Vocento 15 años 18 de Octubre, 05:54 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

REIG JOFRE (RJF)REIG JOFRE (RJF)

0,000,00 %
2,66

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 2,601 2,659 0,00 2,659 2,600 3.428
16/10/2017 2,589 2,659 0,00 2,659 2,586 4.902
13/10/2017 2,589 2,659 -0,67 2,672 2,589 968
12/10/2017 2,589 2,677 3,48 2,677 2,589 706
11/10/2017 2,587 2,587 -0,19 2,587 2,587 1.202
10/10/2017 2,592 2,592 -1,11 2,650 2,586 9.669
09/10/2017 2,748 2,621 -0,38 2,748 2,621 4.406
06/10/2017 2,590 2,631 -1,83 2,680 2,583 16.012
05/10/2017 2,500 2,680 7,16 2,680 2,500 24.839
04/10/2017 2,640 2,501 -5,27 2,640 2,500 33.821
03/10/2017 2,650 2,640 -0,38 2,650 2,640 13.280
02/10/2017 2,655 2,650 -0,19 2,698 2,650 23.717
29/09/2017 2,650 2,655 0,19 2,670 2,650 8.584
28/09/2017 2,685 2,650 0,00 2,742 2,650 9.483
27/09/2017 2,680 2,650 -1,12 2,700 2,650 33.927
26/09/2017 2,680 2,680 -0,04 2,700 2,680 7.465
25/09/2017 2,700 2,681 -0,37 2,743 2,681 3.207
22/09/2017 2,700 2,691 0,19 2,710 2,691 2.345
21/09/2017 2,690 2,686 -0,52 2,729 2,685 2.072
20/09/2017 2,711 2,700 -0,07 2,739 2,690 19.926
19/09/2017 2,702 2,702 -0,18 2,759 2,702 3.738
18/09/2017 2,706 2,707 0,07 2,774 2,706 4.966
15/09/2017 2,720 2,705 -1,64 2,740 2,705 2.477
14/09/2017 2,770 2,750 -0,11 2,796 2,719 11.545
13/09/2017 2,790 2,753 1,59 2,804 2,731 6.862
12/09/2017 2,749 2,710 1,04 2,749 2,700 11.615
11/09/2017 2,682 2,682 -0,67 2,749 2,682 9.902
08/09/2017 2,758 2,700 -0,41 2,769 2,680 7.940
07/09/2017 2,799 2,711 -2,09 2,799 2,684 17.278
06/09/2017 2,819 2,769 -1,11 2,820 2,766 49.221
05/09/2017 2,825 2,800 -2,51 2,871 2,795 19.235
04/09/2017 2,873 2,872 1,77 2,873 2,848 9.111
01/09/2017 2,822 2,822 -1,81 2,830 2,822 4.281
31/08/2017 2,850 2,874 1,84 2,875 2,830 2.542
30/08/2017 2,821 2,822 -1,33 2,876 2,821 32.759
29/08/2017 2,880 2,860 -0,69 2,920 2,860 15.072
28/08/2017 2,880 2,880 0,00 2,880 2,880 1.917
25/08/2017 2,942 2,880 -1,37 2,942 2,880 6.000
24/08/2017 2,880 2,920 0,69 2,927 2,880 3.881
23/08/2017 2,940 2,900 -1,69 2,940 2,821 14.330
22/08/2017 2,950 2,950 0,00 2,980 2,950 31.005
21/08/2017 2,990 2,950 -1,34 3,049 2,950 17.665
18/08/2017 2,990 2,990 -0,33 2,990 2,980 5.131
17/08/2017 3,002 3,000 -0,07 3,002 2,990 6.800
16/08/2017 3,003 3,002 -1,35 3,031 3,002 2.498
15/08/2017 3,000 3,043 0,00 3,091 3,000 108
14/08/2017 2,990 3,043 1,77 3,060 2,990 3.936
11/08/2017 3,001 2,990 -0,33 3,040 2,980 4.388
