17 de Julio, 11:47 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ROVI (ROVI)ROVI (ROVI)

0,150,91 %
16,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 16,450 16,500 0,30 16,600 16,450 7.959
13/07/2018 16,600 16,450 -0,60 16,650 16,400 3.981
12/07/2018 16,500 16,550 1,53 16,550 16,300 24.880
11/07/2018 16,450 16,300 -0,91 16,600 16,300 584
10/07/2018 15,900 16,450 -0,30 16,450 15,900 44.774
09/07/2018 16,400 16,500 2,17 16,900 16,300 8.135
06/07/2018 16,300 16,150 -1,52 16,400 15,900 1.172
05/07/2018 16,150 16,400 4,13 16,400 15,800 3.225
04/07/2018 16,200 15,750 -0,32 16,300 15,700 6.822
03/07/2018 15,950 15,800 3,07 15,950 15,550 1.709
02/07/2018 16,024 15,329 -1,59 16,024 15,329 2.327
29/06/2018 15,230 15,577 0,64 16,073 15,230 2.857
28/06/2018 15,577 15,478 -2,19 15,825 15,429 853
27/06/2018 15,925 15,825 -0,31 16,073 15,528 2.367
26/06/2018 15,478 15,875 1,27 15,925 15,478 664
25/06/2018 15,677 15,677 -0,63 15,776 15,478 728
22/06/2018 15,726 15,776 0,63 15,875 15,726 2.281
21/06/2018 15,726 15,677 0,00 15,776 15,478 433
20/06/2018 15,677 15,677 -0,32 15,875 15,280 7.432
19/06/2018 15,776 15,726 0,00 15,776 15,776 113
18/06/2018 16,123 15,726 -0,63 16,123 15,677 1.391
15/06/2018 15,875 15,825 -0,62 15,925 15,627 11.173
14/06/2018 15,875 15,925 0,00 16,371 15,825 2.344
13/06/2018 16,123 15,925 -0,93 16,321 15,925 4.189
12/06/2018 16,371 16,073 -1,82 16,371 16,073 8.017
11/06/2018 16,371 16,371 -1,20 16,371 16,371 842
08/06/2018 16,520 16,570 2,45 16,718 16,520 6.150
07/06/2018 16,024 16,173 0,93 16,570 16,024 1.381
06/06/2018 16,024 16,024 0,00 16,470 16,024 450
05/06/2018 16,024 16,024 0,00 16,470 16,024 499
04/06/2018 16,123 16,024 -0,62 16,818 15,974 2.464
01/06/2018 15,528 16,123 3,17 16,421 15,478 2.505
31/05/2018 15,825 15,627 -3,08 16,619 15,627 14.897
30/05/2018 16,520 16,123 -1,52 16,520 16,073 1.332
29/05/2018 16,371 16,371 -0,30 16,619 16,371 2.735
28/05/2018 16,768 16,421 -0,30 16,768 16,421 808
25/05/2018 16,421 16,470 0,61 16,768 16,421 4.663
24/05/2018 16,371 16,371 -0,30 16,619 16,272 2.139
23/05/2018 16,321 16,421 0,00 16,718 16,321 2.677
22/05/2018 16,421 16,421 0,00 16,421 16,123 6.221
21/05/2018 16,818 16,421 -2,07 16,818 16,421 3.542
18/05/2018 16,768 16,768 -2,03 17,016 16,768 2.071
17/05/2018 16,619 17,115 0,88 17,115 16,619 1.252
16/05/2018 17,066 16,966 0,00 17,066 16,768 441
15/05/2018 16,917 16,966 1,48 17,165 16,718 6.565
14/05/2018 16,867 16,718 0,30 16,966 16,669 3.396
11/05/2018 17,066 16,669 -2,61 17,115 16,669 3.776
10/05/2018 16,867 17,115 1,47 17,115 16,718 3.019
