22 de Julio, 18:31 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROSIEBENSAT (PSM)PROSIEBENSAT (PSM)

0,080,36 %
22,31

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 22,250 22,310 0,36 22,460 22,170 900.167
19/07/2018 22,100 22,230 -0,49 22,490 22,100 708.081
18/07/2018 22,410 22,340 0,18 22,650 21,480 1.799.477
17/07/2018 22,520 22,300 -0,76 22,890 22,020 1.060.455
16/07/2018 22,520 22,470 -0,09 22,720 22,360 511.217
13/07/2018 22,500 22,490 0,00 22,710 22,480 600.970
12/07/2018 22,670 22,490 1,40 22,690 22,220 1.479.313
11/07/2018 22,140 22,180 -0,40 22,270 21,920 861.350
10/07/2018 21,720 22,270 2,16 22,390 21,720 1.443.309
09/07/2018 21,800 21,800 0,79 22,140 21,730 1.206.676
06/07/2018 21,560 21,630 0,84 21,810 21,510 1.237.486
05/07/2018 21,590 21,450 -0,09 21,630 21,370 1.425.936
04/07/2018 21,510 21,470 -0,37 21,580 21,320 774.362
03/07/2018 21,580 21,550 0,23 21,690 21,370 1.208.465
02/07/2018 21,580 21,500 -1,06 21,970 21,340 1.831.704
29/06/2018 22,750 21,730 -6,34 22,790 21,500 3.908.325
28/06/2018 23,400 23,200 -1,07 23,640 23,010 1.627.320
27/06/2018 23,840 23,450 -1,59 23,860 23,320 2.288.778
26/06/2018 23,990 23,830 1,75 24,220 23,540 1.644.440
25/06/2018 23,620 23,420 -0,76 23,730 23,330 1.122.775
22/06/2018 23,570 23,600 -0,17 23,920 23,540 1.240.929
21/06/2018 23,830 23,640 -0,76 23,950 23,530 1.077.302
20/06/2018 23,750 23,820 0,59 23,960 23,620 661.474
19/06/2018 23,500 23,680 0,38 23,900 23,280 1.011.007
18/06/2018 23,940 23,590 -1,26 24,080 23,510 1.033.250
15/06/2018 24,300 23,890 -1,48 24,510 23,890 2.111.289
14/06/2018 24,000 24,250 0,62 24,440 23,690 1.733.438
13/06/2018 24,560 24,100 -1,87 24,650 24,100 1.096.115
12/06/2018 24,550 24,560 0,70 24,610 24,310 809.429
11/06/2018 24,850 24,390 -1,85 24,980 24,350 1.399.146
08/06/2018 24,850 24,850 -0,60 25,240 24,660 1.182.082
07/06/2018 25,300 25,000 -0,99 25,400 24,940 1.206.584
06/06/2018 25,270 25,250 -0,28 25,590 25,240 936.904
05/06/2018 25,670 25,320 -1,36 25,740 25,290 996.221
04/06/2018 25,410 25,670 1,62 25,730 25,300 844.761
01/06/2018 25,200 25,260 0,36 25,440 25,150 720.889
31/05/2018 25,230 25,170 0,12 25,590 25,100 1.232.538
30/05/2018 25,940 25,140 -3,23 25,940 25,010 2.281.897
29/05/2018 26,640 25,980 -2,11 26,640 25,690 1.158.111
28/05/2018 26,890 26,540 -0,60 26,920 26,430 372.718
25/05/2018 26,540 26,700 0,53 26,750 26,360 675.143
24/05/2018 26,400 26,560 -0,97 26,660 26,170 1.300.576
23/05/2018 26,700 26,820 0,64 27,120 26,560 1.248.562
22/05/2018 27,430 26,650 -2,35 27,490 26,510 1.470.464
18/05/2018 27,510 27,290 -0,26 27,600 27,290 839.264
17/05/2018 27,730 27,360 -6,81 27,830 26,630 2.305.360
16/05/2018 29,820 29,360 -1,54 30,000 29,340 1.780.938
15/05/2018 29,800 29,820 0,34 30,060 29,590 1.104.614
14/05/2018 29,390 29,720 2,27 29,750 29,060 1.478.791
11/05/2018 28,880 29,060 1,18 29,810 28,880 3.060.628
10/05/2018 28,270 28,720 1,77 29,030 28,050 1.574.589
09/05/2018 30,200 28,220 -9,26 30,200 28,010 4.094.890
08/05/2018 30,850 31,100 1,30 31,100 30,530 1.163.336
07/05/2018 30,500 30,700 0,82 30,850 30,500 894.112
04/05/2018 30,190 30,450 1,10 30,480 30,160 775.156
