17 de Octubre, 12:44 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

RENTA 4 (R4)RENTA 4 (R4)

0,020,30 %
6,66

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/10/2019 6,640 6,640 0,00 6,660 6,640 609
15/10/2019 6,640 6,640 0,00 6,640 6,560 25
14/10/2019 6,660 6,640 0,30 6,660 6,480 1.906
11/10/2019 6,660 6,620 -0,60 6,660 6,600 897
10/10/2019 6,660 6,660 0,30 6,660 6,660 500
09/10/2019 6,660 6,640 0,00 6,680 6,660 116
08/10/2019 6,640 6,640 0,00 6,680 6,520 321
07/10/2019 6,640 6,640 0,00 6,640 6,640 67
04/10/2019 6,640 6,640 0,00 6,640 6,500 1.408
03/10/2019 6,640 6,640 0,00 6,760 6,640 2.304
02/10/2019 6,600 6,640 0,00 6,700 6,600 335
01/10/2019 6,600 6,640 0,61 6,660 6,600 2.757
30/09/2019 6,600 6,600 0,00 6,660 6,600 118
27/09/2019 6,660 6,600 0,00 6,660 6,640 288
26/09/2019 6,580 6,600 0,00 6,600 6,580 1.450
25/09/2019 6,600 6,600 0,00 6,600 6,460 4.682
24/09/2019 6,540 6,600 0,00 6,540 6,540 10
23/09/2019 6,600 6,600 -0,60 6,600 6,600 3.758
20/09/2019 6,580 6,640 0,00 6,580 6,540 115
19/09/2019 6,540 6,640 0,91 6,660 6,540 4.749
18/09/2019 6,580 6,580 0,00 6,600 6,440 2.090
17/09/2019 6,600 6,580 -0,30 6,600 6,400 7.246
16/09/2019 6,520 6,600 -0,30 6,600 6,520 1.110
13/09/2019 6,540 6,620 0,00 6,540 6,520 145
12/09/2019 6,540 6,620 -0,60 6,640 6,540 3.011
11/09/2019 6,600 6,660 0,00 6,700 6,520 110
10/09/2019 6,620 6,660 0,00 6,620 6,620 209
09/09/2019 6,660 6,660 0,00 6,660 6,660 --
06/09/2019 6,660 6,660 0,00 6,660 6,660 185
05/09/2019 6,700 6,660 0,91 6,700 6,660 500
04/09/2019 6,520 6,600 0,00 6,680 6,500 4.074
03/09/2019 6,620 6,600 -2,08 6,620 6,500 1.656
02/09/2019 6,700 6,740 0,00 6,700 6,600 212
30/08/2019 6,760 6,740 0,00 6,760 6,600 161
29/08/2019 6,520 6,740 1,20 6,740 6,520 810
28/08/2019 6,660 6,660 2,78 6,660 6,660 500
27/08/2019 6,520 6,480 0,00 6,580 6,520 350
26/08/2019 6,560 6,480 0,31 6,560 6,480 852
23/08/2019 6,400 6,460 0,00 6,500 6,320 1.239
22/08/2019 6,460 6,460 0,00 6,520 6,460 1.188
21/08/2019 6,500 6,460 -1,52 6,580 6,440 1.310
20/08/2019 6,600 6,560 -2,38 6,620 6,420 10.916
19/08/2019 6,680 6,720 -1,18 6,860 6,600 2.387
16/08/2019 6,860 6,800 0,00 6,860 6,700 958
15/08/2019 6,880 6,800 -1,45 6,880 6,680 2.184
14/08/2019 6,880 6,900 0,00 6,880 6,840 102
13/08/2019 6,900 6,900 0,00 6,900 6,900 158
12/08/2019 6,880 6,900 0,00 6,880 6,880 82
09/08/2019 6,900 6,900 0,29 6,900 6,900 1.000
