23 de Julio, 19:26 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

REALIA (RLIA)REALIA (RLIA)

-0,01-0,96 %
1,03

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 1,042 1,042 0,19 1,056 1,040 35.701
19/07/2018 1,042 1,040 -1,89 1,060 1,040 90.744
18/07/2018 1,042 1,060 0,19 1,064 1,042 15.407
17/07/2018 1,042 1,058 -0,94 1,060 1,042 20.907
16/07/2018 1,050 1,068 0,75 1,072 1,050 233.916
13/07/2018 1,054 1,060 0,00 1,060 1,054 24.582
12/07/2018 1,052 1,060 0,00 1,068 1,052 26.547
11/07/2018 1,070 1,060 -0,56 1,070 1,054 97.166
10/07/2018 1,070 1,066 -1,30 1,080 1,064 89.923
09/07/2018 1,072 1,080 0,37 1,088 1,070 234.004
06/07/2018 1,046 1,076 2,28 1,076 1,046 231.160
05/07/2018 1,050 1,052 0,19 1,060 1,046 147.459
04/07/2018 1,034 1,050 1,16 1,058 1,030 54.981
03/07/2018 1,070 1,038 -2,99 1,070 1,038 58.802
02/07/2018 1,068 1,070 0,19 1,070 1,034 98.109
29/06/2018 1,030 1,068 0,19 1,070 1,030 136.796
28/06/2018 1,012 1,066 1,91 1,070 1,012 215.731
27/06/2018 1,036 1,046 0,58 1,050 1,030 191.955
26/06/2018 1,034 1,040 1,36 1,046 1,028 134.314
25/06/2018 0,992 1,026 2,81 1,030 0,992 206.470
22/06/2018 1,060 0,998 -2,16 1,060 0,998 341.481
21/06/2018 1,058 1,020 -1,92 1,058 1,016 154.847
20/06/2018 1,030 1,040 -0,57 1,058 1,030 53.850
19/06/2018 1,032 1,046 -1,13 1,058 1,032 28.941
18/06/2018 1,026 1,058 2,32 1,068 1,020 93.505
15/06/2018 1,060 1,034 -1,34 1,088 1,034 215.285
14/06/2018 1,024 1,048 1,55 1,056 1,024 53.954
13/06/2018 1,030 1,032 -0,77 1,062 1,030 53.596
12/06/2018 1,012 1,040 0,00 1,050 1,012 103.247
11/06/2018 1,046 1,040 -1,33 1,060 1,040 110.497
08/06/2018 1,062 1,054 -0,94 1,062 1,042 67.497
07/06/2018 1,088 1,064 -0,93 1,090 1,064 92.967
06/06/2018 1,064 1,074 1,13 1,090 1,064 141.192
05/06/2018 1,060 1,062 -1,12 1,090 1,060 48.219
04/06/2018 1,060 1,074 -0,56 1,082 1,060 140.180
01/06/2018 1,096 1,080 -1,82 1,098 1,074 105.511
31/05/2018 1,054 1,100 2,23 1,100 1,054 725.085
30/05/2018 1,060 1,076 1,51 1,076 1,050 145.530
29/05/2018 1,078 1,060 0,00 1,078 0,987 363.075
28/05/2018 1,084 1,060 -1,30 1,084 1,056 48.769
25/05/2018 1,066 1,074 0,75 1,078 1,054 226.272
24/05/2018 1,062 1,066 0,19 1,080 1,060 171.660
23/05/2018 1,060 1,064 0,00 1,068 1,060 163.777
22/05/2018 1,062 1,064 0,19 1,074 1,060 65.446
21/05/2018 1,064 1,062 -0,19 1,076 1,060 142.370
18/05/2018 1,078 1,064 -1,48 1,078 1,064 106.692
17/05/2018 1,066 1,080 0,19 1,084 1,066 93.425
16/05/2018 1,080 1,078 0,75 1,082 1,064 106.811