10/08/2017 3,027 3,000 -1,64 3,027 3,000 5.630
09/08/2017 3,027 3,050 1,63 3,050 3,020 7.947
08/08/2017 3,000 3,001 -0,63 3,003 3,000 6.757
07/08/2017 3,029 3,020 0,00 3,029 3,000 12.091
04/08/2017 3,059 3,020 0,00 3,059 3,000 21.198
03/08/2017 3,031 3,020 -3,58 3,213 3,012 29.516
02/08/2017 3,002 3,132 2,62 3,230 3,002 12.164
01/08/2017 3,002 3,052 -0,91 3,054 3,002 3.516
31/07/2017 3,090 3,080 -0,32 3,120 3,015 2.506
28/07/2017 3,030 3,090 1,91 3,090 3,030 6.222
27/07/2017 3,090 3,032 -2,19 3,090 3,032 3.849
26/07/2017 3,043 3,100 -0,13 3,100 3,043 565
25/07/2017 3,164 3,104 2,44 3,230 3,052 12.846
24/07/2017 3,031 3,030 0,00 3,065 3,030 3.230
21/07/2017 3,030 3,030 0,00 3,065 3,030 6.203
20/07/2017 3,000 3,030 0,90 3,065 2,990 32.546
19/07/2017 3,012 3,003 -1,64 3,038 3,000 6.694
18/07/2017 3,003 3,053 0,86 3,053 3,003 7.306
17/07/2017 3,005 3,027 0,80 3,027 3,003 9.987
14/07/2017 3,004 3,003 -1,22 3,029 3,003 13.007
13/07/2017 3,045 3,040 0,00 3,045 3,003 6.173
12/07/2017 3,019 3,040 0,70 3,087 3,008 1.566
11/07/2017 3,052 3,019 -0,20 3,070 3,005 5.828
10/07/2017 3,011 3,025 -2,07 3,053 3,011 9.417
07/07/2017 3,178 3,089 -3,47 3,178 3,016 28.103
06/07/2017 3,200 3,200 0,00 3,250 3,153 2.360
05/07/2017 3,154 3,200 -4,33 3,320 3,154 13.488
04/07/2017 3,150 3,345 7,04 3,369 3,128 26.968
03/07/2017 3,004 3,125 2,86 3,147 3,004 1.836
30/06/2017 3,024 3,038 -0,23 3,060 3,003 7.234
29/06/2017 3,031 3,045 0,50 3,067 3,000 19.552
28/06/2017 3,040 3,030 -0,39 3,050 3,030 5.802
27/06/2017 3,042 3,042 -0,07 3,109 3,040 13.121
26/06/2017 3,041 3,044 -3,06 3,160 3,041 11.597
23/06/2017 3,195 3,140 -1,72 3,195 3,063 5.489
22/06/2017 3,080 3,195 5,10 3,270 3,041 8.406
21/06/2017 3,046 3,040 -0,20 3,051 3,040 7.738
20/06/2017 3,052 3,046 0,46 3,059 3,022 2.211
19/06/2017 3,043 3,032 0,13 3,063 3,020 1.592
16/06/2017 3,020 3,028 1,58 3,050 3,020 6.284
15/06/2017 3,020 2,981 -0,79 3,025 2,976 2.421
14/06/2017 2,956 3,005 0,36 3,005 2,956 7.857
13/06/2017 2,957 2,994 -1,97 3,087 2,955 15.685
12/06/2017 2,948 3,054 1,64 3,097 2,883 16.012
09/06/2017 3,142 3,005 3,04 3,152 2,931 19.171
08/06/2017 3,024 2,916 -3,58 3,024 2,768 52.886
07/06/2017 3,151 3,024 -0,32 3,151 3,024 17.831
06/06/2017 3,083 3,034 -1,60 3,085 2,967 32.491
05/06/2017 3,172 3,083 -2,49 3,172 3,055 37.270
02/06/2017 3,185 3,162 0,16 3,185 3,162 14.745
01/06/2017 3,280 3,157 -4,16 3,304 3,157 34.972
31/05/2017 3,266 3,294 0,87 3,330 3,241 19.747
30/05/2017 3,289 3,266 -0,87 3,289 3,243 3.965
