/2013 177,450 177,800 0,23 178,300 176,500 258.217
12/03/2013 176,950 177,400 0,51 178,200 175,950 251.093
11/03/2013 176,950 176,500 -0,59 177,850 174,850 179.473
08/03/2013 178,300 177,550 0,51 179,100 176,800 243.112
07/03/2013 176,700 176,650 -0,08 177,250 175,000 259.493
06/03/2013 176,800 176,800 0,00 177,400 174,900 250.783
05/03/2013 174,750 176,800 1,87 177,150 174,750 274.231
04/03/2013 172,450 173,550 0,38 174,500 170,800 271.104
01/03/2013 171,900 172,900 0,70 174,650 170,650 296.346
28/02/2013 170,050 171,700 1,42 172,150 169,800 260.561
27/02/2013 167,250 169,300 1,41 169,600 166,300 251.910
26/02/2013 166,850 166,950 -2,79 168,850 165,000 408.928
25/02/2013 172,300 171,750 0,12 173,000 170,600 222.427
22/02/2013 168,750 171,550 1,93 171,550 168,600 344.026
21/02/2013 173,050 168,300 -3,58 173,400 168,300 488.196
20/02/2013 173,500 174,550 0,52 174,900 172,150 233.804
19/02/2013 172,300 173,650 0,46 175,050 171,450 369.946
18/02/2013 172,000 172,850 0,49 174,850 170,950 345.421
15/02/2013 164,400 172,000 7,63 174,750 163,950 1.309.017
14/02/2013 160,550 159,800 -0,44 161,250 159,250 302.428
13/02/2013 159,600 160,500 0,88 160,900 158,450 169.963
12/02/2013 157,000 159,100 1,24 159,100 156,100 227.304
11/02/2013 160,000 157,150 -2,27 160,350 156,650 238.432
08/02/2013 157,750 160,800 2,75 160,800 157,250 206.815
07/02/2013 159,400 156,500 -1,82 160,050 156,500 352.621
06/02/2013 161,750 159,400 -1,15 161,800 159,000 318.998
05/02/2013 160,600 161,250 0,12 162,850 160,500 206.921
04/02/2013 163,200 161,050 -1,50 163,400 159,900 289.808
01/02/2013 158,550 163,500 3,22 163,500 158,050 313.230
31/01/2013 158,900 158,400 -0,56 159,500 157,100 312.759
30/01/2013 158,500 159,300 0,50 159,850 157,550 422.437
29/01/2013 158,700 158,500 0,03 158,900 157,550 211.535
28/01/2013 156,850 158,450 1,54 158,450 156,500 498.935
25/01/2013 153,900 156,050 1,20 156,400 153,550 262.458
24/01/2013 153,450 154,200 0,55 154,650 152,600 198.384
23/01/2013 153,500 153,350 -0,39 154,950 152,500 152.061
22/01/2013 155,250 153,950 -0,84 155,600 152,750 213.548
21/01/2013 154,000 155,250 -1,21 155,500 152,450 207.082
18/01/2013 156,300 157,150 0,96 157,450 156,000 242.768
17/01/2013 154,600 155,650 0,74 155,650 153,450 177.329
16/01/2013 155,450 154,500 0,82 155,500 152,550 370.727
15/01/2013 149,400 153,250 2,58 153,250 149,150 424.161
14/01/2013 146,950 149,400 1,84 149,950 146,150 353.253
11/01/2013 147,500 146,700 -0,24 147,500 146,050 149.497
10/01/2013 147,300 147,050 -0,24 148,200 145,900 298.350
09/01/2013 145,450 147,400 2,15 147,400 144,700 482.665
08/01/2013 143,500 144,300 0,45 145,100 143,350 206.043
07/01/2013 144,800 143,650 -1,10 145,250 143,050 270.303
04/01/2013 144,550 145,250 0,17 145,400 143,750 240.894
03/01/2013 142,550 145,000 1,61 145,000 142,500 255.385
02/01/2013 142,350 142,700 1,31 143,100 142,000 299.084
