Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

REIG JOFRE (RJF)REIG JOFRE (RJF)

0,010,41 %
2,43

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 2,420 2,430 0,41 2,470 2,420 3.830
18/07/2019 2,530 2,420 -4,35 2,550 2,410 75.299
17/07/2019 2,530 2,530 0,00 2,530 2,440 33.573
16/07/2019 2,480 2,530 2,43 2,530 2,430 23.242
15/07/2019 2,410 2,470 1,65 2,470 2,400 4.291
12/07/2019 2,420 2,430 0,41 2,470 2,380 25.130
11/07/2019 2,370 2,420 3,42 2,470 2,350 47.058
10/07/2019 2,340 2,340 -0,43 2,390 2,330 21.747
09/07/2019 2,390 2,350 -0,84 2,390 2,340 12.987
08/07/2019 2,350 2,370 0,85 2,390 2,350 2.532
05/07/2019 2,350 2,350 -1,67 2,390 2,350 2.448
04/07/2019 2,340 2,390 1,27 2,390 2,340 958
03/07/2019 2,350 2,360 0,43 2,370 2,340 10.525
02/07/2019 2,320 2,350 -0,84 2,390 2,320 7.391
01/07/2019 2,320 2,370 2,16 2,390 2,320 1.375
28/06/2019 2,300 2,320 0,87 2,400 2,260 78.407
27/06/2019 2,370 2,300 -1,29 2,370 2,300 4.862
26/06/2019 2,410 2,330 -1,69 2,410 2,300 20.832
25/06/2019 2,400 2,370 -1,25 2,460 2,360 15.860
24/06/2019 2,370 2,400 -0,83 2,460 2,370 3.040
21/06/2019 2,480 2,420 -4,72 2,550 2,400 41.739
20/06/2019 2,480 2,540 2,42 2,540 2,480 23.414
19/06/2019 2,420 2,480 2,90 2,530 2,410 23.587
18/06/2019 2,430 2,410 -0,82 2,470 2,410 5.510
17/06/2019 2,550 2,430 -3,95 2,550 2,420 15.033
14/06/2019 2,460 2,530 -0,78 2,530 2,460 57.118
13/06/2019 2,450 2,550 2,41 2,550 2,410 72.955
12/06/2019 2,240 2,490 9,69 2,490 2,240 72.325
11/06/2019 2,230 2,270 0,00 2,300 2,230 9.493
10/06/2019 2,230 2,270 0,00 2,300 2,230 10.950
07/06/2019 2,220 2,270 0,44 2,280 2,220 13.635
06/06/2019 2,220 2,260 1,35 2,270 2,220 21.285
05/06/2019 2,260 2,230 -2,62 2,310 2,210 37.346
04/06/2019 2,290 2,290 -0,43 2,290 2,270 8.905
03/06/2019 2,310 2,300 -1,29 2,330 2,290 20.785
31/05/2019 2,330 2,330 -0,43 2,340 2,310 13.070
30/05/2019 2,380 2,340 -0,43 2,380 2,320 18.382
29/05/2019 2,370 2,350 -2,89 2,450 2,350 16.233
28/05/2019 2,390 2,420 0,00 2,430 2,390 10.511
27/05/2019 2,430 2,420 -0,41 2,490 2,380 5.121
24/05/2019 2,420 2,430 0,00 2,430 2,370 2.241
23/05/2019 2,420 2,430 -1,22 2,430 2,370 29.785
22/05/2019 2,440 2,460 0,82 2,480 2,420 2.674
21/05/2019 2,400 2,440 1,67 2,440 2,400 518
20/05/2019 2,440 2,400 -3,23 2,490 2,400 14.330
17/05/2019 2,470 2,480 0,40 2,480 2,430 17.549
16/05/2019 2,430 2,470 0,82 2,520 2,390 38.072
15/05/2019 2,490 2,450 -0,41 2,490 2,440 21.838