09/05/2018 16,768 16,867 0,00 17,363 16,768 2.768
08/05/2018 16,818 16,867 0,00 17,363 16,818 216
07/05/2018 17,066 16,867 -0,87 17,363 16,768 1.314
04/05/2018 17,115 17,016 2,08 17,264 16,768 1.294
03/05/2018 16,718 16,669 -0,30 17,066 16,619 3.609
02/05/2018 17,066 16,718 0,00 17,115 17,016 306
30/04/2018 16,818 16,718 -0,59 17,115 16,421 1.874
27/04/2018 17,165 16,818 -0,88 17,165 16,818 5.182
26/04/2018 17,115 16,966 -0,58 17,165 16,768 10.636
25/04/2018 17,165 17,066 1,18 17,165 16,867 3.324
24/04/2018 16,867 16,867 0,00 16,867 16,867 --
23/04/2018 16,966 16,867 -0,87 17,115 16,867 2.187
20/04/2018 16,917 17,016 -0,87 17,066 16,917 1.045
19/04/2018 16,867 17,165 3,90 17,264 16,867 1.213
18/04/2018 16,520 16,520 -2,63 17,066 16,470 596
17/04/2018 16,619 16,966 1,18 16,966 16,619 821
16/04/2018 17,165 16,768 -2,31 17,165 16,470 25.540
13/04/2018 17,066 17,165 -0,86 17,363 17,066 584
12/04/2018 17,115 17,314 0,00 17,363 17,115 1.230
11/04/2018 17,016 17,314 0,00 17,016 16,966 154
10/04/2018 17,314 17,314 0,00 17,314 17,016 373
09/04/2018 17,413 17,314 0,87 17,413 17,016 2.586
06/04/2018 17,115 17,165 -0,57 17,165 17,016 963
05/04/2018 16,917 17,264 0,87 17,264 16,917 625
04/04/2018 17,363 17,115 -0,29 17,562 16,867 10.984
03/04/2018 16,867 17,165 1,76 17,264 16,520 585
29/03/2018 16,867 16,867 0,00 17,264 16,867 312
28/03/2018 16,867 16,867 -1,73 17,264 16,867 1.285
27/03/2018 17,264 17,165 1,76 17,661 16,917 3.067
26/03/2018 16,867 16,867 -0,29 17,413 16,867 1.737
23/03/2018 17,214 16,917 -0,87 17,413 16,718 1.347
22/03/2018 16,867 17,066 1,18 17,115 16,867 983
21/03/2018 16,768 16,867 -1,16 17,115 16,421 3.032
20/03/2018 16,768 17,066 1,78 17,115 16,768 903
19/03/2018 17,214 16,768 -3,98 17,214 16,619 1.821
16/03/2018 17,413 17,463 0,00 17,463 16,917 3.399
15/03/2018 17,214 17,463 0,00 17,314 16,917 380
14/03/2018 17,413 17,463 0,00 17,661 17,016 27.512
13/03/2018 17,413 17,463 0,00 17,463 17,115 1.874
12/03/2018 17,264 17,463 1,73 17,463 17,264 2.075
09/03/2018 17,016 17,165 1,17 17,165 16,768 1.455
08/03/2018 17,115 16,966 -0,58 17,115 16,718 4.484
07/03/2018 16,966 17,066 1,18 17,066 16,867 1.837
06/03/2018 16,867 16,867 0,00 16,867 16,570 2.532
05/03/2018 16,222 16,867 0,59 16,867 16,222 5.660
02/03/2018 16,669 16,768 1,20 16,818 16,123 6.402
01/03/2018 16,570 16,570 -0,30 16,619 16,570 551
28/02/2018 16,570 16,619 1,82 16,619 16,520 2.650
27/02/2018 15,925 16,321 1,86 16,321 15,925 828
26/02/2018 15,528 16,024 0,00 16,073 15,528 780
23/02/2018 15,925 16,024 -0,92 16,073 15,726 2.117
22/02/2018 16,123 16,173 0,62 16,173 16,123 2.959