31/12/2012 139,600 140,850 0,54 141,400 139,500 56.722
28/12/2012 140,850 140,100 -0,64 141,900 140,050 116.244
27/12/2012 141,100 141,000 0,71 141,200 139,450 132.428
24/12/2012 142,550 140,000 -0,71 142,650 140,000 60.037
21/12/2012 142,350 141,000 -1,23 142,750 140,750 291.681
20/12/2012 142,950 142,750 0,04 142,950 141,950 251.052
19/12/2012 142,000 142,700 0,49 142,850 141,000 261.977
18/12/2012 142,100 142,000 0,28 142,400 141,100 222.723
17/12/2012 141,550 141,600 -0,04 142,450 140,800 140.761
14/12/2012 142,300 141,650 -0,25 142,500 141,350 111.714
13/12/2012 141,000 142,000 0,57 142,000 139,350 248.952
12/12/2012 141,850 141,200 -0,42 142,600 140,900 180.867
11/12/2012 142,000 141,800 -0,14 142,450 141,750 186.935
10/12/2012 141,650 142,000 0,00 142,600 141,500 201.381
07/12/2012 142,050 142,000 0,18 142,550 141,650 246.359
06/12/2012 142,000 141,750 0,82 142,500 141,600 285.824
05/12/2012 143,150 140,600 -1,26 143,450 140,350 233.250
04/12/2012 143,000 142,400 -0,66 144,300 142,100 192.305
03/12/2012 144,000 143,350 -0,03 144,500 143,100 148.999
30/11/2012 141,850 143,400 0,70 144,150 141,800 309.437
29/11/2012 140,900 142,400 1,35 143,050 140,700 299.176
28/11/2012 139,700 140,500 0,21 140,500 139,250 241.245
27/11/2012 139,550 140,200 1,01 140,750 139,200 204.127
26/11/2012 139,750 138,800 -0,75 139,750 137,950 107.564
23/11/2012 138,500 139,850 1,12 139,900 138,100 166.763
22/11/2012 138,000 138,300 0,29 138,300 137,600 186.748
21/11/2012 137,400 137,900 0,11 138,000 136,850 210.480
20/11/2012 135,700 137,750 1,10 137,950 135,350 197.664
19/11/2012 133,300 136,250 2,79 136,250 133,300 250.394
16/11/2012 133,150 132,550 -0,71 133,800 132,500 222.262
15/11/2012 134,900 133,500 -1,48 135,150 133,200 251.605
14/11/2012 136,500 135,500 -1,20 136,900 135,300 169.888
13/11/2012 136,150 137,150 -0,11 137,150 134,600 227.912
12/11/2012 135,250 137,300 1,52 137,900 134,350 267.093
09/11/2012 134,850 135,250 0,45 135,500 133,600 262.711
08/11/2012 134,550 134,650 0,34 137,450 133,700 463.956
07/11/2012 137,250 134,200 -1,83 137,250 134,050 254.791
06/11/2012 135,350 136,700 1,22 137,100 135,300 150.759
05/11/2012 137,300 135,050 -1,96 137,550 135,000 155.445
02/11/2012 137,550 137,750 0,36 137,950 135,900 190.855
01/11/2012 134,600 137,250 1,18 137,650 134,150 228.783
31/10/2012 135,450 135,650 0,15 136,900 135,300 226.874
30/10/2012 135,000 135,450 0,67 135,700 134,550 125.275
29/10/2012 136,600 134,550 -1,97 136,600 132,950 336.890
26/10/2012 130,250 137,250 4,85 137,250 130,250 790.870
25/10/2012 132,000 130,900 -1,06 132,500 130,900 282.059
24/10/2012 131,800 132,300 0,99 132,800 130,050 389.567
23/10/2012 133,850 131,000 -2,17 133,900 130,800 441.437
22/10/2012 134,350 133,900 -0,26 134,650 133,250 292.970
19/10/2012 132,500 134,250 0,83 134,700 132,500 371.320
18/10/2012 134,600 133,150 -1,22 134,600 132,250 257.895