29/05/2017 3,221 3,294 2,26 3,294 3,221 10.021
26/05/2017 3,228 3,221 -0,03 3,279 3,221 6.544
25/05/2017 3,240 3,222 0,03 3,261 3,222 7.633
24/05/2017 3,222 3,221 -0,30 3,241 3,221 4.616
23/05/2017 3,229 3,231 0,00 3,241 3,221 12.779
22/05/2017 3,251 3,231 -0,61 3,251 3,221 14.027
19/05/2017 3,265 3,251 0,30 3,280 3,231 14.721
18/05/2017 3,241 3,241 0,00 3,251 3,241 11.656
17/05/2017 3,281 3,241 -1,20 3,281 3,241 30.524
16/05/2017 3,330 3,280 -1,16 3,330 3,280 33.777
15/05/2017 3,312 3,319 0,39 3,320 3,304 4.697
12/05/2017 3,349 3,306 -0,33 3,349 3,303 2.761
11/05/2017 3,359 3,317 -0,68 3,359 3,305 3.512
10/05/2017 3,300 3,339 0,59 3,359 3,300 8.792
09/05/2017 3,310 3,320 1,26 3,348 3,310 12.005
08/05/2017 3,280 3,278 -0,33 3,359 3,266 30.216
05/05/2017 3,359 3,289 -1,21 3,359 3,271 20.055
04/05/2017 3,408 3,330 -2,59 3,418 3,320 16.479
03/05/2017 3,536 3,418 -1,36 3,552 3,418 17.684
02/05/2017 3,458 3,466 0,23 3,487 3,458 6.854
28/04/2017 3,470 3,458 -0,40 3,515 3,291 13.830
27/04/2017 3,545 3,471 -0,40 3,546 3,355 10.130
26/04/2017 3,541 3,485 -0,03 3,541 3,369 12.597
25/04/2017 3,448 3,486 0,54 3,522 3,341 15.015
24/04/2017 3,310 3,468 4,48 3,468 3,310 43.364
21/04/2017 3,288 3,319 0,99 3,327 3,222 8.721
20/04/2017 3,326 3,286 -0,89 3,327 3,286 5.939
19/04/2017 3,234 3,316 2,94 3,340 3,231 10.999
18/04/2017 3,330 3,221 -2,39 3,395 3,221 46.076
13/04/2017 3,281 3,300 0,57 3,312 3,280 9.475
12/04/2017 3,382 3,281 -2,60 3,382 3,281 59.961
11/04/2017 3,416 3,369 -1,44 3,418 3,369 32.796
10/04/2017 3,467 3,418 0,17 3,467 3,418 9.188
07/04/2017 3,399 3,412 0,41 3,433 3,399 7.789
06/04/2017 3,399 3,399 -0,32 3,434 3,399 23.729
05/04/2017 3,399 3,409 -0,83 3,468 3,399 27.547
04/04/2017 3,464 3,438 -3,46 3,511 3,399 60.329
03/04/2017 3,527 3,561 -0,14 3,615 3,455 31.967
31/03/2017 3,554 3,566 0,33 3,566 3,428 74.567
30/03/2017 3,614 3,554 0,22 3,614 3,550 4.297
29/03/2017 3,547 3,546 -0,55 3,596 3,546 15.453
28/03/2017 3,621 3,566 -1,12 3,632 3,566 34.310
27/03/2017 3,674 3,606 -0,76 3,674 3,606 13.706
24/03/2017 3,617 3,634 -1,47 3,648 3,610 14.382
23/03/2017 3,635 3,688 0,94 3,724 3,586 62.166
22/03/2017 3,676 3,654 -1,23 3,684 3,586 56.363
21/03/2017 3,630 3,699 1,62 3,703 3,611 24.945
20/03/2017 3,566 3,640 1,51 3,640 3,536 25.240
17/03/2017 3,546 3,586 0,05 3,586 3,546 5.385
16/03/2017 3,469 3,584 1,90 3,586 3,469 18.860
15/03/2017 3,546 3,517 0,31 3,586 3,461 34.289
14/03/2017 3,601 3,506 -3,02 3,601 3,343 119.352
