Vocento 15 años 17 de Octubre, 15:08 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SCHNEID.EL. (SU)SCHNEID.EL. (SU)

-0,04-0,05 %
73,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 73,460 73,240 0,12 73,460 73,040 911.334
13/10/2017 74,030 73,150 -0,68 74,060 73,150 1.030.746
12/10/2017 73,870 73,650 -0,49 74,050 73,350 891.406
11/10/2017 74,260 74,010 -0,34 74,320 73,610 854.015
10/10/2017 74,040 74,260 -0,04 74,260 73,610 809.421
09/10/2017 74,490 74,290 0,13 74,650 73,760 727.616
06/10/2017 73,750 74,190 0,50 74,460 73,710 965.031
05/10/2017 73,870 73,820 -0,58 74,260 73,510 989.318
04/10/2017 74,170 74,250 0,05 74,520 73,770 854.473
03/10/2017 73,630 74,210 0,64 74,370 73,630 718.247
02/10/2017 73,740 73,740 0,15 74,110 73,090 786.696
29/09/2017 72,950 73,630 0,68 73,630 72,670 1.429.107
28/09/2017 72,190 73,130 1,06 73,230 72,070 1.333.442
27/09/2017 72,210 72,360 0,29 73,000 72,210 954.390
26/09/2017 72,300 72,150 -0,11 72,320 71,870 832.991
25/09/2017 72,390 72,230 0,04 72,760 71,950 801.792
22/09/2017 72,650 72,200 -0,84 72,670 71,830 1.077.204
21/09/2017 72,390 72,810 0,71 73,000 72,370 800.889
20/09/2017 72,290 72,300 0,10 72,590 72,110 774.983
19/09/2017 72,050 72,230 0,01 72,240 71,770 929.140
18/09/2017 71,880 72,220 1,01 72,310 71,740 878.865
15/09/2017 72,350 71,500 -1,04 72,540 71,360 3.564.919
14/09/2017 72,630 72,250 -0,80 72,750 72,120 1.557.399
13/09/2017 72,000 72,830 1,72 72,930 71,870 2.586.781
12/09/2017 71,490 71,600 0,43 71,780 71,280 1.333.113
11/09/2017 70,000 71,290 2,47 71,330 69,900 1.767.468
08/09/2017 69,200 69,570 0,29 69,570 68,670 907.138
07/09/2017 69,040 69,370 0,25 69,740 68,900 1.490.627
06/09/2017 68,750 69,200 0,19 69,580 68,160 1.089.345
05/09/2017 69,200 69,070 0,26 69,800 68,770 1.383.139
04/09/2017 67,950 68,890 0,48 69,320 67,830 951.586
01/09/2017 67,960 68,560 1,23 68,770 67,890 1.120.591
31/08/2017 67,000 67,730 1,82 67,980 67,000 1.610.014
30/08/2017 66,520 66,520 0,53 66,890 66,320 897.282
29/08/2017 66,440 66,170 -0,96 66,440 65,290 1.231.444
28/08/2017 67,110 66,810 -1,02 67,360 66,780 543.199
25/08/2017 67,630 67,500 0,25 68,110 67,240 767.882
24/08/2017 67,720 67,330 -0,58 68,020 67,280 645.705
23/08/2017 67,850 67,720 -0,53 68,660 67,490 905.713
22/08/2017 67,610 68,080 1,51 68,280 67,520 1.168.329
21/08/2017 67,280 67,070 -0,81 67,740 66,780 891.256
18/08/2017 67,270 67,620 -0,31 67,630 66,810 1.163.022
17/08/2017 68,150 67,830 -0,89 68,420 67,510 908.882
16/08/2017 67,880 68,440 1,12 68,810 67,770 812.735
15/08/2017 67,640 67,680 0,68 67,970 67,220 835.339
14/08/2017 66,650 67,220 1,17 67,380 66,630 952.951
11/08/2017 66,560 66,440 -0,89 66,700 65,800 1.270.395
10/08/2017 68,010 67,040 -1,47 68,010 66,820 1.144.341
09/08/2017 69,750 68,040 -3,08 69,950 67,890 1.825.447