03/05/2018 30,010 30,120 0,03 30,390 29,870 750.296
02/05/2018 30,190 30,110 0,03 30,320 29,940 960.278
30/04/2018 30,210 30,100 0,40 30,350 30,060 731.632
27/04/2018 30,090 29,980 0,00 30,230 29,880 550.802
26/04/2018 29,650 29,980 1,46 29,980 29,560 875.940
25/04/2018 29,310 29,550 -0,03 29,770 29,300 812.360
24/04/2018 29,800 29,560 -0,30 29,860 29,210 760.944
23/04/2018 29,690 29,650 0,07 29,900 29,520 770.646
20/04/2018 29,690 29,630 0,03 29,920 29,460 800.315
19/04/2018 29,300 29,620 1,44 29,650 29,250 799.391
18/04/2018 29,180 29,200 0,72 29,340 29,120 990.686
17/04/2018 28,800 28,990 1,01 29,050 28,800 1.000.726
16/04/2018 29,130 28,700 -1,51 29,300 28,470 1.218.315
13/04/2018 29,810 29,140 -1,55 29,810 29,130 982.756
12/04/2018 29,660 29,600 -0,30 29,790 29,280 1.041.870
11/04/2018 29,600 29,690 0,51 29,750 29,390 1.015.705
10/04/2018 29,370 29,540 1,10 29,540 29,240 849.892
09/04/2018 29,130 29,220 0,83 29,390 28,980 716.961
06/04/2018 28,150 28,980 2,66 29,040 28,030 1.090.588
05/04/2018 27,950 28,230 2,39 28,300 27,900 923.240
04/04/2018 27,500 27,570 0,40 27,650 27,250 849.388
03/04/2018 28,100 27,460 -2,56 28,100 27,210 1.214.618
29/03/2018 27,790 28,180 1,26 28,180 27,690 886.292
28/03/2018 27,870 27,830 -0,54 27,870 27,150 1.092.175
27/03/2018 27,870 27,980 1,78 28,220 27,850 1.046.277
26/03/2018 27,460 27,490 0,51 27,720 27,260 840.659
23/03/2018 26,900 27,350 0,63 27,500 26,710 962.586
22/03/2018 27,510 27,180 -1,49 27,660 26,950 1.088.109
21/03/2018 27,450 27,590 0,55 27,780 27,320 918.080
20/03/2018 27,500 27,440 0,37 27,770 27,320 1.073.171
19/03/2018 27,510 27,340 -0,58 27,600 27,210 1.246.618
16/03/2018 27,320 27,500 2,12 27,500 27,080 7.721.744
15/03/2018 27,040 26,930 -0,19 27,140 26,500 1.974.505
14/03/2018 26,950 26,980 0,48 27,340 26,840 2.068.727
13/03/2018 28,360 26,850 -5,06 28,430 26,680 3.583.384
12/03/2018 28,500 28,280 -2,04 28,600 28,170 2.283.438
09/03/2018 28,700 28,870 0,24 29,040 28,520 1.333.277
08/03/2018 28,490 28,800 1,69 28,840 28,220 2.118.779
07/03/2018 28,330 28,320 0,68 28,900 28,070 3.246.795
06/03/2018 29,940 28,130 -6,39 30,370 27,560 8.971.237
05/03/2018 30,200 30,050 -1,89 30,410 29,630 2.801.768
02/03/2018 31,280 30,630 -3,10 31,440 30,450 2.642.629
01/03/2018 32,530 31,610 -2,86 32,630 31,130 2.848.457
28/02/2018 32,770 32,540 -0,73 33,030 32,450 1.945.527
27/02/2018 32,750 32,780 1,30 33,040 32,600 1.849.959
26/02/2018 32,530 32,360 -0,12 32,830 32,050 1.469.262
23/02/2018 32,220 32,400 0,62 32,480 31,780 1.811.407
22/02/2018 31,650 32,200 3,40 32,350 30,730 2.862.327
21/02/2018 31,400 31,140 -0,99 31,700 31,050 1.673.911
20/02/2018 31,510 31,450 0,26 32,380 31,240 2.134.401
19/02/2018 31,640 31,370 -0,32 31,740 31,190 1.328.161
16/02/2018 31,060 31,470 1,98 31,560 31,000 1.535.182
15/02/2018 30,610 30,860 1,58 31,050 30,520 1.355.299
14/02/2018 29,780 30,380 3,09 30,530 29,780 1.753.872
13/02/2018 29,410 29,470 0,44 29,600 29,230 902.295
12/02/2018 29,090 29,340 1,66 29,570 29,030 985.577
09/02/2018 29,450 28,860 -2,43 29,740 28,710 2.025.666
08/02/2018 29,930 29,580 -1,07 30,020 29,450 1.487.414