13/03/2017 3,631 3,615 -1,08 3,635 3,601 18.355
10/03/2017 3,674 3,655 0,00 3,684 3,621 22.702
09/03/2017 3,657 3,655 0,54 3,743 3,635 33.671
08/03/2017 3,733 3,635 -1,20 3,733 3,599 15.023
07/03/2017 3,740 3,679 -2,23 3,763 3,674 11.402
06/03/2017 3,773 3,763 0,79 3,773 3,738 17.259
03/03/2017 3,625 3,734 3,84 3,738 3,576 54.020
02/03/2017 3,672 3,596 0,16 3,703 3,588 25.688
01/03/2017 3,569 3,590 -0,11 3,678 3,569 33.734
28/02/2017 3,694 3,594 -2,98 3,727 3,509 38.043
27/02/2017 3,743 3,704 -0,27 3,783 3,704 18.278
24/02/2017 3,791 3,714 0,51 3,900 3,698 52.028
23/02/2017 3,830 3,695 -2,70 3,831 3,695 51.644
22/02/2017 3,911 3,798 -1,15 4,019 3,785 168.071
21/02/2017 3,692 3,842 7,73 3,842 3,576 165.335
20/02/2017 3,586 3,566 -0,55 3,586 3,507 34.118
17/02/2017 3,728 3,586 -2,93 3,728 3,576 56.885
16/02/2017 3,763 3,694 -3,60 3,764 3,665 62.814
15/02/2017 3,694 3,832 6,28 3,891 3,694 145.176
14/02/2017 3,642 3,605 0,00 3,642 3,554 16.280
13/02/2017 3,487 3,605 5,11 3,645 3,487 126.860
10/02/2017 3,300 3,430 5,84 3,487 3,251 139.491
09/02/2017 3,183 3,241 1,48 3,349 3,183 12.131
08/02/2017 3,211 3,194 -0,55 3,269 3,194 16.618
07/02/2017 3,272 3,211 -1,84 3,272 3,202 14.404
06/02/2017 3,295 3,272 -1,16 3,300 3,272 7.926
03/02/2017 3,304 3,310 0,00 3,320 3,302 10.248
02/02/2017 3,330 3,310 -0,30 3,349 3,291 7.943
01/02/2017 3,214 3,320 1,51 3,386 3,214 24.097
31/01/2017 3,271 3,271 0,15 3,300 3,258 24.393
30/01/2017 3,258 3,266 -0,45 3,339 3,258 7.815
27/01/2017 3,293 3,280 0,21 3,339 3,271 8.684
26/01/2017 3,290 3,273 0,70 3,344 3,271 41.760
25/01/2017 3,133 3,251 3,45 3,290 3,133 34.385
24/01/2017 3,118 3,142 0,79 3,142 3,118 1.975
23/01/2017 3,123 3,118 -0,38 3,128 3,118 3.459
20/01/2017 3,115 3,130 0,47 3,142 3,115 4.896
19/01/2017 3,114 3,115 -0,63 3,197 3,114 17.731
18/01/2017 3,113 3,135 0,70 3,202 3,101 37.540
17/01/2017 3,113 3,113 0,00 3,113 3,104 3.816
16/01/2017 3,151 3,113 -0,54 3,151 3,110 8.095
13/01/2017 3,149 3,130 -0,59 3,149 3,108 20.350
12/01/2017 3,133 3,148 0,50 3,148 3,114 7.965
11/01/2017 3,173 3,133 -1,64 3,173 3,092 17.819
10/01/2017 3,202 3,185 0,34 3,228 3,168 12.945
09/01/2017 3,158 3,174 -1,98 3,241 3,158 6.729
06/01/2017 3,162 3,238 1,64 3,238 3,155 2.932
05/01/2017 3,242 3,186 -1,49 3,251 3,153 14.654
04/01/2017 3,167 3,234 2,59 3,271 3,167 16.225
03/01/2017 3,103 3,152 1,59 3,152 3,080 16.484
02/01/2017 3,073 3,103 0,96 3,201 3,071 7.841
30/12/2016 3,064 3,073 -0,32 3,100 3,064 29.481