08/08/2017 69,140 70,200 1,53 70,260 69,100 1.620.169
07/08/2017 69,030 69,140 0,49 69,160 68,580 1.318.266
04/08/2017 67,370 68,800 2,12 68,920 67,180 1.409.177
03/08/2017 67,490 67,370 -0,03 68,040 67,100 1.475.740
02/08/2017 67,090 67,390 0,72 67,810 66,850 1.385.616
01/08/2017 65,030 66,910 0,84 67,610 65,000 1.858.003
31/07/2017 66,890 66,350 -0,91 67,040 66,350 1.562.409
28/07/2017 68,070 66,960 -2,39 68,290 66,780 2.028.806
27/07/2017 68,150 68,600 3,78 69,710 68,000 2.835.205
26/07/2017 65,500 66,100 0,67 66,310 65,160 1.566.146
25/07/2017 65,300 65,660 0,40 66,280 65,280 1.523.291
24/07/2017 65,750 65,400 -0,14 65,850 65,200 1.562.097
21/07/2017 67,320 65,490 -3,09 67,580 64,880 2.393.451
20/07/2017 68,810 67,580 -1,26 69,110 67,390 1.545.766
19/07/2017 68,390 68,440 0,60 68,620 67,760 1.034.073
18/07/2017 68,160 68,030 -0,28 68,440 67,520 1.090.854
17/07/2017 68,800 68,220 -0,67 68,880 67,910 845.279
14/07/2017 69,370 68,680 -0,79 69,370 68,330 858.783
13/07/2017 69,250 69,230 0,29 69,820 68,920 1.058.856
12/07/2017 68,020 69,030 1,83 69,290 67,720 1.272.831
11/07/2017 68,360 67,790 0,22 68,730 67,640 1.028.842
10/07/2017 67,480 67,640 0,36 67,730 67,050 699.975
07/07/2017 67,280 67,400 0,03 67,480 66,680 936.707
06/07/2017 67,890 67,380 -0,80 67,980 66,560 1.320.502
05/07/2017 67,500 67,920 0,61 68,340 67,290 1.035.825
04/07/2017 67,820 67,510 -0,95 67,990 67,510 731.659
03/07/2017 67,700 68,160 1,32 68,330 67,520 906.205
30/06/2017 67,680 67,270 -0,74 68,380 67,150 1.621.550
29/06/2017 69,040 67,770 -1,78 69,310 67,420 1.467.498
28/06/2017 68,940 69,000 -0,25 69,480 68,290 1.179.754
27/06/2017 70,000 69,170 -1,28 70,140 69,040 1.272.440
26/06/2017 70,500 70,070 -0,13 70,710 69,950 1.168.698
23/06/2017 70,360 70,160 -0,43 70,700 69,930 1.985.124
22/06/2017 69,000 70,460 2,15 70,820 68,630 1.966.089
21/06/2017 68,730 68,980 0,16 69,030 68,070 1.195.228
20/06/2017 69,320 68,870 -0,48 69,470 68,850 1.176.296
19/06/2017 68,900 69,200 2,44 69,390 68,600 1.447.555
16/06/2017 67,210 67,550 1,12 67,670 66,650 4.419.748
15/06/2017 66,660 66,800 -0,18 66,950 65,890 2.044.269
14/06/2017 67,760 66,920 -0,93 68,780 66,920 1.445.038
13/06/2017 67,590 67,550 0,16 68,270 67,390 1.298.217
12/06/2017 68,740 67,440 -2,15 69,000 67,320 1.205.159
09/06/2017 68,440 68,920 1,01 69,240 68,260 957.769
08/06/2017 68,190 68,230 0,13 68,470 67,600 844.650
07/06/2017 67,610 68,140 0,55 68,700 67,410 1.273.846
06/06/2017 68,030 67,770 -0,96 68,760 67,700 1.352.178
05/06/2017 69,500 68,430 -1,71 69,610 68,360 844.100
02/06/2017 69,400 69,620 1,10 69,830 69,000 1.040.435
01/06/2017 68,850 68,860 0,44 69,250 68,600 972.710
31/05/2017 69,000 68,560 -0,39 69,470 68,560 1.841.541
30/05/2017 68,520 68,830 -0,03 69,230 68,360 1.193.232
29/05/2017 68,770 68,850 -0,16 69,100 68,680 378.459