21/02/2018 16,123 16,073 0,31 16,123 16,073 852
20/02/2018 16,073 16,024 -0,31 16,073 15,677 2.691
19/02/2018 15,776 16,073 0,00 16,073 15,776 1.144
16/02/2018 16,073 16,073 0,00 16,073 15,974 3.587
15/02/2018 15,726 16,073 0,31 16,073 15,726 1.457
14/02/2018 16,024 16,024 0,94 16,024 15,776 975
13/02/2018 15,627 15,875 -0,93 16,024 15,627 1.148
12/02/2018 15,577 16,024 0,31 16,073 15,577 1.373
09/02/2018 15,925 15,974 0,63 16,024 15,627 12.011
08/02/2018 15,627 15,875 0,00 16,024 15,627 315
07/02/2018 15,875 15,875 0,63 15,875 15,627 17.924
06/02/2018 15,577 15,776 0,63 15,875 15,577 2.295
05/02/2018 15,677 15,677 -2,47 16,024 15,677 606
02/02/2018 15,726 16,073 0,62 16,073 15,528 5.620
01/02/2018 15,776 15,974 0,00 15,974 15,776 1.484
31/01/2018 15,875 15,974 1,58 15,974 15,875 1.674
30/01/2018 15,726 15,726 0,00 15,776 15,528 3.619
29/01/2018 15,478 15,726 0,96 15,726 15,478 2.473
26/01/2018 15,577 15,577 -1,88 16,024 15,429 17.359
25/01/2018 15,825 15,875 0,63 15,875 15,627 1.425
24/01/2018 15,825 15,776 -0,63 15,875 15,478 56.088
23/01/2018 15,875 15,875 0,00 15,875 15,627 49.910
22/01/2018 15,875 15,875 0,00 15,875 15,677 425
19/01/2018 15,726 15,875 0,00 16,024 15,726 77.721
18/01/2018 15,677 15,875 0,00 15,875 15,677 1.368
17/01/2018 15,726 15,875 0,00 15,875 15,726 22.231
16/01/2018 15,875 15,875 -0,31 15,875 15,776 40.437
15/01/2018 15,825 15,925 2,23 16,073 15,627 4.176
12/01/2018 15,577 15,577 0,00 15,875 15,577 325
11/01/2018 15,577 15,577 -1,88 15,875 15,528 1.059
10/01/2018 15,627 15,875 2,56 15,875 15,478 3.542
09/01/2018 15,825 15,478 -1,58 15,825 15,429 4.497
08/01/2018 15,429 15,726 0,32 15,825 15,429 1.474
05/01/2018 15,627 15,677 1,28 15,677 15,627 808
04/01/2018 15,677 15,478 -2,50 15,726 15,478 3.101
03/01/2018 15,627 15,875 2,24 15,875 15,528 1.597
02/01/2018 15,587 15,528 0,00 15,627 15,587 414
29/12/2017 15,488 15,528 0,06 15,756 15,488 901
28/12/2017 15,815 15,518 -0,70 15,815 15,478 1.695
27/12/2017 15,438 15,627 -0,38 15,865 15,438 2.416
22/12/2017 16,054 15,686 -2,35 16,073 15,686 3.119
21/12/2017 15,875 16,064 1,12 16,272 15,875 2.130
20/12/2017 15,974 15,885 -1,60 16,044 15,875 1.772
19/12/2017 16,153 16,143 0,00 16,163 16,004 997
18/12/2017 16,222 16,143 -2,92 16,421 16,073 1.638
15/12/2017 16,282 16,629 0,66 16,699 16,123 1.405
14/12/2017 16,371 16,520 0,00 16,788 16,292 482
13/12/2017 16,530 16,520 -2,00 16,857 16,480 2.848
12/12/2017 16,857 16,857 -0,06 16,867 16,520 2.322
11/12/2017 16,768 16,867 2,41 16,867 16,371 1.995
08/12/2017 16,768 16,470 -1,25 16,867 16,371 9.380