14/05/2019 2,440 2,460 0,00 2,460 2,420 12.993
13/05/2019 2,490 2,460 -0,81 2,490 2,430 3.215
10/05/2019 2,440 2,480 0,00 2,480 2,430 4.936
09/05/2019 2,470 2,480 -0,80 2,490 2,430 15.759
08/05/2019 2,510 2,500 -1,19 2,510 2,450 29.023
07/05/2019 2,500 2,530 3,21 2,760 2,500 394.204
06/05/2019 2,442 2,451 -0,78 2,471 2,384 20.702
03/05/2019 2,432 2,471 0,00 2,471 2,422 6.963
02/05/2019 2,480 2,471 -0,39 2,480 2,422 5.861
30/04/2019 2,422 2,480 1,18 2,480 2,422 4.863
29/04/2019 2,442 2,451 0,40 2,451 2,413 12.362
26/04/2019 2,461 2,442 -1,56 2,480 2,422 16.462
25/04/2019 2,413 2,480 2,80 2,480 2,413 21.394
24/04/2019 2,432 2,413 -2,34 2,432 2,413 1.051
23/04/2019 2,461 2,471 1,99 2,471 2,432 1.985
18/04/2019 2,461 2,422 -1,57 2,461 2,422 6.387
17/04/2019 2,461 2,461 0,00 2,461 2,422 250
16/04/2019 2,422 2,461 0,00 2,480 2,422 14.357
15/04/2019 2,451 2,461 0,00 2,461 2,413 7.691
12/04/2019 2,393 2,461 0,00 2,461 2,393 13.489
11/04/2019 2,384 2,461 0,00 2,471 2,384 11.708
10/04/2019 2,393 2,461 1,19 2,461 2,393 12.355
09/04/2019 2,413 2,432 -1,18 2,442 2,393 4.798
08/04/2019 2,422 2,461 0,00 2,461 2,413 9.854
05/04/2019 2,480 2,461 1,19 2,480 2,432 7.403
04/04/2019 2,461 2,432 -1,95 2,480 2,432 23.680
03/04/2019 2,403 2,480 3,21 2,480 2,403 30.407
02/04/2019 2,374 2,403 1,63 2,403 2,364 1.450
01/04/2019 2,403 2,364 -1,61 2,413 2,355 6.614
29/03/2019 2,345 2,403 1,22 2,422 2,335 13.392
28/03/2019 2,335 2,374 0,00 2,374 2,335 2.554
27/03/2019 2,374 2,374 0,00 2,374 2,345 2.200
26/03/2019 2,384 2,374 -0,40 2,384 2,326 16.398
25/03/2019 2,384 2,384 -0,40 2,384 2,364 10.806
22/03/2019 2,393 2,393 0,81 2,393 2,364 9.011
21/03/2019 2,403 2,374 -1,60 2,403 2,364 22.954
20/03/2019 2,384 2,413 0,00 2,413 2,374 10.095
19/03/2019 2,413 2,413 -1,19 2,413 2,413 2.577
18/03/2019 2,403 2,442 0,00 2,403 2,403 250
15/03/2019 2,413 2,442 1,20 2,471 2,393 12.475
14/03/2019 2,490 2,413 -0,40 2,490 2,413 10.308
13/03/2019 2,413 2,422 0,40 2,451 2,393 18.159
12/03/2019 2,422 2,413 -0,79 2,422 2,413 7.148
11/03/2019 2,461 2,432 -1,56 2,461 2,422 3.453
08/03/2019 2,393 2,471 1,19 2,471 2,393 20.221
07/03/2019 2,442 2,442 -0,78 2,442 2,384 33.572
06/03/2019 2,471 2,461 0,39 2,471 2,451 3.115
05/03/2019 2,461 2,451 -1,17 2,471 2,451 16.760
04/03/2019 2,461 2,480 0,00 2,500 2,451 12.929
01/03/2019 2,500 2,480 0,00 2,500 2,471 13.092
28/02/2019 2,529 2,480 -0,77 2,529 2,471 21.230
27/02/2019 2,500 2,500 -0,77 2,519 2,451 39.794