15/05/2018 1,074 1,070 -1,29 1,090 1,064 124.802
14/05/2018 1,090 1,084 -0,55 1,094 1,080 68.538
11/05/2018 1,080 1,090 0,18 1,096 1,080 37.883
10/05/2018 1,100 1,088 -1,63 1,100 1,086 26.800
09/05/2018 1,090 1,106 -0,18 1,108 1,090 28.524
08/05/2018 1,128 1,108 0,54 1,128 1,094 36.008
07/05/2018 1,102 1,102 -0,72 1,110 1,090 15.716
04/05/2018 1,128 1,110 -0,89 1,128 1,094 74.414
03/05/2018 1,122 1,120 0,00 1,122 1,082 238.296
02/05/2018 1,080 1,120 1,82 1,138 1,080 165.261
30/04/2018 1,068 1,100 1,48 1,100 1,068 156.822
27/04/2018 1,080 1,084 1,12 1,086 1,066 82.783
26/04/2018 1,082 1,072 -0,37 1,082 1,064 57.703
25/04/2018 1,060 1,076 -0,74 1,078 1,058 100.390
24/04/2018 1,074 1,084 0,56 1,084 1,066 88.113
23/04/2018 1,078 1,078 -1,28 1,100 1,058 127.810
20/04/2018 1,086 1,092 0,55 1,100 1,080 55.670
19/04/2018 1,102 1,086 -1,45 1,102 1,084 43.098
18/04/2018 1,090 1,102 0,73 1,102 1,082 95.465
17/04/2018 1,096 1,094 -1,62 1,110 1,092 62.120
16/04/2018 1,130 1,112 -0,36 1,130 1,094 85.912
13/04/2018 1,094 1,116 2,76 1,128 1,080 172.414
12/04/2018 1,090 1,086 -0,18 1,100 1,086 61.591
11/04/2018 1,086 1,088 0,18 1,118 1,082 73.406
10/04/2018 1,100 1,086 1,12 1,120 1,086 130.752
09/04/2018 1,070 1,074 0,37 1,094 1,070 170.343
06/04/2018 1,070 1,070 -1,47 1,106 1,070 180.329
05/04/2018 1,056 1,086 1,50 1,098 1,056 271.247
04/04/2018 1,088 1,070 0,56 1,088 1,056 99.811
03/04/2018 1,090 1,064 -2,39 1,090 1,064 94.745
29/03/2018 1,070 1,090 1,87 1,092 1,064 502.052
28/03/2018 1,068 1,070 0,19 1,094 1,060 313.055
27/03/2018 1,060 1,068 0,75 1,068 1,056 153.504
26/03/2018 1,062 1,060 -0,19 1,066 1,056 118.576
23/03/2018 1,056 1,062 -0,19 1,064 1,056 88.737
22/03/2018 1,058 1,064 0,19 1,068 1,058 68.923
21/03/2018 1,064 1,062 -0,38 1,068 1,056 171.938
20/03/2018 1,070 1,066 0,00 1,070 1,056 64.056
19/03/2018 1,064 1,066 0,19 1,066 1,058 132.842
16/03/2018 1,056 1,064 0,00 1,072 1,056 202.554
15/03/2018 1,064 1,064 -0,56 1,070 1,048 408.520
14/03/2018 1,088 1,070 -0,93 1,088 1,066 193.291
13/03/2018 1,076 1,080 0,00 1,088 1,062 100.192
12/03/2018 1,090 1,080 0,37 1,096 1,076 151.650
09/03/2018 1,054 1,076 0,56 1,078 1,054 72.495
08/03/2018 1,064 1,070 0,38 1,078 1,064 67.074
07/03/2018 1,054 1,066 -0,37 1,080 1,052 131.372
06/03/2018 1,080 1,070 -0,56 1,090 1,066 198.016
05/03/2018 1,060 1,076 1,51 1,080 1,060 102.880
02/03/2018 1,088 1,060 -0,93 1,088 1,054 117.463
01/03/2018 1,094 1,070 -1,83 1,098 1,060 139.387