07/12/2017 16,570 16,679 -0,94 16,788 16,570 580
06/12/2017 16,847 16,837 3,48 16,847 16,540 6.514
05/12/2017 16,371 16,272 -1,62 16,540 15,885 9.538
04/12/2017 16,847 16,540 1,46 16,847 16,202 788
01/12/2017 16,292 16,302 0,00 16,302 16,292 788
30/11/2017 16,520 16,302 -0,67 16,520 16,064 3.297
29/11/2017 15,925 16,411 1,53 16,689 15,925 2.039
28/11/2017 16,163 16,163 0,00 16,163 16,163 1.345
27/11/2017 16,738 16,163 -1,15 16,738 15,974 1.913
24/11/2017 16,490 16,351 -0,84 16,490 15,875 3.156
23/11/2017 17,165 16,490 -1,36 17,165 16,183 30.371
22/11/2017 17,155 16,718 -0,88 17,155 16,718 2.707
21/11/2017 16,649 16,867 0,00 17,115 16,649 6.838
20/11/2017 16,867 16,867 0,00 17,016 16,867 3.445
17/11/2017 16,867 16,867 0,41 17,165 16,867 3.225
16/11/2017 16,669 16,798 0,89 16,818 16,669 8.401
15/11/2017 16,381 16,649 2,88 16,669 16,351 1.855
14/11/2017 15,935 16,183 -2,28 16,460 15,935 2.410
13/11/2017 16,560 16,560 0,00 16,560 16,560 --
10/11/2017 16,371 16,560 2,02 16,669 16,371 830
09/11/2017 16,480 16,232 -1,45 16,520 16,133 5.811
08/11/2017 16,222 16,470 2,53 16,470 16,073 4.097
07/11/2017 16,044 16,064 -0,86 16,202 16,044 632
06/11/2017 16,024 16,202 0,80 16,222 15,994 1.008
03/11/2017 15,875 16,073 1,25 16,560 15,875 1.473
02/11/2017 15,875 15,875 -0,68 16,153 15,875 20.580
01/11/2017 16,024 15,984 0,00 16,173 16,024 244
31/10/2017 16,292 15,984 0,00 16,292 15,647 253
30/10/2017 16,312 15,984 0,56 16,312 15,935 1.530
27/10/2017 15,925 15,895 -1,48 16,431 15,875 9.461
26/10/2017 15,875 16,133 -0,37 16,560 15,875 28.881
25/10/2017 16,520 16,193 0,12 16,520 16,183 3.474
24/10/2017 15,300 16,173 6,89 16,480 15,300 14.531
23/10/2017 15,042 15,131 -0,59 15,309 15,042 1.764
20/10/2017 15,042 15,220 -0,39 15,369 14,982 6.169
19/10/2017 15,280 15,280 -0,06 15,419 15,230 10.467
18/10/2017 15,329 15,290 -0,96 15,766 15,280 1.963
17/10/2017 15,875 15,438 -1,02 15,875 15,290 705
16/10/2017 15,776 15,597 -0,95 15,825 15,180 9.759
13/10/2017 15,478 15,746 1,73 15,875 15,478 3.750
12/10/2017 15,478 15,478 0,00 15,716 15,478 1.313
11/10/2017 15,776 15,478 -0,06 15,776 15,240 1.528
10/10/2017 15,667 15,488 0,97 15,776 15,250 2.409
09/10/2017 15,577 15,339 0,00 15,577 14,962 466
06/10/2017 14,962 15,339 0,72 15,677 14,625 7.865
05/10/2017 14,387 15,230 4,42 15,240 14,387 8.781
04/10/2017 15,240 14,585 -4,30 15,240 14,089 21.278
03/10/2017 15,379 15,240 -2,29 15,736 15,200 7.522
02/10/2017 15,885 15,597 -2,90 16,183 15,597 6.458
29/09/2017 15,875 16,064 1,19 16,093 15,617 3.060
28/09/2017 15,875 15,875 -0,74 15,994 15,825 10.168
