23 de Julio, 19:41 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-1,40-1,97 %
69,82

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 71,000 69,820 -1,97 71,040 68,880 1.990.747
19/07/2018 71,680 71,220 -0,56 72,160 71,160 1.228.078
18/07/2018 70,640 71,620 1,44 71,940 70,640 1.361.280
17/07/2018 70,000 70,600 0,68 70,760 69,760 1.307.461
16/07/2018 70,000 70,120 0,20 70,760 69,920 885.767
13/07/2018 69,960 69,980 0,69 70,160 69,320 1.221.087
12/07/2018 69,480 69,500 0,46 69,680 68,900 1.189.966
11/07/2018 70,140 69,180 -2,37 70,240 69,180 1.469.041
10/07/2018 70,580 70,860 0,34 71,060 70,300 710.576
09/07/2018 69,920 70,620 1,55 70,780 69,800 1.351.905
06/07/2018 69,500 69,540 0,43 69,840 68,920 1.671.511
05/07/2018 69,540 69,240 -0,75 70,600 68,920 2.344.700
04/07/2018 70,700 69,760 -1,30 70,700 69,380 1.057.057
03/07/2018 70,500 70,680 0,77 71,160 70,120 1.300.389
02/07/2018 70,660 70,140 -1,79 70,740 69,880 1.564.923
29/06/2018 71,200 71,420 2,29 71,880 71,100 2.196.276
28/06/2018 70,860 69,820 -1,77 71,400 69,220 1.630.589
27/06/2018 69,900 71,080 1,69 72,180 69,620 1.678.525
26/06/2018 70,140 69,900 0,29 70,260 69,620 999.080
25/06/2018 71,360 69,700 -2,84 71,700 69,700 1.462.907
22/06/2018 71,420 71,740 0,59 72,280 71,420 1.988.520
21/06/2018 72,440 71,320 -1,22 72,680 70,960 1.560.002
20/06/2018 73,020 72,200 -0,82 73,280 72,080 1.349.470
19/06/2018 73,060 72,800 -1,89 73,420 72,660 1.540.846
18/06/2018 74,800 74,200 -1,20 74,900 73,660 1.146.278
15/06/2018 76,120 75,100 -0,79 76,500 75,100 3.694.152
14/06/2018 74,100 75,700 1,56 75,940 73,900 1.665.212
13/06/2018 74,280 74,540 0,57 74,840 74,100 1.370.544
12/06/2018 74,460 74,120 -0,16 74,520 73,760 1.229.619
11/06/2018 74,000 74,240 0,87 74,440 73,500 1.561.599
08/06/2018 73,900 73,600 -0,81 74,000 73,120 1.275.487
07/06/2018 74,340 74,200 0,35 75,060 73,980 1.100.537
06/06/2018 73,960 73,940 0,19 74,560 73,720 1.657.747
05/06/2018 74,800 73,800 -2,38 75,000 73,300 2.576.522
04/06/2018 76,520 75,600 -0,50 76,660 75,360 959.591
01/06/2018 74,500 75,980 2,98 76,240 74,380 2.035.337
31/05/2018 73,760 73,780 0,14 74,760 73,120 4.581.561
30/05/2018 74,000 73,680 -0,81 74,000 73,060 2.393.300
29/05/2018 75,380 74,280 -2,47 75,860 74,100 3.085.264
28/05/2018 76,980 76,160 -0,34 77,420 75,980 846.420
25/05/2018 77,000 76,420 -0,34 77,160 75,980 1.582.612
24/05/2018 76,560 76,680 0,50 77,460 75,880 1.405.227
23/05/2018 77,980 76,300 -2,23 78,280 76,160 1.678.185
22/05/2018 78,320 78,040 -0,08 78,560 77,940 1.167.548
21/05/2018 77,880 78,100 0,59 78,320 77,800 698.340
18/05/2018 77,020 77,640 0,60 77,960 77,020 2.140.888
17/05/2018 76,200 77,180 1,29 77,180 75,980 1.325.976