08/08/2019 6,880 6,880 0,29 6,880 6,880 1.251
07/08/2019 6,880 6,860 -0,58 6,880 6,760 4.353
06/08/2019 6,900 6,900 0,29 6,900 6,860 1.263
05/08/2019 6,900 6,880 -0,29 6,900 6,660 1.279
02/08/2019 6,900 6,900 0,00 6,900 6,880 1.010
01/08/2019 6,900 6,900 0,00 6,900 6,880 2.643
31/07/2019 7,080 6,900 -1,43 7,080 6,800 3.843
30/07/2019 7,020 7,000 0,00 7,060 7,020 107
29/07/2019 7,040 7,000 0,00 7,040 7,020 164
26/07/2019 6,860 7,000 -0,57 7,020 6,820 3.992
25/07/2019 7,080 7,040 -0,56 7,080 7,040 1.874
24/07/2019 7,080 7,080 0,00 7,080 7,080 --
23/07/2019 7,020 7,080 0,00 7,020 7,020 10
22/07/2019 7,020 7,080 0,85 7,080 6,960 974
19/07/2019 7,020 7,020 -0,28 7,060 6,860 1.111
18/07/2019 7,020 7,040 -0,85 7,040 6,880 1.583
17/07/2019 7,100 7,100 0,00 7,100 7,000 698
16/07/2019 7,100 7,100 0,00 7,100 7,100 --
15/07/2019 7,000 7,100 0,85 7,100 6,840 2.061
12/07/2019 7,040 7,040 -0,56 7,040 7,040 2.000
11/07/2019 7,000 7,080 -0,28 7,100 6,920 1.822
10/07/2019 7,020 7,100 0,00 7,100 7,000 1.382
09/07/2019 7,020 7,100 0,00 7,020 7,020 10
08/07/2019 7,020 7,100 0,57 7,200 7,000 815
05/07/2019 7,000 7,060 0,00 7,000 6,800 385
04/07/2019 7,200 7,060 0,00 7,200 7,060 494
03/07/2019 7,060 7,060 -1,12 7,140 6,860 8.458
02/07/2019 7,140 7,140 0,00 7,140 7,140 1.816
01/07/2019 7,100 7,140 0,00 7,100 7,060 12
28/06/2019 7,060 7,140 0,00 7,220 7,060 126
27/06/2019 7,160 7,140 0,56 7,160 7,140 2.257
26/06/2019 7,100 7,100 0,85 7,100 7,040 10.271
25/06/2019 7,040 7,040 -0,28 7,040 7,040 666
24/06/2019 7,340 7,060 -1,12 7,340 7,060 2.082
21/06/2019 7,140 7,140 -0,28 7,140 7,140 1.159
20/06/2019 7,080 7,160 0,00 7,160 7,080 3.119
19/06/2019 7,100 7,160 0,00 7,100 7,100 173
18/06/2019 7,320 7,160 -1,65 7,320 7,100 1.617
17/06/2019 7,100 7,280 0,55 7,300 7,100 10.614
14/06/2019 7,220 7,240 0,00 7,220 7,220 170
13/06/2019 7,500 7,240 -2,16 7,500 7,220 742
12/06/2019 7,400 7,400 0,00 7,400 7,400 --
11/06/2019 7,280 7,400 -1,33 7,400 7,280 2.578
10/06/2019 7,500 7,500 1,08 7,500 7,500 500
07/06/2019 7,400 7,420 0,00 7,400 7,400 385
06/06/2019 7,420 7,420 0,00 7,420 7,420 57
05/06/2019 7,300 7,420 0,27 7,420 7,200 3.182
04/06/2019 7,580 7,400 0,82 7,580 7,300 3.736
03/06/2019 7,340 7,340 0,00 7,340 7,340 --
31/05/2019 7,340 7,340 0,00 7,340 7,340 421
30/05/2019 7,340 7,340 0,00 7,340 7,340 --
29/05/2019 7,300 7,340 -1,61 7,340 7,300 1.130