29/12/2016 3,103 3,083 -1,57 3,127 3,083 16.253
28/12/2016 3,172 3,133 -1,24 3,172 3,098 21.711
27/12/2016 3,183 3,172 -0,62 3,183 3,113 19.221
23/12/2016 3,230 3,192 -1,22 3,230 3,185 4.642
22/12/2016 3,290 3,231 -0,85 3,290 3,189 12.229
21/12/2016 3,298 3,259 0,70 3,298 3,214 38.235
20/12/2016 3,417 3,236 -3,38 3,418 3,236 48.904
19/12/2016 3,241 3,349 3,91 3,448 3,241 153.011
16/12/2016 3,088 3,223 5,41 3,247 3,054 29.896
15/12/2016 3,055 3,058 -1,46 3,085 3,055 9.087
14/12/2016 3,133 3,103 -1,25 3,146 3,103 4.038
13/12/2016 3,112 3,142 0,47 3,170 3,093 8.201
12/12/2016 3,044 3,128 3,08 3,128 3,034 15.398
09/12/2016 3,038 3,034 -0,32 3,133 3,032 12.345
08/12/2016 3,066 3,044 -0,13 3,068 3,024 8.579
07/12/2016 3,024 3,048 1,08 3,053 3,015 6.901
06/12/2016 3,007 3,015 -0,62 3,068 3,005 9.702
05/12/2016 2,986 3,034 0,10 3,060 2,985 43.062
02/12/2016 3,101 3,031 -3,24 3,101 3,028 6.293
01/12/2016 3,000 3,133 3,92 3,133 3,000 24.536
30/11/2016 3,054 3,014 -0,46 3,073 2,988 9.087
29/11/2016 3,103 3,028 -3,33 3,133 3,014 71.687
28/11/2016 3,173 3,133 -1,30 3,192 3,106 15.093
25/11/2016 3,171 3,174 0,09 3,194 3,167 8.930
24/11/2016 3,155 3,171 -0,40 3,266 3,155 12.560
23/11/2016 3,197 3,184 -1,31 3,211 3,152 6.031
22/11/2016 3,254 3,226 -1,53 3,254 3,209 7.040
21/11/2016 3,349 3,276 2,34 3,349 3,204 12.282
18/11/2016 3,193 3,202 0,28 3,221 3,182 8.174
17/11/2016 3,222 3,193 -1,97 3,349 3,183 22.330
16/11/2016 3,257 3,257 0,49 3,348 3,245 7.167
15/11/2016 3,222 3,241 -2,08 3,369 3,222 11.829
14/11/2016 3,359 3,310 -1,18 3,428 3,183 16.013
11/11/2016 3,245 3,349 3,22 3,349 3,211 7.305
10/11/2016 3,241 3,245 0,06 3,349 3,203 6.009
09/11/2016 2,997 3,243 2,88 3,245 2,995 18.414
08/11/2016 3,278 3,152 -3,96 3,278 3,152 14.914
07/11/2016 3,281 3,282 0,03 3,388 3,202 14.111
04/11/2016 3,281 3,281 -2,00 3,323 3,281 5.137
03/11/2016 3,497 3,348 -3,68 3,497 3,291 13.765
02/11/2016 3,374 3,476 3,04 3,546 3,351 33.026
01/11/2016 3,331 3,374 1,93 3,448 3,331 15.943
31/10/2016 3,290 3,310 -2,15 3,399 3,280 5.810
28/10/2016 3,408 3,383 -0,46 3,431 3,360 4.582
27/10/2016 3,343 3,399 2,99 3,446 3,320 13.193
26/10/2016 3,364 3,300 -1,90 3,417 3,295 19.062
25/10/2016 3,404 3,364 -2,40 3,437 3,312 13.676
24/10/2016 3,369 3,447 2,34 3,511 3,363 44.566
21/10/2016 3,379 3,368 -0,23 3,379 3,337 20.439
20/10/2016 3,261 3,376 3,85 3,418 3,261 133.630
19/10/2016 3,212 3,251 0,52 3,287 3,212 6.599

Mas noticias

publicidad