Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ROVI (ROVI)ROVI (ROVI)

0,150,76 %
20,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/07/2019 20,000 19,850 -0,50 20,000 19,850 5.248
15/07/2019 20,000 19,950 0,00 20,000 19,900 4.180
12/07/2019 20,200 19,950 0,50 20,200 19,900 958
11/07/2019 19,950 19,850 -0,50 20,400 19,850 27.407
10/07/2019 20,500 19,950 -2,68 20,500 19,950 3.048
09/07/2019 20,800 20,500 -0,97 20,800 20,400 2.231
08/07/2019 21,700 20,700 -0,48 21,700 20,300 2.478
05/07/2019 20,600 20,800 1,96 20,800 20,400 15.490
04/07/2019 20,500 20,400 -0,97 20,500 20,300 7.029
03/07/2019 20,300 20,600 -0,48 21,100 20,300 5.181
02/07/2019 20,500 20,700 3,91 20,700 19,850 7.317
01/07/2019 19,821 19,920 -0,50 19,920 19,771 2.312
28/06/2019 20,020 20,020 0,00 20,119 19,870 3.374
27/06/2019 19,821 20,020 0,50 20,119 19,771 4.561
26/06/2019 19,821 19,920 0,50 20,020 19,771 867
25/06/2019 20,219 19,821 -1,00 20,219 19,771 6.576
24/06/2019 19,821 20,020 0,75 20,119 19,771 2.619
21/06/2019 19,920 19,870 -0,25 19,920 19,821 2.056
20/06/2019 20,020 19,920 -0,50 20,219 19,771 9.158
19/06/2019 20,119 20,020 -0,50 20,219 19,870 577
18/06/2019 19,821 20,119 1,00 20,219 19,821 2.706
17/06/2019 20,219 19,920 0,76 20,219 19,821 1.788
14/06/2019 19,721 19,771 -0,75 20,020 19,721 5.507
13/06/2019 20,319 19,920 -2,44 20,319 19,821 2.947
12/06/2019 20,817 20,418 -2,38 20,817 20,418 3.548
11/06/2019 20,518 20,916 -0,47 21,115 20,119 7.288
10/06/2019 21,215 21,016 2,93 21,912 20,418 11.298
07/06/2019 19,621 20,418 4,06 20,617 19,621 5.031
06/06/2019 19,422 19,621 1,29 19,621 19,273 7.057
05/06/2019 19,372 19,372 1,83 19,372 19,074 8.281
04/06/2019 19,123 19,024 -1,04 19,422 19,024 11.480
03/06/2019 19,173 19,223 -0,26 19,323 19,123 805
31/05/2019 19,422 19,273 -0,77 19,422 19,074 6.692
30/05/2019 19,572 19,422 1,04 19,572 19,372 2.878
29/05/2019 19,472 19,223 -1,78 19,621 19,223 3.805
28/05/2019 19,671 19,572 1,03 19,671 19,522 2.231
27/05/2019 19,123 19,372 1,57 19,372 18,376 14.386
24/05/2019 18,526 19,074 3,51 19,074 18,376 4.779
23/05/2019 18,476 18,426 -0,27 18,675 18,426 8.361
22/05/2019 18,327 18,476 1,64 18,625 18,327 1.750
21/05/2019 17,679 18,177 2,82 18,625 17,679 2.807
20/05/2019 17,978 17,679 1,43 17,978 17,580 2.791
17/05/2019 17,580 17,430 -2,51 18,227 17,430 8.909
16/05/2019 17,779 17,878 0,56 18,028 17,779 5.438
15/05/2019 17,380 17,779 0,00 17,978 17,380 3.261
14/05/2019 17,231 17,779 2,00 17,779 17,231 2.951
13/05/2019 17,928 17,430 -3,58 18,028 17,380 6.032
10/05/2019 17,928 18,078 0,83 18,227 17,928 528
09/05/2019 17,928 17,928 -0,83 18,078 17,928 2.133