26/02/2019 2,490 2,519 -0,76 2,567 2,490 2.698
25/02/2019 2,519 2,538 0,38 2,548 2,490 5.418
22/02/2019 2,509 2,529 -0,76 2,557 2,500 24.466
21/02/2019 2,548 2,548 1,54 2,548 2,490 2.633
20/02/2019 2,490 2,509 0,78 2,509 2,490 4.347
19/02/2019 2,490 2,490 -0,39 2,538 2,490 20.239
18/02/2019 2,461 2,500 1,97 2,529 2,461 25.121
15/02/2019 2,451 2,451 -0,39 2,451 2,451 696
14/02/2019 2,451 2,461 0,00 2,490 2,451 3.141
13/02/2019 2,461 2,461 0,39 2,480 2,451 14.019
12/02/2019 2,432 2,451 0,40 2,451 2,432 5.062
11/02/2019 2,422 2,442 0,40 2,442 2,422 12.291
08/02/2019 2,451 2,432 -0,79 2,461 2,413 14.290
07/02/2019 2,451 2,451 0,40 2,451 2,413 1.922
06/02/2019 2,432 2,442 0,40 2,442 2,393 4.566
05/02/2019 2,461 2,432 1,20 2,500 2,393 3.045
04/02/2019 2,422 2,403 -0,80 2,422 2,403 6.454
01/02/2019 2,480 2,422 -3,83 2,480 2,413 29.032
31/01/2019 2,586 2,519 -2,25 2,586 2,519 10.215
30/01/2019 2,557 2,577 2,69 2,577 2,519 17.944
29/01/2019 2,519 2,509 0,00 2,548 2,471 16.468
28/01/2019 2,500 2,509 0,39 2,509 2,461 19.912
25/01/2019 2,461 2,500 2,37 2,529 2,451 33.305
24/01/2019 2,490 2,442 -0,39 2,490 2,442 15.333
23/01/2019 2,548 2,451 -3,42 2,548 2,442 25.465
22/01/2019 2,548 2,538 1,54 2,548 2,461 27.427
21/01/2019 2,413 2,500 2,37 2,577 2,413 52.730
18/01/2019 2,413 2,442 0,80 2,442 2,393 10.470
17/01/2019 2,374 2,422 0,40 2,422 2,345 35.696
16/01/2019 2,364 2,413 0,40 2,413 2,364 13.006
15/01/2019 2,451 2,403 0,00 2,480 2,355 45.487
14/01/2019 2,297 2,403 5,51 2,451 2,278 107.406
11/01/2019 2,297 2,278 0,43 2,297 2,249 2.276
10/01/2019 2,297 2,268 0,00 2,297 2,258 13.585
09/01/2019 2,278 2,268 -2,08 2,316 2,258 18.411
08/01/2019 2,278 2,316 -1,23 2,355 2,278 5.847
07/01/2019 2,326 2,345 3,85 2,364 2,258 24.502
04/01/2019 2,258 2,258 -2,90 2,326 2,249 12.892
03/01/2019 2,200 2,326 5,70 2,326 2,200 17.301
02/01/2019 2,191 2,200 0,00 2,200 2,191 3.081
31/12/2018 2,171 2,200 0,44 2,220 2,171 30.976
28/12/2018 2,258 2,191 -0,87 2,258 2,171 49.231
27/12/2018 2,181 2,210 -0,43 2,210 2,162 23.303
24/12/2018 2,171 2,220 0,00 2,239 2,171 7.923
21/12/2018 2,220 2,220 0,00 2,220 2,181 36.065
20/12/2018 2,162 2,220 -0,43 2,220 2,162 23.085
19/12/2018 2,181 2,229 -0,43 2,229 2,171 18.285
18/12/2018 2,220 2,239 1,31 2,268 2,162 6.503
17/12/2018 2,210 2,210 -1,72 2,287 2,181 10.289
14/12/2018 2,287 2,249 -1,69 2,326 2,220 26.694
13/12/2018 2,268 2,287 -2,47 2,364 2,268 18.467
12/12/2018 2,307 2,345 3,40 2,355 2,307 53.743
