Vocento 15 años 16 de Octubre, 23:59 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PRISA (PRS)PRISA (PRS)

-0,28-8,17 %
3,16

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/10/2017 3,320 3,440 2,75 3,480 3,300 90.328
12/10/2017 3,452 3,348 -5,69 3,500 3,300 79.243
11/10/2017 3,550 3,550 0,00 3,588 3,340 103.707
10/10/2017 3,600 3,550 -0,84 3,650 3,480 111.633
09/10/2017 3,448 3,580 5,29 3,694 3,401 257.733
06/10/2017 3,169 3,400 6,22 3,400 3,112 336.278
05/10/2017 3,175 3,201 -4,45 3,400 3,175 75.251
04/10/2017 3,450 3,350 -2,90 3,450 3,175 198.023
03/10/2017 3,390 3,450 1,47 3,470 3,353 257.050
02/10/2017 3,172 3,400 2,72 3,420 3,172 210.031
29/09/2017 3,149 3,310 5,62 3,394 3,130 229.241
28/09/2017 3,200 3,134 -2,06 3,200 3,109 38.267
27/09/2017 3,250 3,200 -0,62 3,250 3,109 56.957
26/09/2017 3,129 3,220 0,78 3,250 3,129 57.386
25/09/2017 3,109 3,195 1,69 3,257 3,005 181.250
22/09/2017 3,200 3,142 -1,38 3,200 3,110 63.115
21/09/2017 3,109 3,186 -0,72 3,194 3,109 54.294
20/09/2017 3,219 3,209 -1,32 3,300 3,179 35.110
19/09/2017 3,318 3,252 -1,96 3,318 3,219 26.416
18/09/2017 3,340 3,317 0,45 3,340 3,205 111.018
15/09/2017 3,155 3,302 1,95 3,302 3,151 366.303
14/09/2017 3,160 3,239 2,11 3,240 3,110 77.866
13/09/2017 3,280 3,172 -3,88 3,310 3,162 67.176
12/09/2017 3,370 3,300 -1,81 3,439 3,268 83.001
11/09/2017 3,201 3,361 4,25 3,490 3,201 227.440
08/09/2017 3,068 3,224 7,11 3,280 3,050 275.555
07/09/2017 3,215 3,010 -6,38 3,215 3,010 139.747
06/09/2017 2,990 3,215 8,21 3,278 2,958 475.740
05/09/2017 3,050 2,971 -3,22 3,060 2,971 46.175
04/09/2017 2,997 3,070 -0,49 3,160 2,990 105.420
01/09/2017 2,875 3,085 7,30 3,100 2,864 97.910
31/08/2017 2,868 2,875 2,24 2,894 2,816 39.891
30/08/2017 2,898 2,812 -0,28 2,898 2,812 59.364
29/08/2017 2,851 2,820 -1,09 2,930 2,820 44.679
28/08/2017 2,910 2,851 -2,66 2,950 2,851 28.982
25/08/2017 2,947 2,929 0,07 2,968 2,912 16.939
24/08/2017 2,910 2,927 0,00 2,942 2,900 51.468
23/08/2017 2,930 2,927 0,21 2,970 2,900 49.923
22/08/2017 2,913 2,921 -0,03 2,990 2,912 49.945
21/08/2017 2,932 2,922 -0,95 3,070 2,922 33.443
18/08/2017 2,920 2,950 -1,99 2,996 2,920 25.038
17/08/2017 2,980 3,010 1,62 3,050 2,900 78.516
16/08/2017 2,930 2,962 0,34 3,009 2,930 67.548
15/08/2017 2,951 2,952 -0,44 3,078 2,950 62.800
14/08/2017 2,960 2,965 0,51 3,030 2,960 30.416
11/08/2017 2,951 2,950 -3,28 3,035 2,901 103.888
10/08/2017 3,021 3,050 0,00 3,051 2,975 109.869
09/08/2017 3,035 3,050 0,30 3,067 3,022 80.150
