22 de Julio, 20:19 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

REIG JOFRE (RJF)REIG JOFRE (RJF)

-0,07-2,41 %
2,83

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 2,880 2,830 -2,41 2,960 2,830 21.767
19/07/2018 2,950 2,900 -2,68 2,960 2,900 17.352
18/07/2018 2,910 2,980 1,02 2,980 2,910 1.202
17/07/2018 2,940 2,950 0,34 2,960 2,940 7.485
16/07/2018 2,930 2,940 -2,00 2,990 2,920 15.881
13/07/2018 3,090 3,000 -2,60 3,090 2,900 74.232
12/07/2018 3,090 3,080 1,65 3,090 3,030 16.731
11/07/2018 3,070 3,030 0,00 3,070 3,000 36.817
10/07/2018 3,110 3,030 -2,88 3,110 3,030 14.540
09/07/2018 3,110 3,120 0,65 3,190 3,060 60.554
06/07/2018 3,100 3,100 -0,64 3,120 3,060 36.020
05/07/2018 3,090 3,120 3,31 3,180 3,060 152.815
04/07/2018 2,950 3,020 2,37 3,070 2,950 97.881
03/07/2018 2,760 2,950 8,06 2,950 2,760 47.587
02/07/2018 2,770 2,730 -2,85 2,780 2,700 30.893
29/06/2018 2,750 2,810 2,18 2,840 2,750 16.475
28/06/2018 2,820 2,750 -1,43 2,820 2,750 46.044
27/06/2018 2,850 2,790 -2,45 2,910 2,790 14.909
26/06/2018 2,900 2,860 -1,04 2,920 2,840 16.658
25/06/2018 2,920 2,890 -1,03 2,960 2,860 22.644
22/06/2018 2,950 2,920 2,10 2,970 2,890 16.176
21/06/2018 2,880 2,860 0,35 2,990 2,840 76.923
20/06/2018 2,800 2,850 0,00 2,860 2,800 1.976
19/06/2018 2,830 2,850 -0,35 2,850 2,780 24.050
18/06/2018 2,920 2,860 0,70 2,920 2,800 30.048
15/06/2018 2,830 2,840 -1,17 2,930 2,830 3.482
14/06/2018 2,795 2,874 0,69 2,903 2,795 31.257
13/06/2018 2,923 2,854 -1,36 2,923 2,824 10.758
12/06/2018 2,874 2,893 1,03 2,893 2,805 18.556
11/06/2018 2,736 2,864 4,68 2,874 2,726 55.434
08/06/2018 2,795 2,736 0,00 2,795 2,736 8.186
07/06/2018 2,834 2,736 -1,77 2,834 2,736 20.695
06/06/2018 2,864 2,785 -1,05 2,864 2,736 34.246
05/06/2018 2,884 2,815 -2,05 2,884 2,815 12.667
04/06/2018 2,844 2,874 1,04 2,903 2,815 19.366
01/06/2018 2,834 2,844 2,12 2,844 2,795 9.371
31/05/2018 2,805 2,785 -2,08 2,805 2,785 6.366
30/05/2018 2,805 2,844 3,21 2,893 2,785 22.132
29/05/2018 2,844 2,756 -3,11 2,844 2,638 110.685
28/05/2018 2,824 2,844 -1,37 2,874 2,824 15.889
25/05/2018 2,923 2,884 -2,33 3,011 2,844 32.951
24/05/2018 3,021 2,952 0,33 3,021 2,884 14.238
23/05/2018 2,992 2,943 -0,66 2,992 2,834 55.141
22/05/2018 3,041 2,962 -1,63 3,041 2,943 42.846
21/05/2018 3,051 3,011 -0,97 3,051 2,992 31.196
18/05/2018 2,972 3,041 2,66 3,051 2,972 104.689
17/05/2018 2,972 2,962 0,67 3,031 2,933 152.823
16/05/2018 2,824 2,943 3,10 2,952 2,824 109.063
