Vocento 15 años 18 de Noviembre, 01:33 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROSIEBENSAT (PSM)PROSIEBENSAT (PSM)

0,110,44 %
25,08

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/11/2017 25,040 25,075 0,44 25,440 24,750 2.684.882
15/11/2017 24,765 24,965 0,58 25,040 24,560 2.155.914
14/11/2017 25,245 24,820 -1,02 25,300 24,500 2.305.036
13/11/2017 24,995 25,075 0,48 25,350 24,695 3.447.543
10/11/2017 25,795 24,955 -3,05 25,805 24,805 5.713.677
09/11/2017 27,600 25,740 -9,21 27,780 25,120 10.757.288
08/11/2017 28,010 28,350 1,67 28,835 27,980 2.360.291
07/11/2017 28,200 27,885 -0,57 28,300 27,780 2.082.478
06/11/2017 28,855 28,045 -2,86 28,855 27,940 3.075.615
03/11/2017 28,675 28,870 0,64 29,125 28,650 1.675.038
02/11/2017 29,070 28,685 -1,66 29,165 28,575 1.873.359
01/11/2017 30,295 29,170 -2,59 30,365 29,040 2.729.374
30/10/2017 29,400 29,945 1,94 30,050 29,400 1.209.307
27/10/2017 29,650 29,375 -0,44 29,800 29,155 1.183.399
26/10/2017 29,420 29,505 0,36 29,775 29,355 872.011
25/10/2017 29,765 29,400 -1,09 29,800 29,330 944.083
24/10/2017 29,700 29,725 0,25 29,875 29,650 806.215
23/10/2017 30,265 29,650 -1,61 30,280 29,560 1.340.170
20/10/2017 30,295 30,135 -0,33 30,470 29,925 1.206.265
19/10/2017 30,445 30,235 -0,54 30,445 29,935 1.044.962
18/10/2017 29,920 30,400 1,74 30,600 29,800 1.286.984
17/10/2017 29,770 29,880 0,44 29,880 29,415 1.064.852
16/10/2017 30,230 29,750 -1,10 30,255 29,650 1.158.910
13/10/2017 30,135 30,080 0,20 30,555 29,960 1.256.082
12/10/2017 29,780 30,020 0,94 30,030 29,605 916.841
11/10/2017 29,765 29,740 0,13 29,860 29,520 1.175.303
10/10/2017 29,890 29,700 -0,50 30,000 29,680 865.687
09/10/2017 30,135 29,850 -0,37 30,285 29,750 1.550.764
06/10/2017 29,205 29,960 2,69 30,225 29,020 2.129.941
05/10/2017 29,270 29,175 -0,34 29,270 28,960 1.274.774
04/10/2017 29,545 29,275 1,12 29,610 29,080 1.787.693
02/10/2017 28,950 28,950 0,40 29,240 28,730 1.148.725
29/09/2017 28,365 28,835 1,98 28,870 28,260 1.573.518
28/09/2017 28,485 28,275 -0,44 28,550 28,260 856.188
27/09/2017 28,520 28,400 -0,28 28,565 28,350 862.707
26/09/2017 28,635 28,480 -1,01 28,865 28,425 979.508
25/09/2017 28,585 28,770 0,59 28,770 28,475 891.947
22/09/2017 28,500 28,600 0,03 28,895 28,335 1.177.943
21/09/2017 28,690 28,590 0,02 28,780 28,190 1.269.545
20/09/2017 28,415 28,585 0,53 28,665 28,355 1.264.585
19/09/2017 27,990 28,435 1,77 28,595 27,930 1.941.183
18/09/2017 28,150 27,940 -0,37 28,210 27,810 964.534
15/09/2017 27,830 28,045 0,25 28,105 27,650 1.915.684
14/09/2017 27,960 27,975 0,13 28,030 27,755 997.161
13/09/2017 27,870 27,940 -0,23 28,140 27,770 1.371.715
12/09/2017 27,845 28,005 0,77 28,005 27,660 1.361.327
11/09/2017 27,655 27,790 0,27 28,050 27,485 1.675.743