07/02/2018 28,960 29,900 4,73 30,070 28,940 2.168.229
06/02/2018 28,410 28,550 -2,92 29,030 28,150 2.427.836
05/02/2018 29,850 29,410 -1,87 29,850 29,300 1.771.227
02/02/2018 30,840 29,970 -2,82 30,850 29,890 1.689.715
01/02/2018 31,000 30,840 0,16 31,230 30,670 2.165.914
31/01/2018 30,320 30,790 4,23 31,040 30,320 3.555.916
30/01/2018 29,770 29,540 -1,34 30,020 29,450 1.038.194
29/01/2018 29,920 29,940 0,44 30,160 29,770 1.104.702
26/01/2018 29,720 29,810 0,47 29,920 29,430 789.272
25/01/2018 29,520 29,670 0,37 29,830 29,360 1.107.521
24/01/2018 30,250 29,560 -1,96 30,310 29,550 1.377.179
23/01/2018 30,570 30,150 -0,56 30,770 30,120 1.419.206
22/01/2018 29,980 30,320 1,37 30,550 29,970 1.468.951
19/01/2018 29,800 29,910 0,44 29,970 29,720 1.077.263
18/01/2018 29,770 29,780 0,47 29,900 29,550 954.921
17/01/2018 30,080 29,640 -1,59 30,100 29,280 1.729.975
16/01/2018 30,270 30,120 0,23 30,480 30,080 1.543.735
15/01/2018 29,660 30,050 1,93 30,590 29,600 2.095.878
12/01/2018 28,690 29,480 3,11 29,600 28,550 2.410.301
11/01/2018 28,590 28,590 0,49 28,730 28,260 1.595.488
10/01/2018 29,440 28,450 -3,33 29,440 28,130 3.356.151
09/01/2018 29,530 29,430 0,03 29,570 29,300 934.823
08/01/2018 29,650 29,420 -0,44 29,720 29,360 978.261
05/01/2018 29,400 29,550 0,51 29,620 29,300 1.160.306
04/01/2018 29,320 29,400 0,96 29,460 29,050 1.163.277
03/01/2018 29,180 29,120 0,41 29,350 28,860 905.335
02/01/2018 28,780 29,000 1,03 29,190 28,360 1.247.530
29/12/2017 28,560 28,705 0,51 28,760 28,490 618.004
28/12/2017 28,800 28,560 -0,64 28,960 28,540 949.748
27/12/2017 29,010 28,745 -0,81 29,145 28,745 756.576
22/12/2017 29,210 28,980 -0,94 29,345 28,935 1.009.433
21/12/2017 28,935 29,255 0,88 29,350 28,870 1.535.573
20/12/2017 28,990 29,000 0,24 29,145 28,745 1.458.895
19/12/2017 29,410 28,930 -1,60 29,445 28,855 1.259.173
18/12/2017 29,150 29,400 1,20 29,535 29,025 1.867.864
15/12/2017 28,990 29,050 0,07 29,070 28,520 2.699.145
14/12/2017 28,880 29,030 0,38 29,295 28,725 1.545.264
13/12/2017 28,615 28,920 1,30 29,080 28,600 1.428.555
12/12/2017 28,900 28,550 -0,85 28,960 28,425 1.753.850
11/12/2017 28,690 28,795 0,31 29,030 28,520 1.242.435
08/12/2017 28,705 28,705 0,40 29,195 28,480 1.985.111
07/12/2017 27,920 28,590 3,06 28,590 27,735 2.910.712
06/12/2017 27,045 27,740 2,93 28,070 26,905 4.221.792
05/12/2017 26,810 26,950 0,19 27,230 26,745 1.642.439
04/12/2017 26,980 26,900 0,56 27,025 26,315 2.065.823
01/12/2017 26,790 26,750 0,11 26,965 26,460 1.632.898
30/11/2017 27,100 26,720 -1,33 27,320 26,420 4.085.564
29/11/2017 26,940 27,080 1,33 27,230 26,880 1.893.603
28/11/2017 26,240 26,725 2,02 26,975 26,175 2.090.381
27/11/2017 26,400 26,195 -0,68 26,480 26,150 1.146.540
24/11/2017 26,260 26,375 0,55 26,680 26,210 1.138.490
23/11/2017 26,180 26,230 -0,11 26,485 25,955 1.355.466
22/11/2017 26,545 26,260 -0,91 26,585 26,260 1.505.619
21/11/2017 26,830 26,500 1,49 26,835 26,345 3.690.410
20/11/2017 25,620 26,110 3,22 26,500 25,405 3.906.131
17/11/2017 25,070 25,295 0,88 25,425 24,900 1.861.868
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

Mas noticias

publicidad
publicidad