20 de Septiembre, 09:29 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SOC.GENER. (GLE)SOC.GENER. (GLE)

0,060,15 %
36,36

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/09/2018 36,410 37,160 2,20 37,160 36,365 6.089.761
18/09/2018 36,460 36,360 0,15 36,655 36,230 3.412.940
17/09/2018 35,785 36,305 1,38 36,445 35,750 3.882.780
14/09/2018 35,725 35,810 0,83 35,945 35,490 3.758.280
13/09/2018 35,150 35,515 1,00 35,835 35,105 4.304.319
12/09/2018 35,605 35,165 -1,11 35,645 34,905 3.756.684
11/09/2018 35,735 35,560 -0,18 35,815 35,160 3.043.812
10/09/2018 35,100 35,625 0,64 35,950 35,000 4.080.381
07/09/2018 36,105 35,400 -1,39 36,105 34,910 5.712.757
06/09/2018 36,035 35,900 -0,65 36,490 35,880 3.487.032
05/09/2018 35,560 36,135 1,22 36,400 35,515 6.770.112
04/09/2018 35,700 35,700 0,93 35,915 35,155 4.481.014
03/09/2018 35,305 35,370 0,37 35,500 35,225 2.746.106
31/08/2018 35,670 35,240 -1,03 35,670 35,085 3.909.391
30/08/2018 35,840 35,605 -1,10 35,975 35,440 4.227.643
29/08/2018 36,100 36,000 0,08 36,155 35,720 2.677.151
28/08/2018 36,365 35,970 -0,87 36,445 35,870 2.860.787
27/08/2018 36,240 36,285 0,57 36,480 35,990 1.914.841
24/08/2018 35,960 36,080 0,39 36,650 35,950 3.562.459
23/08/2018 35,990 35,940 -0,28 36,125 35,690 1.993.417
22/08/2018 35,760 36,040 0,94 36,250 35,745 3.364.174
21/08/2018 35,265 35,705 1,29 35,900 35,135 3.391.084
20/08/2018 35,360 35,250 0,04 35,610 35,120 2.216.127
17/08/2018 35,505 35,235 -0,66 35,520 34,815 3.799.589
16/08/2018 35,515 35,470 0,44 35,710 35,135 3.034.836
15/08/2018 35,720 35,315 -0,65 35,930 35,130 4.508.338
14/08/2018 35,955 35,545 -0,86 36,125 35,275 4.258.547
13/08/2018 36,000 35,855 -1,02 36,145 35,630 4.636.521
10/08/2018 36,700 36,225 -2,50 36,720 35,605 7.644.391
09/08/2018 37,465 37,155 -0,92 37,495 36,935 3.515.244
08/08/2018 37,505 37,500 -0,04 37,650 37,345 2.439.333
07/08/2018 37,405 37,515 0,59 37,700 37,290 3.137.484
06/08/2018 37,385 37,295 -0,11 37,465 37,005 2.237.513
03/08/2018 37,110 37,335 0,59 37,450 36,960 2.913.513
02/08/2018 37,850 37,115 -2,25 38,080 36,930 5.565.478
01/08/2018 38,485 37,970 -0,37 38,500 37,815 3.118.767
31/07/2018 37,445 38,110 1,84 38,325 37,435 5.726.585
30/07/2018 37,000 37,420 0,48 37,455 36,970 2.983.019
27/07/2018 36,975 37,240 1,07 37,565 36,920 4.149.298
26/07/2018 36,905 36,845 0,41 37,240 36,815 3.772.174
25/07/2018 36,860 36,695 -0,16 37,055 36,535 3.313.674
24/07/2018 36,435 36,755 1,55 36,900 36,350 5.601.332
23/07/2018 35,955 36,195 0,53 36,200 35,730 3.246.156
20/07/2018 36,110 36,005 -0,73 36,115 35,510 4.244.399
19/07/2018 36,385 36,270 -0,59 36,625 36,065 3.630.710
18/07/2018 36,445 36,485 0,44 36,565 36,050 3.260.405
17/07/2018 36,300 36,325 -0,11 36,615 36,110 2.630.623
16/07/2018 36,265 36,365 0,54 36,685 36,000 2.784.587