08/09/2017 27,980 27,715 -0,81 28,050 27,355 1.651.835
07/09/2017 28,345 27,940 -0,96 28,405 27,940 1.671.772
06/09/2017 27,800 28,210 1,00 28,255 27,650 1.455.369
05/09/2017 28,025 27,930 0,04 28,250 27,900 1.437.546
04/09/2017 27,560 27,920 0,43 28,230 27,560 1.611.044
01/09/2017 28,180 27,800 -1,35 28,380 27,750 2.534.845
31/08/2017 27,900 28,180 1,55 28,285 27,300 3.718.284
30/08/2017 27,690 27,750 -0,66 28,075 27,420 4.210.751
29/08/2017 30,600 27,935 -14,53 30,600 27,780 8.670.118
28/08/2017 32,605 32,685 0,05 32,735 32,390 467.117
25/08/2017 32,505 32,670 0,37 32,775 32,500 571.892
24/08/2017 32,800 32,550 -0,79 33,135 32,545 1.222.060
23/08/2017 33,880 32,810 -3,74 34,030 32,750 1.877.073
22/08/2017 34,215 34,085 0,52 34,275 33,795 655.233
21/08/2017 33,965 33,910 -0,25 34,190 33,800 499.999
18/08/2017 34,135 33,995 -0,93 34,160 33,870 921.311
17/08/2017 34,250 34,315 0,15 34,485 34,180 580.189
16/08/2017 34,500 34,265 -0,04 34,595 34,120 764.493
15/08/2017 34,960 34,280 -1,49 35,245 34,210 983.377
14/08/2017 34,180 34,800 2,52 34,840 34,155 1.114.553
11/08/2017 33,945 33,945 -0,13 34,115 33,695 1.052.306
10/08/2017 33,750 33,990 0,71 34,195 33,730 1.092.733
09/08/2017 33,900 33,750 -1,26 33,930 33,555 1.007.473
08/08/2017 34,110 34,180 0,29 34,265 33,955 743.755
07/08/2017 34,230 34,080 -0,47 34,305 33,980 916.052
04/08/2017 33,880 34,240 0,81 34,300 33,750 1.178.479
03/08/2017 34,430 33,965 -1,24 34,430 33,270 2.092.534
02/08/2017 34,490 34,390 0,12 34,550 34,220 1.485.963
01/08/2017 33,900 34,350 1,48 34,550 33,785 2.073.569
31/07/2017 33,505 33,850 1,23 33,850 33,375 1.798.671
28/07/2017 32,950 33,440 0,98 33,440 32,670 1.408.010
27/07/2017 33,025 33,115 0,24 33,275 32,990 764.212
26/07/2017 32,900 33,035 0,69 33,115 32,830 1.127.479
25/07/2017 33,500 32,810 -1,75 33,635 32,810 1.726.530
24/07/2017 33,230 33,395 0,63 33,515 33,140 1.210.878
21/07/2017 33,510 33,185 -1,24 33,630 33,075 1.639.495
20/07/2017 33,710 33,600 0,24 34,085 33,595 1.385.101
19/07/2017 33,370 33,520 0,52 33,695 33,180 1.051.774
18/07/2017 33,675 33,345 -1,64 33,865 33,125 1.491.463
17/07/2017 34,130 33,900 -0,24 34,200 33,770 739.475
14/07/2017 33,955 33,980 0,28 33,980 33,760 824.927
13/07/2017 33,930 33,885 0,00 34,000 33,705 956.429
12/07/2017 33,800 33,885 -0,40 34,100 33,140 1.706.362
11/07/2017 34,000 34,020 0,22 34,170 33,820 1.199.391
10/07/2017 34,325 33,945 -0,88 34,365 33,870 1.235.102
07/07/2017 34,400 34,245 -2,06 34,525 33,755 2.337.757
06/07/2017 36,150 34,965 -3,53 36,175 34,485 3.126.031
05/07/2017 36,380 36,245 -0,34 36,560 35,925 1.171.395
04/07/2017 36,880 36,370 -0,68 36,950 36,290 801.638
03/07/2017 37,025 36,620 -0,05 37,035 36,460 812.917
30/06/2017 37,185 36,640 -1,62 37,620 36,640 1.378.487