08/05/2019 18,028 18,078 -0,27 18,177 18,028 6.131
07/05/2019 17,978 18,127 -0,55 18,227 17,978 1.505
06/05/2019 17,629 18,227 -0,27 18,227 17,629 2.619
03/05/2019 17,878 18,277 -0,27 18,476 17,878 1.932
02/05/2019 18,476 18,327 0,00 18,476 18,028 442
30/04/2019 18,177 18,327 2,22 18,426 17,978 9.296
29/04/2019 17,978 17,928 -0,55 18,028 17,928 7.870
26/04/2019 18,227 18,028 -2,16 18,327 17,978 1.256
25/04/2019 18,625 18,426 -1,07 18,625 18,277 2.996
24/04/2019 18,476 18,625 0,81 18,625 18,376 2.008
23/04/2019 18,526 18,476 0,82 18,526 18,177 10.720
18/04/2019 18,874 18,327 -0,27 18,874 18,277 1.958
17/04/2019 18,576 18,376 -0,81 18,675 18,127 3.801
16/04/2019 18,177 18,526 1,09 18,874 18,177 3.107
15/04/2019 18,376 18,327 1,66 18,526 18,028 4.612
12/04/2019 18,924 18,028 -1,09 18,924 17,978 3.406
11/04/2019 18,127 18,227 1,10 18,874 18,127 4.342
10/04/2019 17,978 18,028 -2,16 18,127 17,829 11.253
09/04/2019 18,725 18,426 0,82 18,725 18,177 6.400
08/04/2019 18,277 18,277 -1,87 18,775 18,177 8.853
05/04/2019 18,924 18,625 -1,58 18,924 18,526 8.224
04/04/2019 18,924 18,924 -1,04 19,074 18,924 3.282
03/04/2019 19,024 19,123 0,26 19,123 19,024 10.563
02/04/2019 19,123 19,074 1,32 19,123 19,024 3.555
01/04/2019 19,123 18,825 0,80 19,123 18,775 4.382
29/03/2019 18,625 18,675 -0,27 18,675 18,526 10.000
28/03/2019 18,625 18,725 1,90 18,924 18,625 6.760
27/03/2019 19,123 18,376 -2,89 19,123 18,376 49.245
26/03/2019 19,422 18,924 0,00 19,422 18,874 5.725
25/03/2019 18,675 18,924 1,33 19,472 18,675 10.420
22/03/2019 18,426 18,675 0,27 18,675 18,078 26.574
21/03/2019 18,376 18,625 1,63 18,625 18,376 4.098
20/03/2019 17,978 18,327 1,94 18,426 17,928 9.893
19/03/2019 17,629 17,978 4,64 18,327 17,380 44.639
18/03/2019 17,082 17,181 0,58 17,231 17,032 14.860
15/03/2019 17,181 17,082 0,29 17,331 16,982 8.846
14/03/2019 17,281 17,032 -1,72 17,629 16,982 19.363
13/03/2019 17,978 17,331 -0,29 17,978 17,181 14.584
12/03/2019 17,380 17,380 2,65 17,430 16,932 17.392
11/03/2019 17,430 16,932 -2,30 17,430 16,833 10.364
08/03/2019 17,779 17,331 -3,87 17,928 17,331 9.169
07/03/2019 18,426 18,028 -0,82 18,426 17,878 2.947
06/03/2019 18,177 18,177 -0,27 18,177 18,127 1.262
05/03/2019 18,227 18,227 -0,27 18,327 18,227 1.634
04/03/2019 18,177 18,277 0,27 18,277 18,127 2.403
01/03/2019 18,277 18,227 -0,54 18,327 18,127 4.617
28/02/2019 18,327 18,327 1,66 18,426 18,277 1.752
27/02/2019 17,928 18,028 0,56 18,177 17,928 1.559
26/02/2019 17,779 17,928 0,00 18,028 17,779 1.902
25/02/2019 17,978 17,928 -0,28 18,327 17,779 9.601
22/02/2019 17,978 17,978 0,28 18,277 17,928 8.102