15/05/2018 2,893 2,854 -1,36 2,903 2,775 49.194
14/05/2018 2,884 2,893 0,68 2,903 2,874 32.834
11/05/2018 2,854 2,874 1,39 2,893 2,834 72.629
10/05/2018 2,805 2,834 1,41 2,854 2,795 38.616
09/05/2018 2,834 2,795 -0,70 2,844 2,795 31.957
08/05/2018 2,874 2,815 -3,05 2,903 2,795 95.755
07/05/2018 2,775 2,903 4,98 2,903 2,775 129.990
04/05/2018 2,775 2,765 0,00 2,824 2,756 112.083
03/05/2018 2,657 2,765 0,00 2,765 2,657 9.321
02/05/2018 2,706 2,765 2,55 2,775 2,706 38.606
30/04/2018 2,687 2,697 0,74 2,697 2,628 15.845
27/04/2018 2,638 2,677 1,49 2,687 2,608 127.489
26/04/2018 2,569 2,638 3,08 2,638 2,500 58.389
25/04/2018 2,628 2,559 -2,26 2,628 2,490 75.565
24/04/2018 2,608 2,618 -2,92 2,697 2,569 34.142
23/04/2018 2,598 2,697 3,01 2,697 2,598 7.926
20/04/2018 2,716 2,618 -2,56 2,716 2,618 21.500
19/04/2018 2,687 2,687 0,00 2,706 2,628 68.207
18/04/2018 2,628 2,687 3,80 2,687 2,529 39.914
17/04/2018 2,588 2,588 1,54 2,618 2,480 59.659
16/04/2018 2,628 2,549 -0,77 2,628 2,549 14.590
13/04/2018 2,618 2,569 -1,88 2,706 2,569 28.799
12/04/2018 2,618 2,618 -2,21 2,677 2,608 26.873
11/04/2018 2,638 2,677 0,37 2,697 2,549 40.347
10/04/2018 2,746 2,667 -2,17 2,785 2,657 106.927
09/04/2018 2,539 2,726 9,92 2,726 2,451 109.332
06/04/2018 2,500 2,480 0,40 2,510 2,421 11.184
05/04/2018 2,421 2,470 -0,40 2,549 2,421 9.764
04/04/2018 2,460 2,480 1,61 2,519 2,421 14.524
03/04/2018 2,490 2,441 -3,88 2,529 2,421 11.849
29/03/2018 2,519 2,539 -2,27 2,598 2,519 7.236
28/03/2018 2,598 2,598 1,93 2,628 2,519 27.354
27/03/2018 2,362 2,549 7,92 2,647 2,342 146.967
26/03/2018 2,323 2,362 1,69 2,391 2,303 27.781
23/03/2018 2,264 2,323 2,16 2,382 2,264 3.256
22/03/2018 2,303 2,273 -1,70 2,313 2,264 53.829
21/03/2018 2,303 2,313 -0,42 2,323 2,293 11.740
20/03/2018 2,332 2,323 -0,42 2,342 2,293 4.207
19/03/2018 2,352 2,332 -0,84 2,372 2,293 10.761
16/03/2018 2,401 2,352 -2,05 2,421 2,283 18.375
15/03/2018 2,411 2,401 -1,61 2,431 2,401 2.412
14/03/2018 2,441 2,441 0,81 2,441 2,421 5.280
13/03/2018 2,421 2,421 -1,20 2,451 2,411 3.774
12/03/2018 2,460 2,451 0,40 2,480 2,401 20.961
09/03/2018 2,382 2,441 2,48 2,451 2,382 17.233
08/03/2018 2,372 2,382 -2,81 2,382 2,372 3.071
07/03/2018 2,421 2,451 0,81 2,451 2,391 7.151
06/03/2018 2,431 2,431 0,82 2,431 2,372 5.268
05/03/2018 2,362 2,411 0,82 2,441 2,362 43.270
02/03/2018 2,391 2,391 0,00 2,411 2,372 2.716
01/03/2018 2,460 2,391 -2,41 2,460 2,372 26.582