26/05/2017 69,050 68,960 -0,19 69,050 68,240 922.552
25/05/2017 69,760 69,090 -0,32 69,840 68,820 781.506
24/05/2017 69,270 69,310 -0,10 69,550 68,830 1.230.564
23/05/2017 68,550 69,380 1,49 69,540 68,420 1.636.165
22/05/2017 68,450 68,360 -0,20 68,560 67,930 1.262.574
19/05/2017 68,500 68,500 0,35 69,380 68,240 1.921.804
18/05/2017 68,470 68,260 -1,03 68,780 67,550 2.227.992
17/05/2017 70,400 68,970 -2,32 70,580 68,630 1.704.710
16/05/2017 70,960 70,610 0,04 71,280 70,420 1.229.676
15/05/2017 70,100 70,580 0,68 70,610 69,490 1.411.036
12/05/2017 70,560 70,100 -0,65 70,700 70,020 1.290.062
11/05/2017 70,560 70,560 -0,03 71,070 70,180 1.352.684
10/05/2017 70,980 70,580 -0,84 71,130 70,460 1.258.449
09/05/2017 71,100 71,180 0,51 71,820 71,050 1.400.798
08/05/2017 72,770 70,820 -4,94 72,770 70,530 2.264.078
05/05/2017 72,800 74,500 2,32 74,500 72,580 1.724.089
04/05/2017 72,340 72,810 1,05 72,850 72,100 1.429.519
03/05/2017 72,110 72,050 -0,35 72,150 71,620 1.177.490
02/05/2017 72,860 72,300 -0,28 72,860 72,030 1.928.799
28/04/2017 73,140 72,500 -0,88 73,330 72,500 2.048.037
27/04/2017 73,210 73,140 -0,42 73,710 72,680 1.575.034
26/04/2017 73,550 73,450 -0,64 74,200 73,310 1.677.023
25/04/2017 74,350 73,920 -0,38 74,390 73,570 1.465.494
24/04/2017 73,330 74,200 5,10 74,450 72,350 3.855.062
21/04/2017 70,000 70,600 0,83 70,660 69,720 3.043.278
20/04/2017 70,000 70,020 2,97 70,380 68,970 2.688.911
19/04/2017 67,770 68,000 0,68 68,250 67,660 1.299.009
18/04/2017 68,680 67,540 -1,23 68,830 67,540 1.504.896
13/04/2017 68,500 68,380 -0,52 68,710 67,710 1.407.833
12/04/2017 69,040 68,740 -0,32 69,500 68,640 953.529
11/04/2017 68,390 68,960 -0,03 69,330 68,260 1.250.148
10/04/2017 69,210 68,980 -0,53 69,380 68,900 938.821
07/04/2017 68,790 69,350 0,27 69,400 68,610 827.899
06/04/2017 68,120 69,160 0,98 69,390 67,820 1.280.063
05/04/2017 68,550 68,490 -0,20 69,000 68,360 1.264.579
04/04/2017 68,020 68,630 0,45 68,800 68,020 1.104.545
03/04/2017 69,150 68,320 -0,45 69,570 68,100 1.113.349
31/03/2017 68,000 68,630 0,37 68,630 67,520 1.582.832
30/03/2017 67,480 68,380 1,15 68,380 67,390 1.115.636
29/03/2017 67,100 67,600 1,30 67,660 66,970 1.248.304
28/03/2017 66,530 66,730 0,59 66,740 66,070 994.431
27/03/2017 66,700 66,340 -1,44 66,700 65,880 1.259.219
24/03/2017 67,050 67,310 0,18 67,500 66,800 1.022.552
23/03/2017 66,690 67,190 1,19 67,200 66,230 1.144.153
22/03/2017 67,090 66,400 -1,03 67,090 66,070 1.198.163
21/03/2017 67,970 67,090 -0,86 68,320 67,020 1.506.918
20/03/2017 66,970 67,670 0,70 67,770 66,940 1.073.282
17/03/2017 66,890 67,200 1,14 67,450 66,400 2.221.483
16/03/2017 66,970 66,440 0,58 67,560 66,300 1.538.578
15/03/2017 65,400 66,060 1,38 66,390 65,400 1.672.955
14/03/2017 65,500 65,160 0,06 65,560 64,910 1.141.325
13/03/2017 65,420 65,120 -0,21 65,620 65,120 1.084.814