21/02/2019 18,177 17,928 -1,37 18,177 17,928 8.714
20/02/2019 17,928 18,177 1,11 18,177 17,779 2.411
19/02/2019 18,327 17,978 -1,90 18,376 17,878 9.600
18/02/2019 18,625 18,327 1,66 18,625 18,227 2.936
15/02/2019 17,878 18,028 0,56 18,078 17,829 6.162
14/02/2019 17,928 17,928 0,84 18,177 17,779 6.230
13/02/2019 18,127 17,779 -1,11 18,327 17,779 10.881
12/02/2019 18,277 17,978 -1,63 18,376 17,729 23.087
11/02/2019 18,825 18,277 -1,08 18,825 18,227 3.774
08/02/2019 17,779 18,476 3,06 18,775 17,779 10.109
07/02/2019 18,426 17,928 -2,96 18,725 17,928 9.508
06/02/2019 18,526 18,476 -1,33 18,825 18,028 4.075
05/02/2019 18,825 18,725 0,80 18,825 18,576 2.086
04/02/2019 17,679 18,576 3,61 18,576 17,679 6.880
01/02/2019 18,277 17,928 -2,70 18,277 17,629 27.548
31/01/2019 18,675 18,426 -2,63 19,074 18,277 10.098
30/01/2019 18,924 18,924 0,00 18,924 18,675 17.310
29/01/2019 18,725 18,924 0,26 18,924 18,725 10.461
28/01/2019 18,576 18,874 -2,32 19,074 18,476 15.220
25/01/2019 18,426 19,323 5,72 19,323 18,426 16.821
24/01/2019 18,177 18,277 0,27 18,327 18,028 8.260
23/01/2019 17,928 18,227 1,10 18,227 17,779 9.565
22/01/2019 17,928 18,028 0,56 18,227 17,829 2.030
21/01/2019 18,775 17,928 0,00 18,775 17,829 6.181
18/01/2019 17,928 17,928 0,00 18,078 17,729 4.134
17/01/2019 17,928 17,928 0,00 18,127 17,779 5.748
16/01/2019 18,327 17,928 -3,49 18,576 17,679 22.084
15/01/2019 18,825 18,576 0,81 18,825 18,426 3.125
14/01/2019 18,127 18,426 -1,86 18,874 18,127 11.023
11/01/2019 18,526 18,775 1,89 18,775 18,476 6.398
10/01/2019 18,476 18,426 -0,27 18,725 18,426 7.042
09/01/2019 18,426 18,476 1,09 18,725 18,327 10.038
08/01/2019 18,376 18,277 1,38 18,426 18,078 9.013
07/01/2019 17,978 18,028 0,56 18,227 17,779 5.332
04/01/2019 17,430 17,928 1,41 17,928 17,181 6.441
03/01/2019 17,679 17,679 1,14 17,679 17,231 1.815
02/01/2019 17,729 17,480 0,57 17,729 17,131 1.344
31/12/2018 16,982 17,380 0,00 17,380 16,982 5.332
28/12/2018 17,380 17,380 -0,29 17,430 16,982 4.584
27/12/2018 17,430 17,430 0,00 17,430 17,281 2.097
24/12/2018 16,982 17,430 0,57 17,729 16,932 2.827
21/12/2018 17,380 17,331 1,46 17,729 17,331 9.349
20/12/2018 17,430 17,082 -2,00 17,430 17,082 1.667
19/12/2018 16,982 17,430 0,00 17,430 16,982 4.606
18/12/2018 17,580 17,430 -1,13 17,729 17,231 7.314
17/12/2018 17,729 17,629 1,14 17,729 17,131 3.037
14/12/2018 17,729 17,430 0,57 17,729 17,281 4.951
13/12/2018 17,629 17,331 0,58 17,629 17,032 4.672
12/12/2018 17,281 17,231 0,29 17,380 17,131 26.717
11/12/2018 16,982 17,181 0,00 17,231 16,932 2.008
10/12/2018 16,932 17,181 0,00 17,281 16,932 1.574