28/02/2018 2,470 2,451 -0,40 2,470 2,421 10.005
27/02/2018 2,421 2,460 1,21 2,460 2,421 6.786
26/02/2018 2,421 2,431 0,41 2,460 2,421 17.635
23/02/2018 2,411 2,421 -0,81 2,421 2,401 6.142
22/02/2018 2,411 2,441 0,00 2,460 2,411 7.881
21/02/2018 2,519 2,441 -0,40 2,519 2,411 14.904
20/02/2018 2,451 2,451 0,00 2,451 2,441 4.118
19/02/2018 2,500 2,451 -1,58 2,539 2,451 20.388
16/02/2018 2,441 2,490 0,40 2,500 2,441 7.019
15/02/2018 2,490 2,480 1,20 2,500 2,460 10.925
14/02/2018 2,500 2,451 -1,97 2,510 2,431 8.590
13/02/2018 2,451 2,500 5,39 2,510 2,441 41.471
12/02/2018 2,362 2,372 1,26 2,421 2,362 5.344
09/02/2018 2,401 2,342 -2,46 2,401 2,342 33.962
08/02/2018 2,421 2,401 -1,21 2,470 2,401 11.599
07/02/2018 2,382 2,431 0,82 2,490 2,382 19.815
06/02/2018 2,460 2,411 -2,00 2,470 2,411 66.525
05/02/2018 2,490 2,460 -2,34 2,559 2,460 19.984
02/02/2018 2,559 2,519 -0,78 2,578 2,480 10.476
01/02/2018 2,559 2,539 -2,27 2,618 2,519 22.158
31/01/2018 2,559 2,598 0,00 2,598 2,549 6.022
30/01/2018 2,638 2,598 -0,75 2,647 2,549 37.090
29/01/2018 2,706 2,618 -2,92 2,756 2,618 96.387
26/01/2018 2,578 2,697 4,58 2,706 2,559 92.972
25/01/2018 2,559 2,578 0,38 2,578 2,519 29.560
24/01/2018 2,628 2,569 -0,76 2,638 2,529 23.162
23/01/2018 2,657 2,588 -1,87 2,657 2,519 105.248
22/01/2018 2,687 2,638 -1,47 2,687 2,638 15.635
19/01/2018 2,657 2,677 0,74 2,687 2,647 12.022
18/01/2018 2,706 2,657 -1,82 2,706 2,657 19.011
17/01/2018 2,765 2,706 -2,83 2,765 2,647 36.855
16/01/2018 2,775 2,785 0,35 2,923 2,706 138.049
15/01/2018 2,559 2,775 8,05 2,824 2,559 129.830
12/01/2018 2,628 2,569 -2,61 2,638 2,569 26.801
11/01/2018 2,716 2,638 -2,90 2,736 2,638 17.882
10/01/2018 2,667 2,716 2,22 2,756 2,539 117.804
09/01/2018 2,529 2,657 6,72 2,687 2,500 143.883
08/01/2018 2,411 2,490 4,98 2,490 2,382 17.416
05/01/2018 2,382 2,372 0,00 2,411 2,362 40.089
04/01/2018 2,342 2,372 -1,23 2,441 2,332 63.941
03/01/2018 2,303 2,401 1,67 2,401 2,283 57.180
02/01/2018 2,313 2,362 2,65 2,362 2,288 12.889
29/12/2017 2,313 2,301 -0,17 2,351 2,283 36.521
28/12/2017 2,303 2,305 0,56 2,351 2,276 35.806
27/12/2017 2,214 2,292 2,87 2,302 2,210 127.938
22/12/2017 2,214 2,228 1,07 2,253 2,166 62.474
21/12/2017 2,224 2,204 -0,88 2,241 2,195 28.389
20/12/2017 2,265 2,224 -1,78 2,308 2,166 53.919
19/12/2017 2,293 2,265 -1,67 2,301 2,264 32.500
18/12/2017 2,303 2,303 -0,43 2,326 2,273 15.848
15/12/2017 2,315 2,313 -2,08 2,391 2,313 17.687