13/07/2018 36,120 36,170 0,43 36,430 35,820 3.805.756
12/07/2018 36,215 36,015 -0,25 36,260 35,755 2.751.274
11/07/2018 36,450 36,105 -1,33 36,450 35,965 3.425.172
10/07/2018 36,980 36,590 -0,81 37,030 36,275 2.122.025
09/07/2018 37,000 36,890 0,46 37,095 36,685 2.220.779
06/07/2018 36,935 36,720 -0,23 37,135 36,470 2.860.738
05/07/2018 36,225 36,805 1,29 37,280 36,225 4.854.143
04/07/2018 36,115 36,335 0,22 36,635 36,115 2.695.036
03/07/2018 36,260 36,255 0,58 36,630 35,930 2.994.224
02/07/2018 35,930 36,045 -0,39 36,215 35,440 3.340.103
29/06/2018 36,250 36,185 0,78 36,720 36,080 2.710.186
28/06/2018 35,885 35,905 -0,17 36,210 35,690 4.431.056
27/06/2018 35,665 35,965 0,46 36,325 35,050 4.360.287
26/06/2018 36,035 35,800 -0,08 36,220 35,685 2.623.470
25/06/2018 36,000 35,830 -1,08 36,190 35,785 3.096.650
22/06/2018 36,000 36,220 0,78 36,515 35,940 3.810.973
21/06/2018 36,465 35,940 -1,07 36,610 35,550 7.680.732
20/06/2018 36,705 36,330 -0,42 36,830 36,190 4.087.712
19/06/2018 36,010 36,485 -0,19 36,600 35,820 3.613.211
18/06/2018 36,715 36,555 -0,98 37,095 36,390 4.022.958
15/06/2018 37,395 36,915 -1,45 37,510 36,340 10.498.054
14/06/2018 37,450 37,460 -0,17 37,670 37,180 4.436.244
13/06/2018 38,000 37,525 -1,25 38,160 37,485 3.713.209
12/06/2018 38,215 38,000 0,48 38,215 37,565 4.094.722
11/06/2018 37,930 37,820 1,58 38,100 37,475 5.328.920
08/06/2018 37,070 37,230 -0,64 37,340 36,915 4.281.555
07/06/2018 37,500 37,470 0,71 38,055 37,435 4.518.730
06/06/2018 37,370 37,205 -0,23 37,550 36,815 5.331.867
05/06/2018 37,815 37,290 -1,36 38,230 36,930 6.520.062
04/06/2018 38,400 37,805 0,73 38,680 37,805 5.724.673
01/06/2018 37,450 37,530 1,83 37,975 37,250 6.876.261
31/05/2018 37,630 36,855 -1,65 38,115 36,695 8.832.838
30/05/2018 37,320 37,475 -4,35 37,580 36,570 10.034.887
29/05/2018 39,900 39,180 -2,86 40,000 38,690 10.014.659
28/05/2018 41,100 40,335 -0,75 41,430 39,980 4.577.864
25/05/2018 41,195 40,640 -0,95 41,240 40,190 5.408.044
24/05/2018 41,325 41,030 -0,49 41,595 40,580 5.763.501
23/05/2018 41,655 41,230 -1,17 41,660 40,880 5.964.821
22/05/2018 41,660 41,720 0,77 41,890 41,485 3.694.460
21/05/2018 41,720 41,400 -0,33 41,780 41,400 1.864.638
18/05/2018 41,755 41,535 -0,50 41,810 41,270 5.711.675
17/05/2018 42,220 41,745 -0,65 42,250 41,545 4.072.148
16/05/2018 42,515 42,020 -1,49 42,585 41,730 4.362.537
15/05/2018 42,645 42,655 -0,19 43,010 42,455 2.761.608
14/05/2018 42,740 42,735 0,01 42,795 42,465 2.607.568
11/05/2018 42,500 42,730 0,43 42,770 42,385 2.114.777
10/05/2018 42,445 42,545 0,51 42,795 42,405 2.842.917
09/05/2018 42,150 42,330 0,36 42,520 42,110 3.655.704
08/05/2018 42,210 42,180 -0,21 42,460 41,780 3.378.409
07/05/2018 42,565 42,270 -0,73 42,580 41,965 3.380.559
04/05/2018 42,100 42,580 -5,17 42,995 41,580 12.900.979
03/05/2018 45,670 44,900 -1,13 45,850 44,765 4.260.115