16/05/2018 75,720 76,200 0,79 76,440 75,620 945.039
15/05/2018 74,300 75,600 0,45 75,760 74,260 1.371.279
14/05/2018 75,600 75,260 -0,50 75,660 74,900 1.043.170
11/05/2018 76,500 75,640 -1,02 76,500 75,620 1.118.497
10/05/2018 75,160 76,420 1,60 76,420 75,160 1.172.339
09/05/2018 75,180 75,220 -0,24 75,720 74,580 1.066.799
08/05/2018 75,040 75,400 0,45 75,400 74,740 1.007.342
07/05/2018 74,860 75,060 0,35 75,140 74,660 785.034
04/05/2018 74,220 74,800 1,22 74,800 73,740 1.155.417
03/05/2018 73,200 73,900 0,74 74,420 73,200 1.317.482
02/05/2018 73,260 73,360 -2,55 74,060 73,020 1.775.241
30/04/2018 74,620 75,280 0,88 75,280 74,500 1.352.330
27/04/2018 74,600 74,620 0,19 75,000 74,180 1.185.477
26/04/2018 73,820 74,480 0,73 74,620 73,560 1.075.251
25/04/2018 75,320 73,940 -2,61 75,320 73,340 1.928.027
24/04/2018 76,080 75,920 -0,21 76,080 75,300 3.411.339
23/04/2018 75,000 76,080 0,96 76,100 74,420 2.701.846
20/04/2018 74,500 75,360 1,59 75,660 74,080 2.162.249
19/04/2018 74,640 74,180 1,81 74,840 73,860 1.869.106
18/04/2018 71,540 72,860 1,76 73,060 71,520 1.469.038
17/04/2018 70,560 71,600 1,79 71,800 70,280 1.138.484
16/04/2018 70,720 70,340 -0,57 70,980 70,000 1.106.238
13/04/2018 70,680 70,740 0,17 71,440 70,460 861.349
12/04/2018 69,860 70,620 1,20 70,700 69,460 1.066.589
11/04/2018 70,620 69,780 -1,38 70,680 69,680 704.768
10/04/2018 70,620 70,760 0,91 70,900 70,120 835.062
09/04/2018 69,680 70,120 1,04 70,320 69,520 898.904
06/04/2018 69,440 69,400 -0,60 69,720 69,180 988.282
05/04/2018 70,100 69,820 1,22 70,440 69,080 2.147.530
04/04/2018 69,860 68,980 -1,26 70,100 68,380 1.810.379
03/04/2018 71,000 69,860 -2,07 71,000 69,440 2.152.111
29/03/2018 70,480 71,340 1,42 71,780 70,240 2.090.586
28/03/2018 69,540 70,340 0,09 70,340 68,860 1.897.992
27/03/2018 70,220 70,280 2,09 71,000 69,900 1.626.265
26/03/2018 69,140 68,840 -0,17 69,960 68,340 1.494.573
23/03/2018 69,520 68,960 -1,77 69,620 68,460 2.002.199
22/03/2018 71,760 70,200 -2,90 71,860 69,580 1.699.668
21/03/2018 72,720 72,300 -0,58 72,720 71,940 1.194.180
20/03/2018 71,400 72,720 1,76 72,720 71,120 1.391.177
19/03/2018 71,840 71,460 -1,16 71,980 71,180 1.455.252
16/03/2018 71,320 72,300 1,09 72,340 71,320 3.103.480
15/03/2018 71,260 71,520 0,82 71,660 70,900 1.059.269
14/03/2018 70,700 70,940 0,31 71,240 70,560 1.103.763
13/03/2018 70,780 70,720 -0,11 71,540 70,440 1.280.897
12/03/2018 71,740 70,800 -0,53 71,840 70,500 837.835
09/03/2018 70,800 71,180 0,76 71,540 70,640 1.234.068
08/03/2018 69,900 70,640 1,06 70,760 69,820 1.304.549
07/03/2018 69,560 69,900 0,29 70,100 69,240 1.475.864
06/03/2018 70,460 69,700 -0,29 70,580 69,700 1.485.345