28/05/2019 7,340 7,460 0,00 7,440 7,340 387
27/05/2019 7,320 7,460 0,00 7,480 7,320 472
24/05/2019 7,320 7,460 0,00 7,480 7,320 190
23/05/2019 7,500 7,460 0,00 7,500 7,340 1.587
22/05/2019 7,480 7,460 0,00 7,560 7,480 342
21/05/2019 7,320 7,460 -0,27 7,600 7,320 1.307
20/05/2019 7,600 7,480 1,08 7,600 7,320 1.575
17/05/2019 7,400 7,400 -1,33 7,500 7,380 4.942
16/05/2019 7,620 7,500 0,00 7,620 7,380 2.868
15/05/2019 7,400 7,500 -0,27 7,540 7,400 1.478
14/05/2019 7,640 7,520 0,27 7,640 7,400 1.703
13/05/2019 7,500 7,500 0,00 7,500 7,500 226
10/05/2019 7,500 7,500 2,18 7,500 7,500 1.515
09/05/2019 7,440 7,340 -1,87 7,440 7,300 11.122
08/05/2019 7,680 7,480 -2,35 7,680 7,320 7.078
07/05/2019 7,540 7,660 0,79 7,660 7,520 1.500
06/05/2019 7,600 7,600 0,00 7,680 7,540 13.246
03/05/2019 7,461 7,600 0,00 7,600 7,461 3.056
02/05/2019 7,501 7,600 1,86 7,600 7,501 5.084
30/04/2019 7,402 7,461 0,53 7,501 7,402 5.072
29/04/2019 7,422 7,422 -0,27 7,521 7,422 1.841
26/04/2019 7,501 7,442 -0,27 7,501 7,422 504
25/04/2019 7,461 7,461 -0,79 7,521 7,461 2.723
24/04/2019 7,422 7,521 0,00 7,521 7,422 2.893
23/04/2019 7,521 7,521 1,33 7,521 7,422 5.963
18/04/2019 7,521 7,422 0,00 7,521 7,422 717
17/04/2019 7,422 7,422 0,00 7,541 7,422 718
16/04/2019 7,422 7,422 0,00 7,541 7,422 2.460
15/04/2019 7,442 7,422 0,00 7,481 7,422 3.047
12/04/2019 7,442 7,422 0,00 7,521 7,442 145
11/04/2019 7,442 7,422 -0,27 7,521 7,422 4.563
10/04/2019 7,442 7,442 0,00 7,521 7,442 730
09/04/2019 7,442 7,442 -1,05 7,541 7,442 11.379
08/04/2019 7,442 7,521 0,80 7,521 7,442 1.550
05/04/2019 7,461 7,461 0,27 7,580 7,422 5.342
04/04/2019 7,521 7,442 -1,05 7,620 7,442 1.735
03/04/2019 7,560 7,521 -0,78 7,560 7,521 6.022
02/04/2019 7,580 7,580 -0,26 7,640 7,560 1.500
01/04/2019 7,560 7,600 0,26 7,640 7,560 2.565
29/03/2019 7,521 7,580 0,00 7,640 7,521 494
28/03/2019 7,580 7,580 0,00 7,580 7,580 --
27/03/2019 7,620 7,580 0,00 7,640 7,521 300
26/03/2019 7,521 7,580 0,00 7,560 7,501 349
25/03/2019 7,481 7,580 0,00 7,620 7,481 1.001
22/03/2019 7,600 7,580 -0,52 7,600 7,481 12.646
21/03/2019 7,679 7,620 -1,03 7,679 7,620 10.892
20/03/2019 7,580 7,699 1,30 7,699 7,560 3.937
19/03/2019 7,560 7,600 0,00 7,600 7,560 2.030
18/03/2019 7,620 7,600 1,05 7,620 7,560 2.238
15/03/2019 7,521 7,521 -0,78 7,600 7,521 716
14/03/2019 7,521 7,580 -0,52 7,580 7,521 976