11/12/2018 2,258 2,268 1,29 2,268 2,200 15.021
10/12/2018 2,239 2,239 -3,33 2,297 2,191 17.888
07/12/2018 2,258 2,316 4,35 2,316 2,249 8.938
06/12/2018 2,229 2,220 -2,13 2,268 2,171 29.646
05/12/2018 2,307 2,268 -1,67 2,345 2,220 10.099
04/12/2018 2,316 2,307 -0,42 2,316 2,278 2.665
03/12/2018 2,200 2,316 0,00 2,326 2,200 14.990
30/11/2018 2,191 2,316 4,35 2,316 2,191 17.018
29/11/2018 2,162 2,220 2,68 2,220 2,162 13.575
28/11/2018 2,171 2,162 -0,44 2,220 2,123 50.979
27/11/2018 2,171 2,171 -0,44 2,210 2,171 13.496
26/11/2018 2,191 2,181 -0,44 2,220 2,152 18.928
23/11/2018 2,210 2,191 1,34 2,210 2,162 7.418
22/11/2018 2,152 2,162 -1,32 2,171 2,152 842
21/11/2018 2,152 2,191 0,00 2,191 2,152 1.734
20/11/2018 2,191 2,191 -1,73 2,210 2,142 4.974
19/11/2018 2,171 2,229 2,67 2,229 2,133 16.709
16/11/2018 2,123 2,171 -0,44 2,220 2,104 31.852
15/11/2018 2,200 2,181 0,00 2,200 2,142 66.220
14/11/2018 2,229 2,181 -0,88 2,239 2,181 14.223
13/11/2018 2,229 2,200 -2,98 2,239 2,181 22.552
12/11/2018 2,268 2,268 -2,89 2,268 2,239 13.048
09/11/2018 2,287 2,335 -0,82 2,335 2,239 35.413
08/11/2018 2,355 2,355 1,67 2,355 2,316 1.375
07/11/2018 2,278 2,316 -2,04 2,316 2,278 6.176
06/11/2018 2,307 2,364 2,51 2,364 2,239 14.524
05/11/2018 2,239 2,307 0,00 2,307 2,239 3.028
02/11/2018 2,171 2,307 4,82 2,307 2,171 23.269
01/11/2018 2,123 2,200 1,79 2,210 2,094 26.393
31/10/2018 2,191 2,162 -1,32 2,249 2,075 17.751
30/10/2018 2,123 2,191 1,34 2,191 2,123 623
29/10/2018 2,046 2,162 4,19 2,162 2,046 32.780
26/10/2018 2,046 2,075 -0,92 2,104 2,046 19.852
25/10/2018 2,104 2,094 -0,91 2,181 2,046 29.658
24/10/2018 2,123 2,114 0,00 2,142 2,046 38.592
23/10/2018 2,162 2,114 -2,67 2,162 2,114 45.393
22/10/2018 2,162 2,171 -0,44 2,220 2,162 21.199
19/10/2018 2,171 2,181 -0,44 2,191 2,152 20.821
18/10/2018 2,162 2,191 0,44 2,200 2,162 17.283
17/10/2018 2,171 2,181 0,44 2,249 2,162 33.524
16/10/2018 2,181 2,171 -1,32 2,200 2,123 51.420
15/10/2018 2,268 2,200 -2,56 2,268 2,171 11.517
12/10/2018 2,210 2,258 0,86 2,258 2,210 1.911
11/10/2018 2,220 2,239 0,00 2,258 2,162 13.670
10/10/2018 2,297 2,239 -1,69 2,316 2,220 34.076
09/10/2018 2,393 2,278 -3,28 2,403 2,229 58.604
08/10/2018 2,393 2,355 -2,01 2,403 2,355 3.552
05/10/2018 2,364 2,403 0,40 2,413 2,364 6.175
04/10/2018 2,471 2,393 0,00 2,471 2,374 9.983
03/10/2018 2,442 2,393 0,40 2,471 2,355 42.996
02/10/2018 2,644 2,384 -3,52 2,644 2,345 182.185