02/05/2018 45,220 45,415 -0,09 45,920 45,220 3.809.771
30/04/2018 45,325 45,455 0,25 45,660 45,295 2.185.395
27/04/2018 45,545 45,340 -0,44 45,665 45,065 2.567.800
26/04/2018 45,625 45,540 -0,45 45,880 45,375 2.363.321
25/04/2018 45,515 45,745 -0,13 45,815 45,400 2.347.434
24/04/2018 45,870 45,805 -0,42 45,955 45,580 5.038.536
23/04/2018 45,550 46,000 0,89 46,000 45,505 5.667.730
20/04/2018 45,265 45,595 0,73 45,635 45,140 2.894.109
19/04/2018 44,870 45,265 0,66 45,420 44,825 2.754.871
18/04/2018 44,610 44,970 0,69 45,045 44,610 2.596.997
17/04/2018 44,720 44,660 0,52 44,995 44,635 2.934.352
16/04/2018 44,200 44,430 0,43 44,555 44,050 2.056.571
13/04/2018 44,340 44,240 0,06 44,895 44,060 2.675.454
12/04/2018 44,035 44,215 0,65 44,425 43,920 2.656.940
11/04/2018 44,045 43,930 -0,62 44,150 43,680 2.806.057
10/04/2018 44,420 44,205 -0,10 44,450 43,760 3.021.663
09/04/2018 44,815 44,250 -0,61 44,980 43,735 3.271.091
06/04/2018 44,710 44,520 -0,25 44,805 44,320 2.976.761
05/04/2018 44,165 44,630 2,77 45,015 44,140 4.305.955
04/04/2018 43,710 43,425 -0,72 43,725 42,590 3.285.755
03/04/2018 43,805 43,740 -0,95 44,105 43,450 2.383.311
29/03/2018 44,120 44,160 0,50 44,605 44,015 3.278.085
28/03/2018 43,385 43,940 0,18 43,940 42,965 4.006.798
27/03/2018 44,000 43,860 1,39 44,220 43,795 3.864.386
26/03/2018 43,655 43,260 -0,67 43,775 42,920 3.093.353
23/03/2018 43,660 43,550 -1,26 43,730 43,190 4.317.841
22/03/2018 44,680 44,105 -2,20 44,845 43,365 5.295.718
21/03/2018 45,375 45,095 -0,80 45,565 44,675 2.564.538
20/03/2018 45,665 45,460 -0,26 45,900 45,295 2.099.682
19/03/2018 45,200 45,580 0,87 46,190 45,145 3.838.741
16/03/2018 44,670 45,185 0,94 45,515 44,575 7.380.799
15/03/2018 43,200 44,765 -0,67 44,805 43,150 6.849.712
14/03/2018 45,610 45,065 -1,27 45,690 44,850 3.152.606
13/03/2018 46,200 45,645 -0,90 46,555 45,480 3.039.981
12/03/2018 46,215 46,060 0,20 46,335 45,765 1.805.518
09/03/2018 45,995 45,970 -0,39 46,220 45,670 2.617.658
08/03/2018 46,025 46,150 0,48 46,520 45,620 3.010.654
07/03/2018 45,555 45,930 0,46 46,055 45,240 2.608.591
06/03/2018 45,485 45,720 1,40 46,220 45,465 3.631.324
05/03/2018 44,885 45,090 -0,22 45,640 44,785 3.243.319
02/03/2018 46,135 45,190 -2,98 46,225 44,775 5.430.466
01/03/2018 46,830 46,580 -1,15 47,000 46,110 3.931.493
28/02/2018 46,615 47,120 0,52 47,490 46,510 3.698.645
27/02/2018 46,435 46,875 1,08 47,240 46,250 3.633.190
26/02/2018 46,770 46,375 -0,34 46,905 45,970 2.619.265
23/02/2018 46,700 46,535 -0,31 46,740 46,350 1.724.395
22/02/2018 46,165 46,680 0,59 46,800 46,075 2.986.898
21/02/2018 46,135 46,405 0,32 46,670 45,815 2.761.652
20/02/2018 46,460 46,255 -0,44 46,535 45,905 3.545.124
19/02/2018 46,665 46,460 -0,13 46,910 46,435 1.679.155
16/02/2018 46,465 46,520 0,64 46,775 46,275 3.963.757