05/03/2018 68,240 69,900 2,13 70,220 68,180 1.779.926
02/03/2018 70,200 68,440 -3,17 70,260 68,240 2.014.987
01/03/2018 71,380 70,680 -1,26 71,520 70,440 1.805.007
28/02/2018 71,720 71,580 -0,78 72,060 71,220 1.561.410
27/02/2018 72,120 72,140 0,11 72,240 71,560 918.622
26/02/2018 72,320 72,060 0,08 72,620 71,720 725.537
23/02/2018 72,280 72,000 -0,11 72,380 71,580 791.648
22/02/2018 71,760 72,080 -0,36 72,400 71,440 1.161.854
21/02/2018 72,280 72,340 -0,25 72,420 71,560 894.529
20/02/2018 71,780 72,520 0,86 72,520 71,440 1.512.343
19/02/2018 72,420 71,900 -0,36 72,580 71,760 745.537
16/02/2018 72,980 72,160 0,78 74,700 71,480 2.284.068
15/02/2018 70,960 71,600 3,41 73,800 70,540 2.722.562
14/02/2018 69,460 69,240 0,73 69,900 68,300 2.050.978
13/02/2018 69,500 68,740 -1,24 69,800 68,740 1.543.436
12/02/2018 70,260 69,600 0,37 70,520 69,600 1.533.342
09/02/2018 68,880 69,340 -0,26 69,880 68,460 2.833.681
08/02/2018 70,800 69,520 -2,63 70,960 69,080 2.301.573
07/02/2018 70,900 71,400 1,39 72,020 70,140 2.350.797
06/02/2018 69,480 70,420 -1,95 70,980 69,000 3.481.245
05/02/2018 71,720 71,820 -0,77 72,240 71,500 1.696.907
02/02/2018 74,100 72,380 -2,69 74,240 72,380 1.915.661
01/02/2018 75,580 74,380 -1,46 75,840 74,200 1.314.481
31/01/2018 74,860 75,480 0,94 76,060 74,860 1.180.199
30/01/2018 74,960 74,780 -1,27 75,680 74,740 1.083.376
29/01/2018 75,480 75,740 0,45 76,060 75,400 881.150
26/01/2018 74,880 75,400 0,83 75,560 74,760 964.239
25/01/2018 75,620 74,780 -1,16 75,820 74,280 1.249.124
24/01/2018 76,260 75,660 -0,81 76,320 75,660 1.042.974
23/01/2018 76,100 76,280 0,66 76,340 75,860 1.226.628
22/01/2018 75,580 75,780 0,19 76,040 75,240 1.066.623
19/01/2018 74,920 75,640 0,59 76,060 74,860 1.376.437
18/01/2018 75,000 75,200 0,78 75,200 74,200 1.772.845
17/01/2018 74,720 74,620 -0,24 75,900 74,620 1.682.710
16/01/2018 74,640 74,800 0,29 75,220 74,540 1.097.135
15/01/2018 74,720 74,580 -0,32 74,880 74,180 984.183
12/01/2018 74,040 74,820 1,57 74,960 73,860 1.169.000
11/01/2018 74,000 73,660 -0,14 74,000 73,280 1.008.438
10/01/2018 74,480 73,760 -0,97 74,480 73,520 1.152.967
09/01/2018 74,000 74,480 1,53 74,760 73,740 1.502.454
08/01/2018 73,000 73,360 0,16 73,640 72,900 1.169.355
05/01/2018 72,500 73,240 1,38 73,360 72,420 1.126.714
04/01/2018 71,320 72,240 1,80 72,460 71,320 1.384.025
03/01/2018 69,960 70,960 1,34 71,040 69,920 1.245.073
02/01/2018 70,960 70,020 -1,19 71,040 69,540 1.173.030
29/12/2017 71,310 70,860 -0,70 71,430 70,860 837.139
28/12/2017 71,690 71,360 -0,78 72,120 71,320 794.738
27/12/2017 72,200 71,920 -0,55 72,500 71,750 758.212
22/12/2017 72,010 72,320 0,11 72,630 71,870 790.437