28/02/2018 1,060 1,090 2,25 1,104 1,060 670.329
27/02/2018 1,102 1,066 -4,65 1,106 1,034 1.146.914
26/02/2018 1,128 1,118 -0,71 1,128 1,112 49.521
23/02/2018 1,120 1,126 0,54 1,130 1,092 418.561
22/02/2018 1,122 1,120 0,00 1,130 1,112 537.077
21/02/2018 1,134 1,120 0,00 1,138 1,120 134.847
20/02/2018 1,168 1,120 -3,45 1,168 1,120 294.264
19/02/2018 1,150 1,160 1,22 1,170 1,132 187.992
16/02/2018 1,128 1,146 1,60 1,168 1,124 351.101
15/02/2018 1,130 1,128 -0,18 1,130 1,120 77.437
14/02/2018 1,120 1,130 0,00 1,130 1,116 49.946
13/02/2018 1,116 1,130 1,25 1,130 1,114 53.387
12/02/2018 1,122 1,116 0,18 1,130 1,116 95.199
09/02/2018 1,120 1,114 -0,54 1,128 1,114 145.751
08/02/2018 1,120 1,120 0,00 1,130 1,114 164.042
07/02/2018 1,120 1,120 1,45 1,138 1,118 155.280
06/02/2018 1,120 1,104 -3,33 1,130 1,102 270.565
05/02/2018 1,138 1,142 -0,35 1,142 1,120 82.461
02/02/2018 1,150 1,146 2,32 1,156 1,120 266.766
01/02/2018 1,148 1,120 -0,88 1,150 1,120 430.606
31/01/2018 1,140 1,130 1,07 1,164 1,122 899.558
30/01/2018 1,130 1,118 -0,71 1,136 1,110 42.585
29/01/2018 1,110 1,126 1,26 1,128 1,110 49.550
26/01/2018 1,128 1,112 -1,42 1,128 1,110 80.361
25/01/2018 1,130 1,128 -0,18 1,140 1,120 39.527
24/01/2018 1,124 1,130 0,53 1,140 1,120 75.707
23/01/2018 1,102 1,124 2,37 1,140 1,102 259.135
22/01/2018 1,118 1,098 -2,83 1,140 1,098 198.694
19/01/2018 1,144 1,130 0,89 1,144 1,114 244.010
18/01/2018 1,134 1,120 1,08 1,150 1,116 239.374
17/01/2018 1,110 1,108 -0,36 1,126 1,108 30.071
16/01/2018 1,114 1,112 -1,07 1,130 1,110 53.667
15/01/2018 1,122 1,124 -0,88 1,134 1,114 134.630
12/01/2018 1,144 1,134 0,00 1,144 1,122 57.215
11/01/2018 1,130 1,134 0,00 1,148 1,120 145.877
10/01/2018 1,140 1,134 -0,35 1,148 1,114 104.392
09/01/2018 1,150 1,138 -0,87 1,150 1,122 543.908
08/01/2018 1,150 1,148 0,70 1,180 1,110 1.062.804
05/01/2018 1,100 1,140 2,89 1,150 1,100 516.314
04/01/2018 1,106 1,108 0,91 1,120 1,090 200.239
03/01/2018 1,080 1,098 0,73 1,098 1,080 45.797
02/01/2018 1,075 1,090 -0,91 1,100 1,075 13.221
29/12/2017 1,100 1,100 0,92 1,105 1,070 446.195
28/12/2017 1,060 1,090 2,83 1,090 1,060 284.453
27/12/2017 1,065 1,060 -2,30 1,095 1,050 351.346
22/12/2017 1,075 1,085 0,00 1,085 1,055 114.940
21/12/2017 1,085 1,085 0,00 1,085 1,065 108.503
20/12/2017 1,095 1,085 -0,91 1,095 1,060 118.734
19/12/2017 1,085 1,095 0,00 1,100 1,080 52.127
18/12/2017 1,090 1,095 -0,90 1,100 1,080 67.125
15/12/2017 1,100 1,105 0,91 1,105 1,075 307.834
14/12/2017 1,080 1,095 0,00 1,100 1,080 30.169