08/08/2017 3,040 3,041 -0,36 3,119 3,029 45.377
07/08/2017 3,105 3,052 -1,71 3,156 2,970 113.129
04/08/2017 3,241 3,105 0,16 3,241 3,021 146.462
03/08/2017 3,190 3,100 -1,02 3,350 3,100 268.979
02/08/2017 3,150 3,132 -1,07 3,250 3,109 77.771
01/08/2017 3,166 3,166 -1,19 3,200 3,136 45.728
31/07/2017 3,139 3,204 0,28 3,229 3,100 134.939
28/07/2017 3,008 3,195 4,55 3,195 2,970 133.356
27/07/2017 3,110 3,056 -1,74 3,159 3,010 92.418
26/07/2017 3,140 3,110 -0,96 3,249 3,029 110.400
25/07/2017 3,230 3,140 -1,81 3,273 3,140 172.285
24/07/2017 3,110 3,198 2,86 3,297 3,105 185.417
21/07/2017 3,065 3,109 0,65 3,170 3,002 127.109
20/07/2017 3,150 3,089 -0,03 3,178 3,000 189.647
19/07/2017 2,923 3,090 7,74 3,151 2,861 201.161
18/07/2017 2,900 2,868 -1,10 2,953 2,813 205.635
17/07/2017 3,035 2,900 -3,97 3,069 2,820 259.277
14/07/2017 2,820 3,020 10,22 3,280 2,800 925.223
13/07/2017 2,960 2,740 -7,31 2,991 2,740 393.981
12/07/2017 3,100 2,956 -4,34 3,118 2,901 363.109
11/07/2017 3,148 3,090 -2,37 3,230 3,020 341.801
10/07/2017 3,200 3,165 -4,90 3,361 3,050 430.381
07/07/2017 3,200 3,328 4,00 3,586 3,030 881.029
06/07/2017 3,340 3,200 -4,19 3,930 3,200 2.063.278
05/07/2017 2,950 3,340 15,09 3,365 2,870 682.446
04/07/2017 2,650 2,902 9,10 2,990 2,520 637.457
03/07/2017 2,350 2,660 13,24 2,660 2,350 178.415
30/06/2017 2,415 2,349 -4,90 2,580 2,332 205.077
29/06/2017 2,520 2,470 -5,36 2,575 2,431 192.415
28/06/2017 2,201 2,610 18,10 2,690 2,150 522.860
27/06/2017 2,300 2,210 -3,91 2,350 2,200 220.275
26/06/2017 2,316 2,300 -3,56 2,430 2,300 100.515
23/06/2017 2,511 2,385 -7,20 2,580 2,380 262.869
22/06/2017 2,580 2,570 0,82 2,580 2,413 165.532
21/06/2017 2,450 2,549 4,30 2,560 2,288 335.731
20/06/2017 2,700 2,444 -7,35 2,850 2,420 589.085
19/06/2017 2,170 2,638 23,85 2,700 2,150 514.372
16/06/2017 2,259 2,130 -1,84 2,259 2,077 449.627
15/06/2017 2,130 2,170 1,88 2,273 2,130 219.499
14/06/2017 2,435 2,130 -9,78 2,435 2,070 419.587
13/06/2017 2,280 2,361 5,40 2,470 2,260 344.741
12/06/2017 2,039 2,240 9,27 2,240 2,005 294.711
09/06/2017 2,111 2,050 -8,32 2,236 2,001 341.108
08/06/2017 2,600 2,236 -15,62 2,610 2,236 289.000
07/06/2017 2,800 2,650 -5,36 2,809 2,605 237.001
06/06/2017 2,815 2,800 -1,10 2,819 2,780 70.586
05/06/2017 2,923 2,831 -0,21 2,923 2,800 73.851
02/06/2017 2,860 2,837 0,39 2,919 2,810 113.860
01/06/2017 2,899 2,826 -0,84 2,967 2,801 175.770
31/05/2017 3,010 2,850 -5,60 3,010 2,823 441.477
30/05/2017 3,230 3,019 -7,05 3,230 3,005 226.850