01/10/2018 2,538 2,471 -1,54 2,538 2,461 5.460
28/09/2018 2,519 2,509 -0,38 2,519 2,461 17.907
27/09/2018 2,577 2,519 -0,38 2,577 2,519 11.822
26/09/2018 2,490 2,529 0,77 2,548 2,490 14.027
25/09/2018 2,538 2,509 -1,14 2,538 2,509 2.517
24/09/2018 2,519 2,538 1,15 2,538 2,509 4.440
21/09/2018 2,548 2,509 -1,14 2,557 2,509 6.257
20/09/2018 2,557 2,538 -1,87 2,596 2,500 17.700
19/09/2018 2,586 2,586 -1,47 2,586 2,586 4.604
18/09/2018 2,615 2,625 1,49 2,625 2,557 12.440
17/09/2018 2,471 2,586 2,68 2,625 2,471 16.800
14/09/2018 2,509 2,519 -1,51 2,529 2,509 2.271
13/09/2018 2,480 2,557 3,11 2,577 2,480 13.805
12/09/2018 2,451 2,480 -0,39 2,509 2,451 5.477
11/09/2018 2,442 2,490 0,00 2,490 2,442 326
10/09/2018 2,509 2,490 0,78 2,509 2,413 80.894
07/09/2018 2,548 2,471 -3,03 2,557 2,471 40.172
06/09/2018 2,413 2,548 4,76 2,557 2,413 55.130
05/09/2018 2,538 2,432 -3,45 2,538 2,422 25.249
04/09/2018 2,557 2,519 -2,61 2,586 2,480 35.474
03/09/2018 2,557 2,586 -0,37 2,606 2,557 6.419
31/08/2018 2,567 2,596 0,37 2,644 2,557 10.419
30/08/2018 2,567 2,586 0,00 2,635 2,567 20.219
29/08/2018 2,635 2,586 -2,90 2,635 2,557 77.139
28/08/2018 2,625 2,664 -0,72 2,664 2,625 13.557
27/08/2018 2,644 2,683 1,09 2,731 2,615 30.396
24/08/2018 2,673 2,654 -0,72 2,673 2,654 25.536
23/08/2018 2,712 2,673 -1,42 2,770 2,673 9.089
22/08/2018 2,799 2,712 -1,40 2,799 2,683 5.125
21/08/2018 2,731 2,750 0,71 2,750 2,664 3.942
20/08/2018 2,664 2,731 1,43 2,731 2,664 808
17/08/2018 2,741 2,693 0,72 2,741 2,673 1.143
16/08/2018 2,760 2,673 -3,15 2,760 2,673 21.159
15/08/2018 2,750 2,760 1,78 2,760 2,731 4.994
14/08/2018 2,741 2,712 -1,06 2,741 2,702 4.633
13/08/2018 2,722 2,741 -0,35 2,741 2,702 8.947
10/08/2018 2,828 2,750 -1,72 2,828 2,750 7.988
09/08/2018 2,750 2,799 0,00 2,799 2,750 13.635
08/08/2018 2,779 2,799 1,05 2,847 2,760 10.690
07/08/2018 2,876 2,770 -1,71 2,876 2,770 16.733
06/08/2018 2,789 2,818 1,39 2,857 2,789 17.905
03/08/2018 2,837 2,779 0,00 2,837 2,779 10.449
02/08/2018 2,789 2,779 -0,35 2,828 2,779 42.218
01/08/2018 2,789 2,789 0,00 2,828 2,779 2.806
31/07/2018 2,779 2,789 -2,36 2,866 2,779 15.338
30/07/2018 2,857 2,857 1,72 2,857 2,770 4.965
27/07/2018 2,847 2,808 -1,02 2,886 2,808 12.046
26/07/2018 2,779 2,837 3,16 2,837 2,731 6.672
25/07/2018 2,750 2,750 0,71 2,847 2,750 17.866
24/07/2018 2,683 2,731 2,17 2,741 2,683 5.091
23/07/2018 2,741 2,673 -2,12 2,760 2,664 20.460
publicidad
publicidad