29/06/2017 37,750 37,245 -0,98 37,765 37,010 879.096
28/06/2017 37,135 37,615 0,82 37,715 37,035 733.543
27/06/2017 37,620 37,310 -0,67 37,790 37,250 727.389
26/06/2017 37,300 37,560 0,94 37,845 37,275 753.833
23/06/2017 37,290 37,210 -0,16 37,290 36,770 766.383
22/06/2017 37,190 37,270 0,19 37,325 37,050 580.679
21/06/2017 37,305 37,200 -0,60 37,305 36,785 1.289.754
20/06/2017 37,490 37,425 0,42 38,400 37,360 1.502.891
19/06/2017 37,550 37,270 -0,32 37,785 37,230 707.288
16/06/2017 37,345 37,390 0,34 37,685 37,225 1.869.227
15/06/2017 37,475 37,265 -0,53 37,475 36,870 718.309
14/06/2017 37,125 37,465 1,00 37,690 37,040 891.312
13/06/2017 37,030 37,095 0,58 37,300 36,975 648.070
12/06/2017 36,870 36,880 -0,08 37,035 36,630 711.820
09/06/2017 36,865 36,910 -0,11 37,130 36,750 907.782
08/06/2017 37,580 36,950 -1,60 37,710 36,950 1.035.777
07/06/2017 37,880 37,550 -0,87 38,045 37,515 873.790
06/06/2017 38,500 37,880 -1,35 38,505 37,815 854.854
02/06/2017 38,285 38,400 0,88 38,830 38,245 1.094.389
01/06/2017 37,795 38,065 0,71 38,430 37,520 783.254
31/05/2017 38,195 37,795 -1,20 38,480 37,795 1.052.362
30/05/2017 38,305 38,255 -0,03 38,635 38,130 1.022.033
29/05/2017 38,075 38,265 0,68 38,350 37,840 507.156
26/05/2017 37,565 38,005 0,90 38,245 37,565 1.120.873
25/05/2017 37,720 37,665 -0,08 37,810 37,350 500.586
24/05/2017 37,200 37,695 1,05 37,700 37,060 916.301
23/05/2017 37,325 37,305 -0,01 37,695 37,265 860.449
22/05/2017 37,295 37,310 0,38 37,535 37,125 768.892
19/05/2017 37,005 37,170 0,31 37,550 36,935 1.228.409
18/05/2017 36,870 37,055 0,15 37,165 36,755 1.226.203
17/05/2017 36,875 37,000 -0,30 37,255 36,585 2.047.054
16/05/2017 37,200 37,110 -0,42 37,525 37,000 1.424.227
15/05/2017 37,690 37,265 -5,07 37,840 37,060 2.262.826
12/05/2017 38,900 39,255 1,34 39,350 37,745 4.317.132
11/05/2017 40,000 38,735 -5,95 40,000 38,250 5.829.316
10/05/2017 41,270 41,185 0,06 41,270 40,850 989.458
09/05/2017 41,485 41,160 1,04 41,490 40,820 1.290.422
08/05/2017 41,050 40,735 -0,11 41,085 40,550 881.765
05/05/2017 41,000 40,780 -0,67 41,080 40,610 1.043.094
04/05/2017 40,555 41,055 1,70 41,055 40,320 1.097.033
03/05/2017 40,255 40,370 0,17 40,755 40,160 1.187.103
02/05/2017 39,195 40,300 3,36 40,300 39,115 1.563.750
28/04/2017 39,195 38,990 -0,28 39,220 38,675 1.194.679
27/04/2017 39,250 39,100 -0,46 39,615 39,100 1.133.973
26/04/2017 39,355 39,280 -0,42 39,435 38,910 975.142
25/04/2017 39,485 39,445 -1,40 39,755 39,250 1.190.953
24/04/2017 39,630 40,005 2,68 40,005 39,535 1.064.794
21/04/2017 39,310 38,960 -0,97 39,475 38,900 933.324
20/04/2017 39,255 39,340 -0,32 39,490 38,780 1.284.605
19/04/2017 40,000 39,465 -2,88 40,120 39,005 2.203.847
18/04/2017 40,945 40,635 -0,32 41,090 40,455 685.169
13/04/2017 41,180 40,765 -1,08 41,250 40,635 558.016