13/12/2017 1,090 1,095 0,46 1,105 1,085 45.882
12/12/2017 1,085 1,090 0,46 1,100 1,085 17.732
11/12/2017 1,125 1,085 -2,69 1,125 1,080 73.200
08/12/2017 1,100 1,115 1,36 1,125 1,100 21.285
07/12/2017 1,120 1,100 -0,45 1,130 1,100 113.812
06/12/2017 1,085 1,105 2,31 1,120 1,085 71.260
05/12/2017 1,080 1,080 -0,92 1,135 1,080 269.417
04/12/2017 1,080 1,090 0,93 1,100 1,065 100.055
01/12/2017 1,120 1,080 -3,57 1,140 1,075 397.459
30/11/2017 1,070 1,120 4,67 1,120 1,055 376.923
29/11/2017 1,075 1,070 -0,47 1,075 1,055 203.320
28/11/2017 1,055 1,075 1,42 1,075 1,045 167.504
27/11/2017 1,045 1,060 0,00 1,070 1,045 80.061
24/11/2017 1,055 1,060 -0,93 1,070 1,055 15.040
23/11/2017 1,075 1,070 0,00 1,075 1,045 35.080
22/11/2017 1,060 1,070 -0,93 1,070 1,055 41.279
21/11/2017 1,055 1,080 2,37 1,080 1,055 30.101
20/11/2017 1,055 1,055 -1,40 1,065 1,050 11.934
17/11/2017 1,060 1,070 0,94 1,070 1,055 44.698
16/11/2017 1,060 1,060 0,00 1,080 1,060 202.112
15/11/2017 1,060 1,060 -1,85 1,075 1,060 43.785
14/11/2017 1,090 1,080 -0,92 1,090 1,060 40.521
13/11/2017 1,055 1,090 1,87 1,090 1,055 66.246
10/11/2017 1,065 1,070 -1,83 1,085 1,060 55.577
09/11/2017 1,065 1,090 0,00 1,090 1,065 39.208
08/11/2017 1,110 1,090 -0,91 1,110 1,080 52.776
07/11/2017 1,115 1,100 -1,35 1,115 1,095 53.108
06/11/2017 1,115 1,115 0,00 1,115 1,095 85.569
03/11/2017 1,120 1,115 0,45 1,120 1,085 115.556
02/11/2017 1,095 1,110 -0,89 1,110 1,095 35.399
01/11/2017 1,070 1,120 1,82 1,125 1,070 120.388
31/10/2017 1,090 1,100 1,38 1,100 1,065 303.452
30/10/2017 1,045 1,085 2,84 1,090 1,045 104.877
27/10/2017 1,035 1,055 0,00 1,060 1,015 149.505
26/10/2017 1,050 1,055 0,00 1,060 1,030 51.666
25/10/2017 1,055 1,055 0,48 1,060 1,035 109.903
24/10/2017 1,040 1,050 0,96 1,060 1,035 21.704
23/10/2017 1,060 1,040 -1,89 1,060 1,040 116.221
20/10/2017 1,050 1,060 0,47 1,070 1,040 170.531
19/10/2017 1,035 1,055 -0,47 1,055 1,035 54.030
18/10/2017 1,035 1,060 0,00 1,060 1,035 55.277
17/10/2017 1,050 1,060 0,00 1,060 1,035 24.344
16/10/2017 1,030 1,060 0,00 1,060 1,030 21.805
13/10/2017 1,030 1,060 -0,47 1,065 1,025 191.297
12/10/2017 1,060 1,065 0,00 1,065 1,050 19.214
11/10/2017 1,025 1,065 4,41 1,065 1,025 146.267
10/10/2017 1,010 1,020 0,99 1,020 0,995 157.850
09/10/2017 1,010 1,010 0,00 1,025 1,010 295.655
06/10/2017 1,020 1,010 -0,98 1,030 1,010 143.488
05/10/2017 1,025 1,020 0,99 1,025 1,005 195.717
04/10/2017 1,065 1,010 -6,05 1,070 1,010 575.784