10/03/2017 64,580 65,260 1,16 65,890 64,540 1.547.303
09/03/2017 65,160 64,510 -1,09 65,160 64,170 1.331.828
08/03/2017 65,010 65,220 -0,08 65,530 64,860 900.422
07/03/2017 65,400 65,270 0,14 65,490 64,990 1.110.018
06/03/2017 65,320 65,180 -0,18 65,500 64,720 734.073
03/03/2017 65,210 65,300 0,28 65,410 64,580 1.138.493
02/03/2017 65,570 65,120 -0,23 65,690 65,120 908.383
01/03/2017 64,250 65,270 2,16 65,810 64,250 1.680.806
28/02/2017 64,370 63,890 -0,42 64,490 63,750 1.593.092
27/02/2017 64,230 64,160 0,20 64,410 63,720 1.119.756
24/02/2017 64,980 64,030 -1,17 65,120 63,360 1.498.682
23/02/2017 65,700 64,790 -1,05 65,740 64,680 1.387.652
22/02/2017 66,180 65,480 -0,82 66,380 65,100 1.441.364
21/02/2017 65,300 66,020 1,34 66,430 64,870 1.229.343
20/02/2017 65,610 65,150 0,14 65,740 64,860 1.167.411
17/02/2017 66,320 65,060 -1,42 66,320 64,590 2.275.103
16/02/2017 66,900 66,000 -4,17 67,180 65,460 3.113.073
15/02/2017 68,550 68,870 0,69 68,960 67,910 1.421.418
14/02/2017 68,480 68,400 -0,32 68,500 68,050 785.231
13/02/2017 67,740 68,620 1,69 68,800 67,460 942.032
10/02/2017 67,370 67,480 0,21 67,790 67,130 846.472
09/02/2017 67,250 67,340 0,43 67,690 66,810 882.662
08/02/2017 67,260 67,050 -0,31 67,580 66,840 1.157.653
07/02/2017 67,080 67,260 0,28 67,520 66,820 912.821
06/02/2017 67,850 67,070 -1,12 67,930 66,870 865.186
03/02/2017 68,310 67,830 -0,44 68,490 67,830 1.175.896
02/02/2017 68,080 68,130 -0,37 68,560 67,920 1.441.687
01/02/2017 67,090 68,380 3,26 69,530 66,990 2.406.530
31/01/2017 67,210 66,220 -1,60 67,640 66,220 1.837.032
30/01/2017 68,070 67,300 -1,35 68,350 67,140 1.021.800
27/01/2017 68,360 68,220 -0,25 68,500 67,880 897.697
26/01/2017 68,690 68,390 -0,48 68,920 68,170 1.148.458
25/01/2017 68,730 68,720 1,51 68,950 68,540 1.792.877
24/01/2017 67,280 67,700 0,86 67,710 67,200 1.072.347
23/01/2017 67,100 67,120 -0,64 67,530 66,700 1.255.481
20/01/2017 67,300 67,550 0,00 67,830 66,960 1.761.260
19/01/2017 67,750 67,550 0,21 67,820 67,250 1.180.017
18/01/2017 67,370 67,410 0,10 67,560 66,780 1.055.392
17/01/2017 67,300 67,340 -0,04 67,800 66,770 1.074.998
16/01/2017 67,350 67,370 -0,71 67,780 67,190 845.457
13/01/2017 67,500 67,850 0,82 67,850 67,270 1.271.306
12/01/2017 66,780 67,300 0,49 67,560 66,340 1.206.952
11/01/2017 66,820 66,970 -0,51 67,650 66,490 1.580.741
10/01/2017 66,580 67,310 1,31 67,740 66,580 1.385.793
09/01/2017 66,500 66,440 0,00 66,600 65,870 765.351
06/01/2017 66,030 66,440 0,61 66,480 65,600 721.696
05/01/2017 65,520 66,040 0,30 66,470 65,520 924.917
04/01/2017 65,830 65,840 0,32 65,960 65,440 990.902
03/01/2017 66,560 65,630 -0,71 66,690 65,400 1.228.369
02/01/2017 65,700 66,100 -0,02 66,430 65,510 409.616
30/12/2016 65,380 66,110 1,24 66,130 65,090 1.096.533
29/12/2016 65,370 65,300 -0,47 65,450 65,070 455.671
