20 de Noviembre, 07:51 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ROVI (ROVI)ROVI (ROVI)

-0,40-1,61 %
24,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/11/2019 24,600 24,800 0,40 24,900 24,400 8.696
15/11/2019 24,100 24,700 0,41 24,900 24,100 16.009
14/11/2019 25,000 24,600 -1,60 25,000 24,500 17.867
13/11/2019 24,400 25,000 0,00 25,000 24,400 6.064
12/11/2019 25,500 25,000 -1,96 25,500 24,400 35.178
11/11/2019 24,600 25,500 3,66 25,500 24,600 21.159
08/11/2019 24,400 24,600 0,00 25,100 24,100 10.485
07/11/2019 23,800 24,600 5,58 24,900 23,800 41.115
06/11/2019 23,000 23,300 1,30 23,500 22,900 43.598
05/11/2019 22,800 23,000 3,14 23,200 22,400 9.049
04/11/2019 21,900 22,300 1,83 22,300 21,700 11.733
01/11/2019 22,100 21,900 -0,90 22,200 21,900 5.611
31/10/2019 21,300 22,100 0,91 22,300 21,300 12.808
30/10/2019 20,800 21,900 4,29 21,900 20,800 7.093
29/10/2019 21,100 21,000 -1,41 21,200 20,900 7.457
28/10/2019 20,800 21,300 1,43 21,300 20,700 6.719
25/10/2019 21,000 21,000 -0,47 21,500 20,900 8.418
24/10/2019 21,200 21,100 0,00 21,200 21,000 3.115
23/10/2019 20,500 21,100 -0,47 21,300 20,500 4.612
22/10/2019 21,100 21,200 1,92 21,400 21,000 12.002
21/10/2019 20,200 20,800 1,46 21,000 20,100 10.688
18/10/2019 20,700 20,500 -0,97 20,700 20,500 5.630
17/10/2019 20,800 20,700 -0,48 21,000 20,600 4.827
16/10/2019 21,500 20,800 -3,70 21,600 20,800 22.147
15/10/2019 22,600 21,600 -1,37 22,600 21,500 6.250
14/10/2019 22,700 21,900 1,39 22,700 21,500 3.478
11/10/2019 21,800 21,600 -0,92 21,900 21,500 12.861
10/10/2019 21,900 21,800 -0,46 21,900 21,500 6.978
09/10/2019 21,500 21,900 1,86 21,900 21,500 7.280
08/10/2019 20,800 21,500 0,94 21,900 20,800 18.068
07/10/2019 22,000 21,300 -0,47 22,000 21,000 5.121
04/10/2019 20,800 21,400 0,94 21,500 20,800 6.134
03/10/2019 21,300 21,200 -1,40 21,500 21,200 5.965
02/10/2019 21,900 21,500 0,00 21,900 21,200 4.677
01/10/2019 21,300 21,500 -1,83 22,000 21,300 6.299
30/09/2019 21,400 21,900 2,34 21,900 21,400 4.154
27/09/2019 21,900 21,400 1,42 22,300 21,200 4.869
26/09/2019 20,900 21,100 0,48 21,200 20,900 3.335
25/09/2019 20,900 21,000 0,48 21,100 20,900 8.711
24/09/2019 20,700 20,900 0,48 21,100 20,700 24.649
23/09/2019 20,700 20,800 0,48 21,100 20,600 6.284
20/09/2019 20,300 20,700 1,97 20,800 20,300 8.767
19/09/2019 20,700 20,300 -1,46 20,700 20,200 11.911
18/09/2019 20,300 20,600 1,48 20,900 19,850 26.203
17/09/2019 21,000 20,300 -2,87 21,000 20,100 11.610
16/09/2019 20,600 20,900 -1,42 21,000 20,500 10.613
13/09/2019 21,300 21,200 -0,47 21,800 21,200 2.702
12/09/2019 21,700 21,300 -2,74 21,700 21,200 12.437
11/09/2019 22,900 21,900 -2,67 22,900 21,900 3.703
10/09/2019 23,000 22,500 -0,44 23,000 22,000 7.262
09/09/2019 23,000 22,600 0,00 23,000 22,500 9.573
06/09/2019 22,700 22,600 -0,44 23,000 22,600 7.967
05/09/2019 23,400 22,700 -2,16 23,400 22,600 5.771
04/09/2019 23,000 23,200 1,31 23,300 23,000 1.583
03/09/2019 23,400 22,900 1,78 23,400 22,300 5.337
02/09/2019 23,400 22,500 -0,44 23,400 22,200 5.102
30/08/2019 22,800 22,600 0,00 22,800 22,500 6.555
29/08/2019 22,900 22,600 0,89 22,900 22,500 5.738
28/08/2019 22,700 22,400 -1,32 22,700 22,300 5.663
27/08/2019 22,700 22,700 0,00 22,800 22,300 5.834
26/08/2019 23,400 22,700 0,00 23,400 22,600 3.170
23/08/2019 23,900 22,700 -0,87 23,900 22,600 9.330
22/08/2019 23,400 22,900 -0,43 23,400 22,200 12.405
21/08/2019 22,500 23,000 2,22 23,700 22,500 21.959
20/08/2019 22,200 22,500 0,90 22,900 21,600 8.010
19/08/2019 24,000 22,300 -2,19 24,400 22,100 11.606
16/08/2019 23,100 22,800 -0,87 23,800 22,600 11.730
15/08/2019 22,200 23,000 4,55 23,200 22,200 4.406
14/08/2019 21,200 22,000 1,38 22,300 21,200 14.032
13/08/2019 21,700 21,700 0,00 21,700 21,500 3.126
12/08/2019 21,400 21,700 0,93 21,700 21,400 11.020
09/08/2019 21,700 21,500 -0,46 21,700 21,000 3.772
08/08/2019 21,500 21,600 0,47 21,700 21,500 11.323
07/08/2019 21,600 21,500 -0,46 21,700 21,200 9.514
06/08/2019 20,600 21,600 3,85 21,700 20,600 28.334
05/08/2019 20,800 20,800 0,00 20,900 20,800 2.814
02/08/2019 20,600 20,800 0,00 20,800 20,400 8.951
01/08/2019 20,900 20,800 -0,48 20,900 20,600 3.133
31/07/2019 21,200 20,900 -0,95 21,300 20,700 5.691
30/07/2019 20,600 21,100 2,93 21,500 20,600 13.471
29/07/2019 20,700 20,500 1,99 20,700 19,950 5.551
26/07/2019 20,100 20,100 0,00 20,700 19,900 4.763
25/07/2019 20,100 20,100 0,00 20,300 20,000 4.349
24/07/2019 20,300 20,100 -3,37 20,900 20,100 5.146
23/07/2019 19,900 20,800 -0,48 20,900 19,850 6.817
22/07/2019 20,900 20,900 2,45 20,900 20,500 6.408
19/07/2019 20,400 20,400 2,51 20,600 20,000 5.804
18/07/2019 20,200 19,900 -0,50 20,200 19,850 3.031
17/07/2019 19,900 20,000 0,76 20,100 19,900 2.820
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

Mas noticias

publicidad
publicidad