13/03/2019 7,521 7,620 1,32 7,620 7,521 3.267
12/03/2019 7,541 7,521 -0,52 7,620 7,521 5.823
11/03/2019 7,541 7,560 0,00 7,620 7,541 1.853
08/03/2019 7,560 7,560 -0,78 7,560 7,560 709
07/03/2019 7,600 7,620 0,00 7,600 7,580 170
06/03/2019 7,541 7,620 0,00 7,659 7,521 1.415
05/03/2019 7,620 7,620 -0,26 7,679 7,541 1.059
04/03/2019 7,600 7,640 0,00 7,679 7,600 1.071
01/03/2019 7,640 7,640 0,26 7,640 7,640 2.683
28/02/2019 7,580 7,620 1,58 7,679 7,501 1.857
27/02/2019 7,600 7,501 -0,79 7,659 7,501 4.544
26/02/2019 7,620 7,560 -1,55 7,620 7,541 14.606
25/02/2019 7,679 7,679 0,00 7,679 7,600 7.915
22/02/2019 7,699 7,679 -1,27 7,699 7,679 2.095
21/02/2019 7,758 7,778 0,00 7,758 7,758 158
20/02/2019 7,778 7,778 0,00 7,778 7,778 --
19/02/2019 7,659 7,778 0,00 7,719 7,659 260
18/02/2019 7,778 7,778 0,00 7,778 7,778 777
15/02/2019 7,679 7,778 0,26 7,778 7,640 5.853
14/02/2019 7,758 7,758 -0,51 7,778 7,659 693
13/02/2019 7,798 7,798 0,00 7,798 7,798 371
12/02/2019 7,798 7,798 0,00 7,798 7,798 --
11/02/2019 7,699 7,798 0,25 7,818 7,699 860
08/02/2019 7,778 7,778 0,00 7,877 7,640 5.220
07/02/2019 7,897 7,778 -0,51 7,897 7,778 1.057
06/02/2019 7,917 7,818 0,51 7,917 7,778 829
05/02/2019 7,837 7,778 0,26 7,956 7,778 1.604
04/02/2019 7,778 7,758 0,00 7,818 7,758 4.605
01/02/2019 7,719 7,758 0,51 7,758 7,699 3.476
31/01/2019 7,719 7,719 0,00 7,758 7,699 2.354
30/01/2019 7,699 7,719 0,00 7,778 7,699 3.188
29/01/2019 7,719 7,719 -0,26 7,778 7,620 9.559
28/01/2019 7,620 7,739 -0,76 7,818 7,620 3.618
25/01/2019 7,758 7,798 1,03 7,818 7,758 8.015
24/01/2019 7,640 7,719 -0,26 7,739 7,620 16.306
23/01/2019 7,739 7,739 -0,76 7,798 7,739 2.197
22/01/2019 7,778 7,798 0,51 7,917 7,501 71.070
21/01/2019 7,917 7,758 -0,76 7,917 7,600 10.685
18/01/2019 7,956 7,818 -1,25 7,956 7,818 1.719
17/01/2019 7,877 7,917 0,50 7,976 7,877 1.855
16/01/2019 7,818 7,877 0,76 7,936 7,818 1.140
15/01/2019 7,837 7,818 -0,75 7,936 7,818 2.114
14/01/2019 7,837 7,877 0,00 7,936 7,837 265
11/01/2019 7,917 7,877 0,00 7,936 7,877 2.269
10/01/2019 7,976 7,877 -0,25 7,976 7,818 1.077
09/01/2019 7,976 7,897 0,25 8,016 7,699 8.395
08/01/2019 7,818 7,877 -1,49 7,917 7,818 3.306
07/01/2019 7,640 7,996 2,28 7,996 7,640 1.536
04/01/2019 7,758 7,818 0,77 8,016 7,719 9.605
03/01/2019 7,758 7,758 -0,25 7,837 7,758 2.404
02/01/2019 7,758 7,778 0,26 7,837 7,758 574