29/05/2017 3,308 3,248 -3,04 3,317 3,209 96.162
26/05/2017 3,314 3,350 5,05 3,350 3,197 120.447
25/05/2017 3,080 3,189 3,61 3,189 2,977 119.495
24/05/2017 2,980 3,078 3,29 3,100 2,960 154.112
23/05/2017 3,069 2,980 -0,50 3,069 2,961 53.591
22/05/2017 3,010 2,995 -3,07 3,109 2,955 80.734
19/05/2017 3,101 3,090 -2,80 3,192 2,970 169.902
18/05/2017 3,270 3,179 -2,90 3,330 3,101 76.259
17/05/2017 3,490 3,274 -4,83 3,490 3,250 80.658
16/05/2017 3,360 3,440 2,38 3,449 3,242 82.467
15/05/2017 3,500 3,360 -2,35 3,500 3,324 62.321
12/05/2017 3,510 3,441 -3,07 3,620 3,401 82.096
11/05/2017 3,609 3,550 -0,25 3,630 3,528 95.047
10/05/2017 3,558 3,559 2,56 3,560 3,468 84.525
09/05/2017 3,427 3,470 0,29 3,550 3,427 84.540
08/05/2017 3,539 3,460 0,29 3,542 3,400 74.195
05/05/2017 3,590 3,450 0,29 3,590 3,343 108.634
04/05/2017 3,500 3,440 2,38 3,647 3,401 255.231
03/05/2017 3,600 3,360 -4,46 3,850 3,360 337.813
02/05/2017 3,300 3,517 7,39 3,517 3,285 115.482
28/04/2017 3,300 3,275 0,09 3,350 3,220 62.915
27/04/2017 3,270 3,272 -0,85 3,384 3,270 61.173
26/04/2017 3,290 3,300 0,00 3,323 3,251 77.614
25/04/2017 3,420 3,300 -2,08 3,420 3,296 125.446
24/04/2017 3,430 3,370 -1,23 3,520 3,370 38.863
21/04/2017 3,650 3,412 -4,72 3,650 3,412 86.085
20/04/2017 3,700 3,581 -3,22 3,751 3,570 110.116
19/04/2017 3,705 3,700 -1,33 3,762 3,652 125.171
18/04/2017 3,870 3,750 -2,09 3,870 3,704 36.309
13/04/2017 3,890 3,830 0,79 3,890 3,760 22.123
12/04/2017 3,712 3,800 0,93 3,800 3,681 32.473
11/04/2017 3,900 3,765 -3,46 3,902 3,715 66.769
10/04/2017 4,000 3,900 -2,50 4,000 3,899 33.489
07/04/2017 3,990 4,000 0,38 4,000 3,890 24.411
06/04/2017 3,925 3,985 -0,94 4,000 3,925 17.243
05/04/2017 3,805 4,023 -1,64 4,040 3,805 39.210
04/04/2017 4,162 4,090 -3,33 4,220 3,901 90.733
03/04/2017 4,390 4,231 -1,83 4,390 4,125 71.458
31/03/2017 4,420 4,310 -3,36 4,490 4,240 55.085
30/03/2017 4,480 4,460 0,68 4,500 4,410 56.357
29/03/2017 4,550 4,430 -2,64 4,550 4,425 123.719
28/03/2017 4,690 4,550 -1,86 4,709 4,535 99.040
27/03/2017 4,718 4,636 -0,30 4,718 4,635 17.042
24/03/2017 4,650 4,650 -1,27 4,703 4,640 50.549
23/03/2017 4,730 4,710 1,68 4,730 4,623 14.162
22/03/2017 4,622 4,632 -0,06 4,650 4,605 47.164
21/03/2017 4,651 4,635 -0,32 4,690 4,623 71.887
20/03/2017 4,650 4,650 0,00 4,695 4,623 32.040
17/03/2017 4,740 4,650 -1,48 4,740 4,650 112.695
16/03/2017 4,700 4,720 0,00 4,880 4,700 95.181
15/03/2017 4,690 4,720 1,51 4,720 4,623 21.657
14/03/2017 4,749 4,650 -0,96 4,749 4,621 31.230