12/04/2017 41,140 41,210 0,62 41,255 40,945 520.267
11/04/2017 40,980 40,955 -0,23 41,195 40,705 648.174
10/04/2017 40,900 41,050 0,56 41,100 40,710 631.653
07/04/2017 40,845 40,820 -0,38 40,995 40,560 788.598
06/04/2017 40,860 40,975 -0,47 41,085 40,700 750.566
05/04/2017 41,135 41,170 -0,17 41,255 40,800 898.339
04/04/2017 40,965 41,240 0,83 41,325 40,835 856.460
03/04/2017 41,700 40,900 -1,46 41,770 40,900 917.923
31/03/2017 41,000 41,505 1,29 41,550 40,925 1.008.452
30/03/2017 40,460 40,975 1,42 41,000 40,405 761.157
29/03/2017 40,745 40,400 -0,47 40,780 40,240 891.611
28/03/2017 40,315 40,590 1,35 40,790 40,220 1.526.308
27/03/2017 40,200 40,050 -0,84 40,395 39,980 990.681
24/03/2017 39,885 40,390 1,18 40,475 39,875 1.307.355
23/03/2017 39,225 39,920 1,78 39,920 39,090 941.675
22/03/2017 39,395 39,220 -0,87 39,435 38,865 889.733
21/03/2017 39,740 39,565 0,04 39,920 39,515 939.801
20/03/2017 39,435 39,550 0,13 39,720 39,255 765.446
17/03/2017 39,355 39,500 0,51 39,570 39,180 1.621.729
16/03/2017 39,260 39,300 1,09 39,445 39,140 952.866
15/03/2017 39,040 38,875 -0,18 39,160 38,795 521.386
14/03/2017 39,150 38,945 -0,54 39,165 38,835 791.277
13/03/2017 39,100 39,155 -0,06 39,305 38,990 492.501
10/03/2017 39,150 39,180 0,36 39,440 39,050 1.040.618
09/03/2017 38,600 39,040 1,10 39,135 38,500 831.576
08/03/2017 38,185 38,615 1,01 38,820 37,895 985.705
07/03/2017 38,200 38,230 0,13 38,295 37,990 530.645
06/03/2017 38,345 38,180 -0,66 38,500 37,865 907.962
03/03/2017 38,525 38,435 -0,80 38,760 38,280 831.913
02/03/2017 38,480 38,745 0,69 38,880 38,405 1.056.655
01/03/2017 38,025 38,480 1,65 38,500 37,770 1.222.906
28/02/2017 37,620 37,855 1,15 37,890 37,400 1.111.022
27/02/2017 37,530 37,425 0,20 37,615 36,930 1.307.618
24/02/2017 38,540 37,350 -3,46 38,590 37,220 2.457.379
23/02/2017 39,000 38,690 -0,51 39,055 38,255 1.730.076
22/02/2017 38,830 38,890 0,53 39,065 38,615 1.076.454
21/02/2017 38,995 38,685 -0,81 39,120 38,620 1.360.926
20/02/2017 39,335 39,000 0,00 39,335 38,940 544.257
17/02/2017 39,040 39,000 -0,15 39,300 38,840 870.344
16/02/2017 38,940 39,060 0,55 39,140 38,780 838.487
15/02/2017 39,220 38,845 -0,94 39,320 38,540 971.669
14/02/2017 39,280 39,215 -0,03 39,440 39,180 441.745
13/02/2017 39,100 39,225 0,74 39,590 39,020 787.048
10/02/2017 39,275 38,935 -0,35 39,350 38,610 835.921
09/02/2017 38,615 39,070 1,73 39,195 38,520 907.991
08/02/2017 38,210 38,405 0,38 38,590 37,540 940.644
07/02/2017 38,415 38,260 -0,62 38,790 38,260 789.514
06/02/2017 39,150 38,500 -1,82 39,215 38,450 1.035.777
03/02/2017 39,470 39,215 -0,44 39,625 39,145 659.626
02/02/2017 39,175 39,390 0,61 39,670 38,840 566.172
01/02/2017 39,440 39,150 -0,33 39,485 39,150 777.822
31/01/2017 39,880 39,280 -1,31 40,135 39,205 939.202