21/12/2017 71,120 72,240 1,12 72,400 70,940 1.136.011
20/12/2017 71,400 71,440 -0,11 71,620 70,980 1.047.875
19/12/2017 72,100 71,520 -1,13 72,570 71,460 1.004.880
18/12/2017 71,770 72,340 1,59 72,660 71,720 1.185.311
15/12/2017 70,630 71,210 0,78 71,210 70,380 2.087.826
14/12/2017 70,760 70,660 0,06 71,350 70,210 1.166.910
13/12/2017 71,000 70,620 -1,73 71,750 70,580 1.567.030
12/12/2017 70,800 71,860 1,10 71,860 70,480 1.253.020
11/12/2017 70,760 71,080 -0,13 71,420 70,750 861.709
08/12/2017 71,740 71,170 -0,20 72,170 71,150 1.005.905
07/12/2017 70,500 71,310 0,99 71,470 70,490 1.047.624
06/12/2017 70,000 70,610 -0,83 70,770 69,750 1.659.374
05/12/2017 71,430 71,200 -0,50 71,910 70,880 976.404
04/12/2017 71,780 71,560 0,80 71,840 71,300 996.703
01/12/2017 72,250 70,990 -1,69 72,290 70,830 1.640.454
30/11/2017 72,660 72,210 -0,39 72,950 71,960 1.824.043
29/11/2017 72,000 72,490 1,20 72,820 71,940 1.411.670
28/11/2017 71,350 71,630 0,45 71,810 71,160 1.122.254
27/11/2017 71,510 71,310 -0,61 72,040 71,300 984.631
24/11/2017 71,760 71,750 -0,07 72,420 71,480 1.039.655
23/11/2017 70,610 71,800 1,36 72,240 70,540 1.573.151
22/11/2017 70,740 70,840 0,06 71,050 70,500 1.373.187
21/11/2017 71,180 70,800 -0,56 71,590 70,620 1.220.299
20/11/2017 70,750 71,200 0,55 71,220 70,630 967.236
17/11/2017 71,540 70,810 -0,95 71,560 70,610 1.320.266
16/11/2017 71,010 71,490 1,02 71,700 70,790 1.127.142
15/11/2017 70,500 70,770 -0,20 71,060 70,040 1.410.746
14/11/2017 70,840 70,910 -0,01 71,660 70,630 1.266.861
13/11/2017 71,500 70,920 -0,74 71,780 70,530 1.406.752
10/11/2017 71,770 71,450 -0,49 72,470 71,300 1.305.299
09/11/2017 73,630 71,800 -2,66 73,640 71,770 1.680.390
08/11/2017 74,320 73,760 -0,32 74,500 73,410 923.366
07/11/2017 74,680 74,000 -0,34 74,730 73,910 1.088.037
06/11/2017 74,940 74,250 -0,92 75,080 74,130 898.609
03/11/2017 74,560 74,940 0,83 74,940 74,340 1.042.304
02/11/2017 75,370 74,320 -1,24 75,510 74,220 1.262.117
01/11/2017 75,750 75,250 -0,27 75,940 75,250 1.199.736
31/10/2017 75,100 75,450 0,92 75,700 74,670 1.189.115
30/10/2017 74,710 74,760 0,07 75,240 74,610 1.187.486
27/10/2017 73,650 74,710 1,59 74,870 73,290 2.315.768
26/10/2017 73,070 73,540 0,63 73,540 72,410 2.289.177
25/10/2017 72,770 73,080 0,08 73,320 72,770 1.233.656
24/10/2017 72,870 73,020 -0,08 73,500 72,820 1.148.801
23/10/2017 73,200 73,080 -0,22 73,490 72,870 962.597
20/10/2017 73,360 73,240 0,19 73,690 73,060 1.394.870
19/10/2017 72,920 73,100 -0,34 73,100 72,440 1.254.881
18/10/2017 73,090 73,350 0,20 73,350 72,770 1.016.463
17/10/2017 73,360 73,200 -0,05 73,360 72,810 909.614
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

Mas noticias

publicidad
publicidad