13/03/2017 4,680 4,695 0,97 4,765 4,650 37.262
10/03/2017 4,699 4,650 -0,02 4,699 4,650 34.450
09/03/2017 4,757 4,651 0,02 4,757 4,650 33.738
08/03/2017 4,749 4,650 -1,59 4,749 4,650 26.194
07/03/2017 4,710 4,725 0,02 4,730 4,687 24.985
06/03/2017 4,730 4,724 -0,13 4,756 4,700 40.583
03/03/2017 4,730 4,730 -0,04 4,811 4,700 78.072
02/03/2017 4,732 4,732 0,02 4,850 4,732 29.884
01/03/2017 4,949 4,731 -3,25 4,949 4,700 88.974
28/02/2017 4,681 4,890 1,88 4,978 4,680 100.475
27/02/2017 4,730 4,800 3,23 4,919 4,700 22.221
24/02/2017 4,700 4,650 1,06 4,730 4,602 86.693
23/02/2017 4,950 4,601 -7,05 4,975 4,556 125.013
22/02/2017 4,900 4,950 0,61 5,050 4,900 36.704
21/02/2017 4,922 4,920 -1,60 5,067 4,850 100.794
20/02/2017 5,010 5,000 0,10 5,060 4,930 34.795
17/02/2017 5,000 4,995 0,91 5,000 4,921 23.478
16/02/2017 4,950 4,950 -0,60 5,050 4,950 34.232
15/02/2017 5,099 4,980 -0,40 5,099 4,970 61.896
14/02/2017 5,076 5,000 -0,30 5,100 4,950 24.716
13/02/2017 5,000 5,015 2,14 5,130 4,930 113.582
10/02/2017 5,170 4,910 -5,03 5,170 4,802 108.414
09/02/2017 5,175 5,170 0,00 5,200 5,107 41.387
08/02/2017 5,290 5,170 -1,30 5,290 5,170 28.237
07/02/2017 5,200 5,238 -0,42 5,280 5,190 69.390
06/02/2017 5,191 5,260 0,19 5,290 5,191 69.410
03/02/2017 5,250 5,250 0,96 5,290 5,143 41.285
02/02/2017 5,290 5,200 -0,93 5,290 5,200 10.935
01/02/2017 5,250 5,249 0,00 5,250 5,199 16.991
31/01/2017 5,250 5,249 0,75 5,250 5,163 22.214
30/01/2017 5,250 5,210 -0,19 5,300 5,210 42.469
27/01/2017 5,205 5,220 -0,19 5,240 5,201 3.473
26/01/2017 5,250 5,230 0,58 5,300 5,210 19.070
25/01/2017 5,267 5,200 -1,89 5,300 5,200 49.407
24/01/2017 5,299 5,300 -0,02 5,300 5,264 23.949
23/01/2017 5,348 5,301 0,66 5,348 5,226 4.511
20/01/2017 5,210 5,266 -0,17 5,348 5,210 7.254
19/01/2017 5,200 5,275 1,03 5,299 5,172 28.780
18/01/2017 5,300 5,221 -0,93 5,313 5,200 30.850
17/01/2017 5,430 5,270 -0,57 5,430 5,224 29.145
16/01/2017 5,340 5,300 -1,67 5,400 5,300 20.296
13/01/2017 5,250 5,390 2,57 5,400 5,250 38.117
12/01/2017 5,360 5,255 -0,91 5,360 5,255 108.325
11/01/2017 5,379 5,303 1,01 5,444 5,250 49.295
10/01/2017 5,420 5,250 -0,38 5,420 5,241 42.882
09/01/2017 5,300 5,270 -0,57 5,429 5,270 23.674
06/01/2017 5,445 5,300 -2,03 5,445 5,300 22.411
05/01/2017 5,450 5,410 2,08 5,450 5,328 21.104
04/01/2017 5,350 5,300 -1,49 5,438 5,300 69.118
03/01/2017 5,350 5,380 1,87 5,388 5,282 26.327
02/01/2017 5,190 5,281 0,59 5,340 5,190 12.038
30/12/2016 5,191 5,250 0,00 5,290 5,175 58.912