17/10/2012 134,000 134,800 1,05 134,900 132,350 316.635
16/10/2012 132,000 133,400 1,06 133,400 130,700 439.003
15/10/2012 131,000 132,000 0,99 132,000 131,000 349.071
12/10/2012 129,350 130,700 0,89 131,250 129,000 515.949
11/10/2012 128,650 129,550 1,05 130,050 128,350 520.606
10/10/2012 125,750 128,200 2,48 128,800 125,600 866.878
09/10/2012 125,000 125,100 0,77 126,350 124,000 484.925
08/10/2012 124,300 124,150 2,01 125,150 123,350 755.476
05/10/2012 121,400 121,700 0,45 122,250 121,250 298.881
04/10/2012 121,600 121,150 0,21 121,900 120,500 223.555
03/10/2012 119,600 120,900 0,58 121,100 119,300 260.617
02/10/2012 119,850 120,200 0,17 121,350 119,150 244.693
01/10/2012 119,900 120,000 0,50 120,900 119,450 350.477
28/09/2012 121,000 119,400 -0,79 121,000 118,900 343.576
27/09/2012 121,800 120,350 -0,62 121,800 119,400 340.430
26/09/2012 121,100 121,100 -0,94 121,400 120,250 321.595
25/09/2012 122,250 122,250 0,16 122,550 121,250 166.159
24/09/2012 124,000 122,050 -2,01 124,250 121,350 456.880
21/09/2012 124,050 124,550 0,73 124,550 123,250 478.154
20/09/2012 123,000 123,650 0,12 124,450 122,800 193.227
19/09/2012 123,250 123,500 0,41 124,000 122,250 214.348
18/09/2012 122,950 123,000 -0,36 123,050 121,600 269.295
17/09/2012 124,350 123,450 -1,08 124,650 122,950 277.730
14/09/2012 124,150 124,800 1,22 125,650 124,100 422.982
13/09/2012 124,700 123,300 -1,12 124,850 123,000 375.952
12/09/2012 125,150 124,700 -0,44 125,450 123,600 401.941
11/09/2012 125,050 125,250 -2,07 125,500 122,400 728.894
10/09/2012 126,950 127,900 0,39 128,900 126,950 165.916
07/09/2012 127,600 127,400 0,04 128,600 127,100 272.523
06/09/2012 126,300 127,350 1,31 127,800 125,150 247.077
05/09/2012 124,650 125,700 0,76 126,800 124,550 236.938
04/09/2012 125,850 124,750 -0,68 126,000 124,000 204.098
03/09/2012 123,900 125,600 1,13 125,950 123,550 142.013
31/08/2012 124,150 124,200 -0,36 125,850 123,650 233.280
30/08/2012 125,100 124,650 -1,07 126,250 124,150 181.969
29/08/2012 126,300 126,000 0,04 126,550 124,900 127.714
28/08/2012 126,000 125,950 -0,32 126,000 124,800 195.593
27/08/2012 126,100 126,350 0,20 126,650 125,900 97.196
24/08/2012 126,300 126,100 -0,16 126,800 124,800 205.548
23/08/2012 128,400 126,300 -1,02 128,400 125,650 238.872
22/08/2012 127,950 127,600 -0,47 128,600 127,100 127.545
21/08/2012 128,300 128,200 0,51 128,500 127,450 164.819
20/08/2012 128,750 127,550 -0,93 128,750 127,000 199.008
17/08/2012 128,050 128,750 0,19 129,000 127,800 197.320
16/08/2012 128,000 128,500 1,06 128,500 126,950 135.036
15/08/2012 128,000 127,150 -0,55 128,000 126,700 117.979
14/08/2012 128,400 127,850 0,20 128,400 125,800 245.587
13/08/2012 127,700 127,600 -0,08 128,400 126,650 129.980
10/08/2012 127,150 127,700 -0,04 127,950 126,150 161.037
09/08/2012 127,550 127,750 0,47 127,900 126,000 185.000
08/08/2012 126,800 127,150 -0,04 127,500 125,900 147.910