30/01/2017 39,960 39,800 -0,26 40,000 39,510 647.120
27/01/2017 40,030 39,905 -0,03 40,030 39,770 790.540
26/01/2017 39,785 39,915 0,82 40,045 39,560 810.460
25/01/2017 39,585 39,590 1,41 39,800 39,360 1.133.281
24/01/2017 38,975 39,040 0,36 39,210 38,830 585.707
23/01/2017 38,950 38,900 -0,46 39,055 38,765 597.620
20/01/2017 38,955 39,080 0,08 39,345 38,885 905.804
19/01/2017 39,095 39,050 -0,18 39,210 38,800 949.464
18/01/2017 38,990 39,120 0,77 39,260 38,805 987.620
17/01/2017 38,960 38,820 -0,31 39,065 38,595 718.281
16/01/2017 39,050 38,940 -0,41 39,115 38,770 600.898
13/01/2017 39,065 39,100 1,48 39,185 38,695 1.114.580
12/01/2017 38,860 38,530 -1,00 38,980 38,405 1.182.689
11/01/2017 38,780 38,920 2,17 39,225 38,555 1.554.182
10/01/2017 38,380 38,095 -0,50 38,500 38,065 949.078
09/01/2017 38,420 38,285 0,10 38,420 38,000 963.999
06/01/2017 38,000 38,245 0,55 38,275 37,680 730.987
05/01/2017 37,500 38,035 1,25 38,065 37,150 977.584
04/01/2017 37,810 37,565 -0,16 37,910 37,545 801.552
03/01/2017 37,785 37,625 0,07 37,785 37,245 1.184.816
02/01/2017 36,960 37,600 2,70 37,660 36,800 723.934
30/12/2016 36,705 36,610 -0,31 36,810 36,510 385.250
29/12/2016 36,515 36,725 0,55 36,745 36,490 415.001
28/12/2016 37,080 36,525 -1,10 37,135 36,455 474.978
27/12/2016 36,650 36,930 1,29 37,040 36,555 363.911
23/12/2016 36,530 36,460 -0,08 36,665 36,400 463.951
22/12/2016 36,760 36,490 -0,98 37,015 36,350 741.478
21/12/2016 36,685 36,850 0,20 37,075 36,650 744.992
20/12/2016 36,865 36,775 -0,01 37,150 36,695 810.426
19/12/2016 36,430 36,780 1,24 36,920 36,365 990.418
16/12/2016 36,300 36,330 -0,49 36,390 35,855 2.475.468
15/12/2016 36,330 36,510 0,52 36,750 35,730 2.070.642
14/12/2016 35,765 36,320 1,27 36,580 35,620 1.648.760
13/12/2016 35,770 35,865 0,57 36,320 35,540 1.465.575
12/12/2016 35,855 35,660 -0,34 35,900 35,405 1.145.586
09/12/2016 35,170 35,780 1,32 35,875 35,075 1.690.663
08/12/2016 33,910 35,315 4,58 35,480 33,840 3.526.055
07/12/2016 34,000 33,770 1,24 34,000 32,600 1.960.278
06/12/2016 32,290 33,355 3,73 33,370 32,090 1.662.322
05/12/2016 32,450 32,155 -0,82 32,745 32,085 1.128.138
02/12/2016 32,065 32,420 0,81 32,565 31,790 1.157.558
01/12/2016 32,185 32,160 -0,54 32,905 31,900 1.923.947
30/11/2016 31,725 32,335 1,68 32,375 31,325 2.252.703
29/11/2016 31,905 31,800 -0,31 32,160 31,635 1.391.867
28/11/2016 32,395 31,900 -1,59 32,395 31,700 1.176.095
25/11/2016 32,400 32,415 0,46 32,445 32,050 983.280
24/11/2016 32,360 32,265 -0,45 32,490 31,775 1.607.911
23/11/2016 32,720 32,410 -1,25 32,740 32,345 1.436.451
22/11/2016 33,405 32,820 -1,10 33,500 32,820 1.160.448
21/11/2016 34,000 33,185 -0,93 34,050 33,095 1.113.920
18/11/2016 32,680 33,495 2,67 33,635 32,680 2.160.404

Mas noticias

publicidad