07/12/2018 17,082 17,181 0,29 17,281 16,982 2.217
06/12/2018 17,082 17,131 -0,29 17,231 16,932 5.165
05/12/2018 17,231 17,181 -0,58 17,231 17,131 810
04/12/2018 17,629 17,281 -0,86 17,729 17,131 18.350
03/12/2018 17,430 17,430 0,29 17,629 17,380 11.167
30/11/2018 17,430 17,380 0,00 17,430 16,783 23.485
29/11/2018 17,082 17,380 1,75 17,380 17,032 9.382
28/11/2018 17,231 17,082 -0,87 17,281 17,032 5.819
27/11/2018 17,430 17,231 -1,14 17,430 17,231 2.319
26/11/2018 17,131 17,430 1,74 17,430 17,131 2.449
23/11/2018 17,430 17,131 -1,71 17,430 17,131 3.137
22/11/2018 17,131 17,430 0,57 17,430 17,131 1.348
21/11/2018 17,231 17,331 0,87 17,380 17,231 1.089
20/11/2018 17,131 17,181 -3,09 17,729 17,131 3.594
19/11/2018 17,928 17,729 -1,11 18,078 17,131 10.658
16/11/2018 17,928 17,928 0,00 17,928 17,281 7.583
15/11/2018 16,932 17,928 4,65 17,928 16,932 8.088
14/11/2018 17,430 17,131 -1,15 17,430 16,882 1.482
13/11/2018 17,430 17,331 0,00 17,829 17,181 4.266
12/11/2018 16,584 17,331 1,16 17,430 16,584 3.543
09/11/2018 17,131 17,131 1,18 17,181 16,932 6.335
08/11/2018 17,131 16,932 1,19 17,181 16,833 10.296
07/11/2018 16,434 16,733 0,30 17,331 16,434 12.298
06/11/2018 16,434 16,683 1,82 16,733 16,434 9.227
05/11/2018 16,135 16,384 0,61 16,434 15,488 1.944
02/11/2018 16,235 16,285 1,87 16,434 16,235 6.457
01/11/2018 16,235 15,986 -1,53 16,285 15,986 1.874
31/10/2018 16,335 16,235 0,00 16,335 16,036 10.324
30/10/2018 16,185 16,235 0,31 16,285 16,135 2.010
29/10/2018 16,185 16,185 0,31 16,285 15,936 18.706
26/10/2018 15,936 16,135 -0,31 16,185 15,936 9.758
25/10/2018 16,235 16,185 -0,31 16,235 15,986 4.198
24/10/2018 15,936 16,235 2,52 16,285 15,936 2.260
23/10/2018 15,936 15,837 -1,24 16,335 15,637 10.450
22/10/2018 15,438 16,036 1,26 16,633 15,438 10.177
19/10/2018 15,936 15,837 -3,05 16,335 15,837 12.410
18/10/2018 16,135 16,335 0,31 17,181 16,086 34.091
17/10/2018 15,737 16,285 4,14 16,683 15,637 170.856
16/10/2018 15,438 15,637 1,29 15,737 15,090 5.353
15/10/2018 15,687 15,438 -1,27 15,737 15,438 5.728
12/10/2018 15,637 15,637 1,29 15,637 15,637 2.200
11/10/2018 15,787 15,438 0,00 15,787 15,289 86.028
10/10/2018 16,235 15,438 0,00 16,235 15,339 20.323
09/10/2018 15,239 15,438 0,32 15,438 14,990 36.635
08/10/2018 15,388 15,388 1,64 15,388 15,388 28.863
05/10/2018 15,189 15,139 2,70 15,339 14,990 32.092
04/10/2018 14,890 14,741 -2,63 14,890 14,741 862
03/10/2018 15,538 15,139 1,33 15,538 14,791 1.879
02/10/2018 15,339 14,940 -5,06 15,637 14,940 9.545
01/10/2018 15,637 15,737 0,00 15,637 15,289 357
28/09/2018 15,339 15,737 0,00 15,687 15,339 243