28/12/2016 65,290 65,610 0,29 65,710 65,280 522.243
27/12/2016 65,170 65,420 0,41 65,490 65,080 437.508
23/12/2016 65,390 65,150 -0,11 65,600 65,080 536.412
22/12/2016 65,400 65,220 -0,37 65,560 65,010 729.678
21/12/2016 65,470 65,460 -0,15 65,840 65,230 747.568
20/12/2016 65,510 65,560 0,17 65,610 65,140 1.180.366
19/12/2016 65,720 65,450 -0,41 65,930 65,360 1.192.790
16/12/2016 65,260 65,720 0,70 66,630 65,110 2.859.284
15/12/2016 65,030 65,260 0,60 66,050 64,780 1.637.196
14/12/2016 64,920 64,870 -0,20 65,460 64,840 1.615.168
13/12/2016 64,900 65,000 0,32 65,340 64,560 1.519.430
12/12/2016 64,900 64,790 -0,42 65,270 64,760 1.240.558
09/12/2016 65,080 65,060 0,20 65,170 64,530 1.044.030
08/12/2016 65,000 64,930 0,26 65,120 64,150 1.436.015
07/12/2016 64,650 64,760 1,06 65,130 64,370 2.097.753
06/12/2016 64,080 64,080 0,68 64,170 63,540 1.499.655
05/12/2016 62,230 63,650 1,74 63,850 61,990 1.625.721
02/12/2016 62,530 62,560 -0,32 62,730 61,530 1.360.726
01/12/2016 62,660 62,760 -0,10 63,010 62,340 1.613.080
30/11/2016 62,260 62,820 1,08 62,880 62,140 1.763.187
29/11/2016 61,470 62,150 1,24 62,160 61,100 1.310.999
28/11/2016 62,220 61,390 -1,14 62,220 61,310 1.171.138
25/11/2016 62,160 62,100 0,16 62,310 61,550 1.110.955
24/11/2016 61,850 62,000 0,40 62,130 61,560 867.177
23/11/2016 62,130 61,750 -0,53 62,280 61,320 1.141.318
22/11/2016 62,860 62,080 -0,39 62,860 61,860 1.083.893
21/11/2016 62,370 62,320 0,50 62,610 61,570 972.828
18/11/2016 62,360 62,010 -0,13 62,490 61,610 1.550.594
17/11/2016 61,870 62,090 0,23 62,150 61,820 1.662.001
16/11/2016 61,890 61,950 -2,93 62,240 61,780 2.952.819
15/11/2016 64,020 63,820 -0,09 64,420 63,460 945.673
14/11/2016 63,500 63,880 1,51 64,350 63,270 1.462.697
11/11/2016 64,130 62,930 -1,75 64,500 62,660 1.226.227
10/11/2016 62,280 64,050 3,81 64,890 62,150 3.032.344
09/11/2016 58,540 61,700 1,71 61,700 58,050 3.146.683
08/11/2016 60,620 60,660 -0,07 60,840 60,260 1.023.927
07/11/2016 60,090 60,700 2,43 60,700 59,960 1.216.124
04/11/2016 59,330 59,260 -0,52 59,500 58,670 1.279.639
03/11/2016 59,990 59,570 -0,90 60,760 59,570 1.444.943
02/11/2016 60,100 60,110 -0,35 60,300 59,830 1.423.500
01/11/2016 61,630 60,320 -1,34 61,760 59,930 1.781.192
31/10/2016 60,760 61,140 -0,02 61,300 60,500 1.664.114
28/10/2016 59,370 61,150 1,56 61,280 58,890 2.206.195
27/10/2016 60,330 60,210 -3,00 61,440 59,740 2.873.743
26/10/2016 61,980 62,070 -0,53 62,220 61,300 1.193.125
25/10/2016 63,190 62,400 -1,16 63,380 62,120 1.005.824
24/10/2016 62,970 63,130 0,64 63,280 62,470 1.478.174
21/10/2016 63,010 62,730 -0,43 63,250 62,160 1.631.025
20/10/2016 63,000 63,000 0,25 63,450 62,840 1.279.611
19/10/2016 62,700 62,840 0,43 62,940 62,340 790.400
18/10/2016 62,470 62,570 1,10 62,870 62,200 980.782

Mas noticias

publicidad