14/12/2017 2,388 2,362 -1,07 2,390 2,285 29.175
13/12/2017 2,417 2,388 -1,54 2,455 2,362 16.456
12/12/2017 2,461 2,425 -2,65 2,513 2,425 9.242
11/12/2017 2,491 2,491 -3,03 2,559 2,491 16.523
08/12/2017 2,519 2,569 1,01 2,605 2,473 32.628
07/12/2017 2,404 2,543 3,57 2,544 2,404 28.698
06/12/2017 2,391 2,455 2,67 2,460 2,383 20.088
05/12/2017 2,372 2,391 1,46 2,391 2,362 22.708
04/12/2017 2,302 2,357 1,48 2,382 2,302 46.955
01/12/2017 2,360 2,323 0,60 2,360 2,301 11.619
30/11/2017 2,382 2,309 -2,53 2,382 2,305 11.109
29/11/2017 2,311 2,369 3,66 2,443 2,311 30.236
28/11/2017 2,284 2,285 0,09 2,320 2,284 9.867
27/11/2017 2,266 2,283 -0,43 2,351 2,266 9.056
24/11/2017 2,362 2,293 -2,92 2,362 2,293 17.908
23/11/2017 2,363 2,362 -0,04 2,382 2,362 13.872
22/11/2017 2,382 2,363 -1,60 2,401 2,363 15.511
21/11/2017 2,446 2,401 -1,61 2,446 2,401 10.102
20/11/2017 2,480 2,441 -1,59 2,480 2,441 21.430
17/11/2017 2,480 2,480 -0,24 2,486 2,480 2.671
16/11/2017 2,510 2,486 -0,94 2,529 2,474 5.677
15/11/2017 2,472 2,510 0,00 2,519 2,472 7.610
14/11/2017 2,514 2,510 -1,92 2,549 2,509 11.316
13/11/2017 2,519 2,559 0,39 2,605 2,519 10.769
10/11/2017 2,510 2,549 1,57 2,549 2,510 9.277
09/11/2017 2,526 2,510 -0,78 2,526 2,510 12.757
08/11/2017 2,559 2,529 -1,15 2,559 2,512 13.588
07/11/2017 2,559 2,559 0,00 2,561 2,559 1.780
06/11/2017 2,617 2,559 0,74 2,617 2,552 12.004
03/11/2017 2,560 2,540 -2,49 2,560 2,539 15.146
02/11/2017 2,657 2,605 -2,22 2,691 2,511 39.824
01/11/2017 2,608 2,664 2,93 2,702 2,598 13.833
31/10/2017 2,560 2,588 -2,92 2,666 2,560 7.355
30/10/2017 2,529 2,666 4,19 2,666 2,529 20.635
27/10/2017 2,569 2,559 -1,70 2,569 2,559 7.176
26/10/2017 2,583 2,603 0,76 2,603 2,561 4.737
25/10/2017 2,655 2,583 -1,39 2,655 2,578 3.912
24/10/2017 2,559 2,620 2,38 2,621 2,559 4.035
23/10/2017 2,560 2,559 -0,04 2,560 2,559 6.139
20/10/2017 2,559 2,560 0,04 2,615 2,559 1.550
19/10/2017 2,559 2,559 0,00 2,559 2,559 861
18/10/2017 2,561 2,559 -2,22 2,597 2,559 6.259
17/10/2017 2,560 2,617 0,00 2,617 2,559 3.428
16/10/2017 2,548 2,617 0,00 2,617 2,545 4.902
13/10/2017 2,548 2,617 -0,67 2,630 2,548 968
12/10/2017 2,548 2,635 3,48 2,635 2,548 706
11/10/2017 2,546 2,546 -0,19 2,546 2,546 1.202
10/10/2017 2,551 2,551 -1,11 2,608 2,545 9.669
09/10/2017 2,704 2,579 -0,38 2,704 2,579 4.406
06/10/2017 2,549 2,589 -1,83 2,638 2,542 16.012
05/10/2017 2,460 2,638 7,16 2,638 2,460 24.839
04/10/2017 2,598 2,461 -5,27 2,598 2,460 33.821