15/02/2018 46,200 46,225 1,37 46,810 45,925 4.741.559
14/02/2018 44,920 45,600 2,36 45,970 44,715 6.765.255
13/02/2018 44,570 44,550 0,06 44,990 44,415 3.757.917
12/02/2018 44,600 44,525 0,88 45,140 44,370 4.477.997
09/02/2018 44,965 44,135 -2,20 45,000 43,490 7.808.172
08/02/2018 46,400 45,130 1,95 46,995 45,065 7.110.344
07/02/2018 44,360 44,265 0,81 44,815 43,620 5.505.314
06/02/2018 43,805 43,910 -3,11 44,835 43,525 8.405.416
05/02/2018 45,490 45,320 -1,32 45,935 45,070 4.600.009
02/02/2018 46,510 45,925 -1,54 46,575 45,835 5.053.669
01/02/2018 47,200 46,645 -0,45 47,505 46,125 4.257.496
31/01/2018 46,770 46,855 0,19 46,865 46,505 3.235.016
30/01/2018 46,860 46,765 -0,92 46,945 46,465 4.250.374
29/01/2018 46,885 47,200 1,07 47,280 46,815 3.546.097
26/01/2018 46,465 46,700 0,51 47,000 46,260 3.095.368
25/01/2018 46,015 46,465 1,01 46,620 45,925 3.892.830
24/01/2018 46,045 46,000 -0,24 46,480 45,960 2.555.019
23/01/2018 46,205 46,110 0,24 46,295 45,825 3.703.626
22/01/2018 45,300 46,000 1,48 46,320 45,055 3.440.837
19/01/2018 45,270 45,330 0,44 45,590 45,140 3.148.111
18/01/2018 45,070 45,130 -0,34 45,335 44,780 3.888.065
17/01/2018 45,685 45,285 -1,74 45,765 45,030 4.968.047
16/01/2018 46,360 46,085 -0,59 46,695 45,915 2.808.935
15/01/2018 46,500 46,360 -0,22 46,565 46,160 2.173.249
12/01/2018 46,890 46,460 -0,24 46,890 45,535 4.405.201
11/01/2018 46,260 46,570 0,95 46,730 45,770 4.510.826
10/01/2018 45,100 46,130 2,11 46,325 45,055 5.253.848
09/01/2018 45,240 45,175 0,09 45,425 45,065 2.599.941
08/01/2018 45,400 45,135 0,13 45,450 44,935 3.743.311
05/01/2018 44,690 45,075 1,44 45,290 44,570 4.395.702
04/01/2018 43,765 44,435 2,46 44,890 43,650 5.878.125
03/01/2018 43,345 43,370 0,47 43,670 43,015 3.325.903
02/01/2018 43,245 43,165 0,27 43,615 42,730 3.180.109
29/12/2017 43,045 43,050 -0,09 43,295 42,900 1.980.653
28/12/2017 43,160 43,090 -0,42 43,310 43,010 1.827.170
27/12/2017 43,355 43,270 -0,43 43,790 43,110 1.793.578
22/12/2017 43,530 43,455 -0,79 43,980 43,395 2.052.010
21/12/2017 43,170 43,800 0,99 44,050 42,980 3.204.186
20/12/2017 43,725 43,370 -0,76 43,735 43,135 3.440.340
19/12/2017 43,350 43,700 0,88 43,895 43,305 3.473.876
18/12/2017 43,405 43,320 0,29 43,510 43,175 3.110.051
15/12/2017 43,995 43,195 -1,89 43,995 42,805 8.299.713
14/12/2017 44,215 44,025 -1,16 44,915 43,995 4.128.448
13/12/2017 44,350 44,540 0,02 45,005 44,180 4.311.872
12/12/2017 44,070 44,530 1,33 44,625 43,470 4.667.500
11/12/2017 44,225 43,945 0,07 44,290 43,675 2.991.744
08/12/2017 43,850 43,915 2,25 45,035 43,825 7.180.104
07/12/2017 42,750 42,950 1,26 43,115 42,500 4.150.269
06/12/2017 42,455 42,415 -0,74 42,575 42,085 3.408.648
05/12/2017 42,875 42,730 -0,51 43,420 42,570 3.479.463
04/12/2017 42,735 42,950 2,36 43,085 42,500 5.336.675
01/12/2017 42,400 41,960 -0,83 42,615 41,885 4.580.736