07/08/2012 126,100 127,200 0,99 127,650 125,800 305.890
06/08/2012 124,250 125,950 1,49 126,350 124,250 249.128
03/08/2012 121,450 124,100 2,35 124,850 121,250 390.420
02/08/2012 122,950 121,250 -1,22 124,250 121,250 417.202
01/08/2012 122,750 122,750 0,61 123,950 121,950 266.584
31/07/2012 123,500 122,000 -0,89 123,500 121,700 371.055
30/07/2012 121,950 123,100 1,95 123,750 120,400 474.076
27/07/2012 120,000 120,750 6,62 122,000 118,000 1.275.301
26/07/2012 111,950 113,250 4,33 113,300 110,400 681.937
25/07/2012 107,700 108,550 1,07 109,350 106,600 281.441
24/07/2012 108,700 107,400 -0,60 109,200 107,250 215.924
23/07/2012 110,000 108,050 -2,70 110,400 107,050 391.019
20/07/2012 112,250 111,050 -1,29 113,350 110,550 284.293
19/07/2012 110,850 112,500 2,09 113,700 110,400 403.906
18/07/2012 107,500 110,200 1,29 110,900 106,700 597.361
17/07/2012 108,350 108,800 0,88 109,550 108,200 244.807
16/07/2012 109,300 107,850 -1,28 109,300 107,200 309.721
13/07/2012 107,500 109,250 2,06 109,600 107,000 329.866
12/07/2012 108,800 107,050 -2,24 108,900 106,350 543.116
11/07/2012 112,650 109,500 -3,48 112,750 109,350 573.277
10/07/2012 112,200 113,450 1,25 114,000 111,550 332.045
09/07/2012 112,400 112,050 -0,71 112,750 111,600 384.838
06/07/2012 114,100 112,850 -2,21 114,550 112,750 428.745
05/07/2012 115,550 115,400 0,09 116,850 114,300 342.114
04/07/2012 114,400 115,300 0,74 115,950 114,100 267.841
03/07/2012 114,300 114,450 0,13 115,000 113,100 262.743
02/07/2012 112,950 114,300 1,83 114,550 112,000 336.532
29/06/2012 111,850 112,250 3,22 112,700 110,350 429.441
28/06/2012 110,800 108,750 -1,76 111,350 108,200 468.551
27/06/2012 111,150 110,700 0,05 111,500 109,900 250.862
26/06/2012 111,000 110,650 -0,49 111,150 109,850 230.458
25/06/2012 110,700 111,200 0,36 111,450 109,550 384.245
22/06/2012 113,200 110,800 -2,81 113,200 110,100 421.372
21/06/2012 115,000 114,000 -1,17 115,300 113,400 425.862
20/06/2012 115,350 115,350 0,04 115,600 114,050 201.877
19/06/2012 113,400 115,300 1,81 115,600 113,400 231.874
18/06/2012 113,900 113,250 1,12 114,450 112,450 315.908
15/06/2012 111,000 112,000 1,17 112,300 110,500 442.593
14/06/2012 111,050 110,700 -0,81 111,450 109,900 415.870
13/06/2012 112,900 111,600 -0,80 114,200 111,050 380.578
12/06/2012 114,700 112,500 -2,00 115,450 111,450 510.187
11/06/2012 117,500 114,800 0,00 118,100 114,700 297.487
08/06/2012 115,200 114,800 -1,33 115,300 113,750 297.788
07/06/2012 113,350 116,350 2,78 117,600 113,150 559.068
06/06/2012 109,400 113,200 3,47 113,200 109,300 629.458
05/06/2012 109,850 109,400 0,46 110,250 109,000 279.965
04/06/2012 110,500 108,900 -1,89 110,600 108,600 408.957
01/06/2012 115,500 111,000 -3,48 115,500 110,550 708.611
31/05/2012 116,700 115,000 -1,41 117,200 114,050 522.658
30/05/2012 118,750 116,650 -2,26 119,000 116,150 324.165
29/05/2012 118,900 119,350 0,89 120,000 117,500 294.482

Mas noticias

publicidad