31/12/2018 7,620 7,758 1,82 7,758 7,620 3.789
28/12/2018 7,600 7,620 0,79 7,620 7,600 658
27/12/2018 7,560 7,560 -1,80 7,758 7,402 9.529
24/12/2018 7,620 7,699 0,00 7,739 7,620 2.528
21/12/2018 7,758 7,699 -0,26 7,758 7,580 5.614
20/12/2018 7,659 7,719 0,26 7,758 7,659 13.082
19/12/2018 7,719 7,699 0,26 7,719 7,600 6.652
18/12/2018 7,719 7,679 0,00 7,739 7,620 2.826
17/12/2018 7,560 7,679 -2,02 7,719 7,560 614
14/12/2018 7,679 7,837 1,54 7,897 7,679 1.632
13/12/2018 7,758 7,719 0,52 7,758 7,541 8.730
12/12/2018 7,659 7,679 -1,02 7,778 7,659 4.514
11/12/2018 7,778 7,758 -0,25 7,778 7,679 5.389
10/12/2018 7,659 7,778 -0,25 7,798 7,640 19.954
07/12/2018 7,798 7,798 1,03 8,016 7,719 9.388
06/12/2018 7,600 7,719 0,00 7,818 7,560 168
05/12/2018 7,580 7,719 -0,51 7,837 7,580 6.323
04/12/2018 7,580 7,758 0,00 7,699 7,580 347
03/12/2018 7,640 7,758 -0,76 7,798 7,521 4.183
30/11/2018 7,659 7,818 0,00 7,818 7,659 1.433
29/11/2018 7,818 7,818 1,28 7,818 7,818 4.186
28/11/2018 7,719 7,719 -1,27 7,719 7,679 2.366
27/11/2018 7,719 7,818 1,28 7,818 7,719 2.022
26/11/2018 7,719 7,719 0,00 7,719 7,659 3.144
23/11/2018 7,758 7,719 -0,51 7,758 7,659 4.367
22/11/2018 7,778 7,758 0,00 7,778 7,620 807
21/11/2018 7,640 7,758 0,00 7,758 7,640 3.086
20/11/2018 7,758 7,758 0,00 7,758 7,758 173
19/11/2018 7,679 7,758 0,00 7,758 7,679 1.153
16/11/2018 7,758 7,758 0,51 7,758 7,758 750
15/11/2018 7,719 7,719 0,00 7,719 7,699 2.748
14/11/2018 7,897 7,719 -2,50 7,917 7,640 10.657
13/11/2018 7,521 7,917 4,99 7,917 7,461 17.403
12/11/2018 7,422 7,541 -0,52 7,541 7,422 8.126
09/11/2018 7,560 7,580 0,00 7,580 7,362 10.256
08/11/2018 7,560 7,580 0,00 7,580 7,560 302
07/11/2018 7,580 7,580 0,00 7,580 7,442 1.818
06/11/2018 7,422 7,580 0,00 7,580 7,422 2.167
05/11/2018 7,580 7,580 0,00 7,580 7,422 3.419
02/11/2018 7,481 7,580 2,96 7,580 7,481 8.241
01/11/2018 7,362 7,362 0,79 7,362 7,343 4.240
31/10/2018 7,305 7,305 1,33 7,343 7,209 4.432
30/10/2018 7,189 7,209 0,00 7,305 7,170 173
29/10/2018 7,189 7,209 0,27 7,209 7,189 1.003
26/10/2018 7,055 7,189 1,08 7,189 7,055 4.040
25/10/2018 7,016 7,113 1,37 7,209 7,016 5.384
24/10/2018 7,228 7,016 -3,95 7,228 7,016 8.470
23/10/2018 7,305 7,305 0,00 7,305 7,266 489
22/10/2018 7,305 7,305 0,00 7,305 7,266 364
19/10/2018 7,305 7,305 0,00 7,305 7,305 --
18/10/2018 7,228 7,305 0,00 7,343 7,228 646

Mas noticias

publicidad
publicidad