27/09/2017 15,875 15,994 1,64 16,331 15,597 818
26/09/2017 15,736 15,736 -0,88 15,736 15,736 612
25/09/2017 15,875 15,875 0,00 15,875 15,875 --
22/09/2017 15,597 15,875 0,00 15,597 15,597 13
21/09/2017 16,252 15,875 -0,12 16,252 15,607 806
20/09/2017 15,865 15,895 -2,73 16,193 15,587 3.146
19/09/2017 15,865 16,341 0,00 16,520 15,865 281
18/09/2017 16,341 16,341 0,00 16,341 16,341 219
15/09/2017 15,776 16,341 2,94 16,341 15,776 2.291
14/09/2017 16,054 15,875 0,00 16,054 15,875 939
13/09/2017 16,064 15,875 0,00 16,064 15,746 290
12/09/2017 15,806 15,875 2,96 15,875 15,280 4.774
11/09/2017 15,458 15,419 -3,00 15,796 15,290 1.664
08/09/2017 16,073 15,895 0,00 16,073 15,875 438
07/09/2017 15,875 15,895 0,13 15,925 15,875 2.710
06/09/2017 15,399 15,875 1,91 15,944 15,280 3.841
05/09/2017 15,389 15,577 -3,50 15,825 15,389 754
04/09/2017 15,677 16,143 0,00 15,875 15,389 319
01/09/2017 16,054 16,143 0,00 16,054 15,657 442
31/08/2017 16,153 16,143 0,00 16,153 16,153 11
30/08/2017 16,212 16,143 3,50 16,212 15,736 547
29/08/2017 15,885 15,597 -1,93 16,232 15,458 5.825
28/08/2017 16,073 15,905 -0,43 16,252 15,875 994
25/08/2017 16,133 15,974 -1,71 16,321 15,925 1.597
24/08/2017 15,935 16,252 0,00 16,321 15,935 787
23/08/2017 16,252 16,252 0,00 16,252 16,222 209
22/08/2017 16,252 16,252 0,00 16,252 16,252 --
21/08/2017 16,321 16,252 0,00 16,321 16,183 498
18/08/2017 15,974 16,252 2,25 16,361 15,974 526
17/08/2017 15,895 15,895 0,00 16,341 15,895 405
16/08/2017 15,885 15,895 0,13 16,083 15,885 1.333
15/08/2017 15,815 15,875 0,00 16,163 15,815 239
14/08/2017 15,865 15,875 1,20 15,944 15,865 781
11/08/2017 15,538 15,686 0,70 15,696 15,538 926
10/08/2017 15,855 15,577 0,00 15,855 15,637 338
09/08/2017 15,528 15,577 -0,82 15,766 15,458 2.559
08/08/2017 15,706 15,706 0,00 15,845 15,696 240
07/08/2017 15,974 15,706 0,00 15,974 15,974 1
04/08/2017 16,073 15,706 -1,43 16,073 15,647 1.137
03/08/2017 15,518 15,935 -0,50 16,321 15,518 2.690
02/08/2017 16,361 16,014 -1,04 16,371 15,538 1.157
01/08/2017 15,865 16,183 1,18 16,183 15,647 4.006
31/07/2017 15,875 15,994 2,15 15,994 15,448 1.405
28/07/2017 15,925 15,657 -2,41 15,925 15,309 6.833
27/07/2017 15,319 16,044 4,52 16,361 15,319 6.134
26/07/2017 15,677 15,349 -0,71 15,825 15,349 2.835
25/07/2017 15,607 15,458 -0,95 15,746 15,300 814
24/07/2017 15,528 15,607 0,00 15,776 15,379 421
21/07/2017 15,587 15,607 -0,13 15,875 15,309 1.087
20/07/2017 15,677 15,627 0,00 15,825 15,677 274
19/07/2017 15,577 15,627 0,90 16,054 15,577 984
18/07/2017 15,151 15,488 2,03 15,617 15,151 9.906

Mas noticias

publicidad
publicidad