27/09/2018 14,890 15,737 2,60 15,737 14,890 1.447
26/09/2018 15,040 15,339 1,32 15,488 15,040 6.876
25/09/2018 15,637 15,139 -2,56 15,737 15,090 2.978
24/09/2018 16,135 15,538 -2,80 16,135 15,488 3.132
21/09/2018 16,036 15,986 -2,43 16,384 15,936 3.185
20/09/2018 16,185 16,384 0,61 16,384 16,185 1.132
19/09/2018 16,335 16,285 0,93 16,335 16,036 876
18/09/2018 16,584 16,135 -0,31 16,633 16,086 1.625
17/09/2018 16,036 16,185 0,00 16,633 16,036 2.190
14/09/2018 16,335 16,185 -0,91 16,335 16,135 669
13/09/2018 16,335 16,335 0,00 16,534 16,335 300
12/09/2018 16,335 16,335 0,00 16,484 16,235 1.779
11/09/2018 16,733 16,335 -0,30 16,833 16,135 23.413
10/09/2018 15,986 16,384 2,17 16,584 15,986 1.482
07/09/2018 15,837 16,036 0,63 16,086 15,737 931
06/09/2018 15,936 15,936 -3,61 16,335 15,886 2.336
05/09/2018 16,534 16,534 0,00 16,534 16,534 --
04/09/2018 16,384 16,534 2,47 16,584 16,384 1.286
03/09/2018 16,833 16,135 -1,52 16,833 15,986 1.904
31/08/2018 16,534 16,384 0,00 16,683 16,235 380
30/08/2018 16,384 16,384 0,00 16,584 16,384 290
29/08/2018 16,335 16,384 1,23 16,633 16,235 8.402
28/08/2018 16,185 16,185 -0,31 16,434 16,185 1.264
27/08/2018 16,235 16,235 0,00 16,683 16,235 262
24/08/2018 16,285 16,235 -0,31 16,683 16,185 740
23/08/2018 16,285 16,285 -2,10 16,683 16,285 762
22/08/2018 16,633 16,633 0,60 16,633 16,633 1.407
21/08/2018 16,235 16,534 0,61 16,534 16,235 1.427
20/08/2018 16,185 16,434 -1,49 16,633 16,135 12.322
17/08/2018 16,335 16,683 -0,59 16,683 16,335 953
16/08/2018 16,683 16,783 1,20 16,833 16,185 12.531
15/08/2018 16,135 16,584 0,00 16,633 16,135 164
14/08/2018 16,135 16,584 2,78 16,584 16,135 528
13/08/2018 16,135 16,135 0,00 16,434 16,135 357
10/08/2018 16,135 16,135 -0,61 16,584 16,135 4.752
09/08/2018 16,185 16,235 -0,61 16,235 16,135 1.355
08/08/2018 16,384 16,335 -0,61 16,384 16,335 1.055
07/08/2018 16,185 16,434 0,00 16,384 16,185 380
06/08/2018 16,434 16,434 0,00 16,434 16,434 465
03/08/2018 16,783 16,434 0,00 16,783 16,783 404
02/08/2018 16,434 16,434 1,85 16,434 15,936 889
01/08/2018 16,135 16,135 0,31 16,384 16,036 1.172
31/07/2018 16,135 16,086 0,00 16,185 16,135 254
30/07/2018 16,036 16,086 0,31 16,185 15,936 613
27/07/2018 16,185 16,036 3,87 16,185 15,588 1.267
26/07/2018 15,687 15,438 -3,13 15,687 15,438 12.566
25/07/2018 16,036 15,936 0,00 16,135 15,737 1.914
24/07/2018 15,936 15,936 1,59 16,036 15,886 3.106
23/07/2018 16,235 15,687 -3,37 16,235 15,687 7.670
20/07/2018 17,131 16,235 -3,26 17,131 16,135 1.325
19/07/2018 16,783 16,783 0,30 17,032 16,783 2.476
18/07/2018 16,683 16,733 0,30 17,032 16,185 11.172

Mas noticias

publicidad
publicidad