03/10/2017 1,055 1,075 1,42 1,075 1,055 354.546
02/10/2017 1,085 1,060 -3,64 1,085 1,050 331.526
29/09/2017 1,070 1,100 1,38 1,110 1,065 408.947
28/09/2017 1,060 1,085 0,93 1,090 1,055 191.300
27/09/2017 1,055 1,075 -0,46 1,075 1,055 99.740
26/09/2017 1,055 1,080 -0,92 1,080 1,050 127.595
25/09/2017 1,065 1,090 1,87 1,090 1,055 219.910
22/09/2017 1,060 1,070 0,00 1,075 1,050 92.137
21/09/2017 1,065 1,070 0,47 1,070 1,050 81.118
20/09/2017 1,075 1,065 -0,93 1,080 1,055 124.610
19/09/2017 1,075 1,075 -2,27 1,090 1,075 45.327
18/09/2017 1,065 1,100 -0,90 1,100 1,065 46.755
15/09/2017 1,090 1,110 2,78 1,110 1,080 209.020
14/09/2017 1,060 1,080 0,93 1,090 1,055 183.038
13/09/2017 1,110 1,070 -2,73 1,110 1,070 31.613
12/09/2017 1,075 1,100 1,38 1,110 1,070 141.993
11/09/2017 1,070 1,085 -0,46 1,085 1,070 7.525
08/09/2017 1,100 1,090 -1,80 1,100 1,050 94.835
07/09/2017 1,100 1,110 0,91 1,110 1,080 21.500
06/09/2017 1,110 1,100 0,00 1,110 1,085 54.122
05/09/2017 1,095 1,100 0,46 1,105 1,095 29.758
04/09/2017 1,120 1,095 -0,45 1,120 1,095 84.460
01/09/2017 1,100 1,100 0,00 1,110 1,100 30.485
31/08/2017 1,115 1,100 -0,90 1,115 1,100 70.469
30/08/2017 1,105 1,110 0,91 1,110 1,100 83.294
29/08/2017 1,100 1,100 -1,79 1,110 1,100 42.759
28/08/2017 1,100 1,120 0,45 1,120 1,100 75.086
25/08/2017 1,100 1,115 0,00 1,115 1,100 27.809
24/08/2017 1,115 1,115 0,00 1,120 1,100 421.750
23/08/2017 1,120 1,115 -0,45 1,120 1,100 52.535
22/08/2017 1,115 1,120 0,45 1,120 1,115 34.566
21/08/2017 1,110 1,115 0,45 1,120 1,105 26.798
18/08/2017 1,100 1,110 -0,89 1,120 1,100 15.430
17/08/2017 1,110 1,120 0,00 1,120 1,100 79.613
16/08/2017 1,120 1,120 0,00 1,120 1,105 42.552
15/08/2017 1,115 1,120 0,45 1,130 1,110 556.800
14/08/2017 1,120 1,115 0,90 1,125 1,080 244.672
11/08/2017 1,080 1,105 -0,45 1,110 1,080 117.165
10/08/2017 1,100 1,110 -0,45 1,115 1,100 81.766
09/08/2017 1,110 1,115 0,00 1,115 1,105 121.236
08/08/2017 1,100 1,115 1,36 1,115 1,100 42.646
07/08/2017 1,085 1,100 0,92 1,110 1,085 132.569
04/08/2017 1,080 1,090 -0,91 1,110 1,055 254.971
03/08/2017 1,115 1,100 0,00 1,115 1,090 117.198
02/08/2017 1,090 1,100 1,38 1,140 1,085 850.498
01/08/2017 1,095 1,085 -0,91 1,095 1,075 9.309
31/07/2017 1,070 1,095 2,82 1,095 1,055 94.463
28/07/2017 1,080 1,065 -2,74 1,080 1,055 115.915
27/07/2017 1,080 1,095 1,39 1,095 1,080 157.053
26/07/2017 1,100 1,080 0,00 1,100 1,070 117.892
25/07/2017 1,090 1,080 -0,92 1,090 1,080 52.918

Mas noticias

publicidad
publicidad