03/10/2017 2,608 2,598 -0,38 2,608 2,598 13.280
02/10/2017 2,613 2,608 -0,19 2,655 2,608 23.717
29/09/2017 2,608 2,613 0,19 2,628 2,608 8.584
28/09/2017 2,642 2,608 0,00 2,699 2,608 9.483
27/09/2017 2,638 2,608 -1,12 2,657 2,608 33.927
26/09/2017 2,638 2,638 -0,04 2,657 2,638 7.465
25/09/2017 2,657 2,638 -0,37 2,700 2,638 3.207
22/09/2017 2,657 2,648 0,19 2,667 2,648 2.345
21/09/2017 2,647 2,643 -0,52 2,686 2,642 2.072
20/09/2017 2,668 2,657 -0,07 2,696 2,647 19.926
19/09/2017 2,659 2,659 -0,18 2,715 2,659 3.738
18/09/2017 2,663 2,664 0,07 2,730 2,663 4.966
15/09/2017 2,677 2,662 -1,64 2,697 2,662 2.477
14/09/2017 2,726 2,706 -0,11 2,752 2,676 11.545
13/09/2017 2,746 2,709 1,59 2,760 2,688 6.862
12/09/2017 2,705 2,667 1,04 2,705 2,657 11.615
11/09/2017 2,639 2,639 -0,67 2,705 2,639 9.902
08/09/2017 2,714 2,657 -0,41 2,725 2,638 7.940
07/09/2017 2,755 2,668 -2,09 2,755 2,641 17.278
06/09/2017 2,774 2,725 -1,11 2,775 2,722 49.221
05/09/2017 2,780 2,756 -2,51 2,825 2,751 19.235
04/09/2017 2,827 2,826 1,77 2,827 2,803 9.111
01/09/2017 2,777 2,777 -1,81 2,785 2,777 4.281
31/08/2017 2,805 2,828 1,84 2,829 2,785 2.542
30/08/2017 2,776 2,777 -1,33 2,830 2,776 32.759
29/08/2017 2,834 2,815 -0,69 2,874 2,815 15.072
28/08/2017 2,834 2,834 0,00 2,834 2,834 1.917
25/08/2017 2,895 2,834 -1,37 2,895 2,834 6.000
24/08/2017 2,834 2,874 0,69 2,881 2,834 3.881
23/08/2017 2,893 2,854 -1,69 2,893 2,776 14.330
22/08/2017 2,903 2,903 0,00 2,933 2,903 31.005
21/08/2017 2,943 2,903 -1,34 3,001 2,903 17.665
18/08/2017 2,943 2,943 -0,33 2,943 2,933 5.131
17/08/2017 2,954 2,952 -0,07 2,954 2,943 6.800
16/08/2017 2,955 2,954 -1,35 2,983 2,954 2.498
15/08/2017 2,952 2,995 0,00 3,042 2,952 108
14/08/2017 2,943 2,995 1,77 3,011 2,943 3.936
11/08/2017 2,953 2,943 -0,33 2,992 2,933 4.388
10/08/2017 2,979 2,952 -1,64 2,979 2,952 5.630
09/08/2017 2,979 3,002 1,63 3,002 2,972 7.947
08/08/2017 2,952 2,953 -0,63 2,955 2,952 6.757
07/08/2017 2,981 2,972 0,00 2,981 2,952 12.091
04/08/2017 3,010 2,972 0,00 3,010 2,952 21.198
03/08/2017 2,983 2,972 -3,58 3,162 2,964 29.516
02/08/2017 2,954 3,082 2,62 3,179 2,954 12.164
01/08/2017 2,954 3,004 -0,91 3,006 2,954 3.516
31/07/2017 3,041 3,031 -0,32 3,071 2,967 2.506
28/07/2017 2,982 3,041 1,91 3,041 2,982 6.222
27/07/2017 3,041 2,984 -2,19 3,041 2,984 3.849
26/07/2017 2,995 3,051 -0,13 3,051 2,995 565
25/07/2017 3,114 3,055 2,44 3,179 3,004 12.846

Mas noticias

publicidad
publicidad