29/12/2016 5,175 5,250 0,19 5,290 5,175 21.556
28/12/2016 5,360 5,240 -2,24 5,360 5,192 26.121
27/12/2016 5,240 5,360 2,29 5,485 5,205 41.880
23/12/2016 5,300 5,240 -2,96 5,520 5,240 63.652
22/12/2016 5,201 5,400 2,47 5,400 5,201 21.111
21/12/2016 5,150 5,270 2,33 5,415 5,124 83.259
20/12/2016 5,231 5,150 -1,53 5,280 5,150 55.495
19/12/2016 5,398 5,230 -1,45 5,398 5,199 85.830
16/12/2016 5,400 5,307 -3,00 5,500 5,252 126.474
15/12/2016 5,410 5,471 -0,87 5,508 5,410 10.004
14/12/2016 5,400 5,519 1,27 5,574 5,400 28.774
13/12/2016 5,400 5,450 0,93 5,450 5,345 56.999
12/12/2016 5,200 5,400 3,35 5,465 5,170 41.892
09/12/2016 5,300 5,225 -1,40 5,399 5,141 52.560
08/12/2016 5,250 5,299 1,32 5,448 5,220 80.693
07/12/2016 5,208 5,230 0,65 5,299 5,082 26.014
06/12/2016 5,150 5,196 1,68 5,199 5,070 16.328
05/12/2016 5,050 5,110 1,19 5,148 5,038 35.073
02/12/2016 5,175 5,050 -2,40 5,200 5,050 27.598
01/12/2016 5,420 5,174 -3,94 5,424 5,174 42.737
30/11/2016 5,465 5,386 -0,63 5,465 5,231 30.521
29/11/2016 5,300 5,420 2,26 5,467 5,161 23.617
28/11/2016 5,300 5,300 0,00 5,300 5,158 14.264
25/11/2016 5,330 5,300 -1,38 5,359 5,279 24.291
24/11/2016 5,479 5,374 -0,87 5,479 5,354 13.534
23/11/2016 5,725 5,421 -1,62 5,725 5,413 35.062
22/11/2016 5,381 5,510 0,38 5,510 5,381 5.920
21/11/2016 5,400 5,489 -0,36 5,511 5,380 8.879
18/11/2016 5,500 5,509 -1,61 5,599 5,402 8.191
17/11/2016 5,774 5,599 -5,10 5,970 5,520 25.918
16/11/2016 5,327 5,900 7,27 5,936 5,327 52.375
15/11/2016 5,312 5,500 2,78 5,620 5,240 40.485
14/11/2016 5,531 5,351 -3,59 5,770 5,330 42.875
11/11/2016 5,701 5,550 -4,33 5,862 5,550 23.229
10/11/2016 6,071 5,801 -4,43 6,161 5,768 39.425
09/11/2016 6,030 6,070 -5,16 6,238 6,000 10.901
08/11/2016 6,250 6,400 0,79 6,486 6,250 5.884
07/11/2016 6,200 6,350 0,95 6,350 6,200 46.396
04/11/2016 6,160 6,290 -0,13 6,347 6,160 12.697
03/11/2016 6,105 6,298 3,16 6,430 6,105 9.815
02/11/2016 6,250 6,105 -3,71 6,278 6,080 10.957
01/11/2016 6,197 6,340 0,32 6,340 6,095 11.936
31/10/2016 6,500 6,320 -2,53 6,500 6,320 14.036
28/10/2016 6,528 6,484 -3,22 6,700 6,484 34.259
27/10/2016 6,568 6,700 0,90 6,700 6,431 27.566
26/10/2016 6,630 6,640 -0,02 6,780 6,563 14.161
25/10/2016 6,462 6,641 0,62 6,720 6,445 164.369
24/10/2016 6,655 6,600 -0,15 6,783 6,545 139.153
21/10/2016 6,456 6,610 0,46 6,634 6,361 66.282
20/10/2016 6,550 6,580 0,46 6,580 6,300 40.958
19/10/2016 6,450 6,550 1,55 6,550 6,171 105.826
18/10/2016 6,150 6,450 1,74 6,499 6,150 136.150

Mas noticias

publicidad