30/11/2017 42,955 42,310 -1,36 43,275 42,290 5.803.092
29/11/2017 43,500 42,895 -0,31 43,590 42,815 3.905.881
28/11/2017 42,995 43,030 0,30 43,355 42,900 3.415.125
27/11/2017 43,490 42,900 -1,41 43,775 42,885 4.437.313
24/11/2017 42,815 43,515 1,53 44,000 42,780 4.704.151
23/11/2017 42,710 42,860 0,22 43,105 42,495 3.227.665
22/11/2017 43,065 42,765 -0,44 43,175 42,630 2.980.183
21/11/2017 43,065 42,955 -0,21 43,370 42,885 2.731.679
20/11/2017 43,100 43,045 -0,55 43,570 42,930 3.192.381
17/11/2017 43,455 43,285 -0,22 43,625 42,860 3.604.144
16/11/2017 43,710 43,380 -0,28 43,940 43,220 4.307.542
15/11/2017 43,070 43,500 0,22 43,720 42,645 4.945.657
14/11/2017 43,795 43,405 -0,50 43,920 43,180 3.526.854
13/11/2017 43,600 43,625 -0,25 43,770 43,120 4.230.582
10/11/2017 43,900 43,735 -0,38 44,265 43,610 3.653.647
09/11/2017 44,125 43,900 -0,55 44,525 43,715 4.367.430
08/11/2017 44,465 44,145 -0,23 44,465 43,610 5.326.137
07/11/2017 44,040 44,245 0,49 44,630 43,850 5.784.596
06/11/2017 45,550 44,030 -3,65 45,570 43,585 8.938.152
03/11/2017 45,570 45,700 -4,09 46,500 45,520 6.664.662
02/11/2017 48,035 47,650 -0,31 48,215 47,185 4.137.331
01/11/2017 48,120 47,800 0,00 48,265 47,670 2.855.191
31/10/2017 47,925 47,800 -1,34 47,995 47,530 3.886.368
30/10/2017 48,700 48,450 -0,35 48,875 48,365 2.434.772
27/10/2017 49,020 48,620 -0,07 49,225 48,290 3.506.913
26/10/2017 48,110 48,655 0,69 49,040 47,870 3.949.031
25/10/2017 49,060 48,320 -1,11 49,300 48,160 4.021.969
24/10/2017 48,300 48,860 1,25 49,090 48,205 3.732.638
23/10/2017 48,500 48,255 -0,75 48,615 48,075 2.295.704
20/10/2017 48,185 48,620 1,34 48,735 48,185 3.780.899
19/10/2017 47,855 47,975 -0,12 48,220 47,485 3.159.816
18/10/2017 47,645 48,035 1,33 48,235 47,255 3.013.404
17/10/2017 47,505 47,405 -0,13 47,880 47,170 3.175.645
16/10/2017 47,430 47,465 0,31 47,625 47,045 2.780.864
13/10/2017 47,980 47,320 -2,20 48,115 47,000 4.650.179
12/10/2017 48,595 48,385 -0,42 48,650 48,115 2.004.609
11/10/2017 48,885 48,590 -0,06 48,925 48,320 3.108.949
10/10/2017 48,545 48,620 -0,15 48,675 48,260 2.346.147
09/10/2017 49,030 48,695 -0,44 49,240 48,470 1.956.055
06/10/2017 49,320 48,910 -0,65 49,400 48,620 3.518.347
05/10/2017 48,800 49,230 0,45 49,445 48,640 3.521.253
04/10/2017 49,595 49,010 -1,10 49,595 48,315 4.325.324
03/10/2017 49,700 49,555 -0,56 49,870 49,410 2.551.284
02/10/2017 49,395 49,835 0,61 49,835 49,265 2.642.880
29/09/2017 48,865 49,535 1,33 49,630 48,650 3.690.552
28/09/2017 49,050 48,885 0,37 49,580 48,630 2.926.775
27/09/2017 48,150 48,705 1,55 49,245 48,075 3.499.089
26/09/2017 48,155 47,960 -0,37 48,425 47,795 2.531.002
25/09/2017 48,745 48,140 -1,56 48,830 48,010 2.627.110
22/09/2017 48,685 48,905 0,29 49,260 48,605 2.713.906
21/09/2017 48,010 48,765 2,16 49,020 47,995 3.987.263

Mas noticias

publicidad
publicidad