26 de Septiembre, 17:03 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TALGO (TLGO)TALGO (TLGO)

0,000,00 %
4,42

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 4,530 4,415 -3,71 4,545 4,370 394.473
24/09/2018 4,620 4,585 -0,97 4,635 4,550 138.578
21/09/2018 4,630 4,630 0,00 4,680 4,630 100.596
20/09/2018 4,720 4,630 -1,28 4,730 4,630 101.729
19/09/2018 4,630 4,690 1,30 4,720 4,630 65.648
18/09/2018 4,720 4,630 -0,75 4,720 4,625 159.597
17/09/2018 4,620 4,665 0,97 4,720 4,610 95.962
14/09/2018 4,700 4,620 -0,11 4,700 4,620 98.401
13/09/2018 4,695 4,625 -0,43 4,695 4,605 124.780
12/09/2018 4,530 4,645 0,98 4,695 4,530 60.756
11/09/2018 4,600 4,600 1,55 4,680 4,590 138.520
10/09/2018 4,540 4,530 -0,33 4,590 4,505 55.915
07/09/2018 4,625 4,545 -1,84 4,640 4,500 60.676
06/09/2018 4,645 4,630 -0,43 4,650 4,620 65.434
05/09/2018 4,620 4,650 0,22 4,740 4,620 102.777
04/09/2018 4,615 4,640 -0,22 4,675 4,615 77.805
03/09/2018 4,810 4,650 -3,02 4,840 4,625 91.085
31/08/2018 4,760 4,795 1,59 4,900 4,760 435.492
30/08/2018 4,730 4,720 -0,42 4,755 4,675 67.033
29/08/2018 4,750 4,740 0,32 4,750 4,685 74.774
28/08/2018 4,705 4,725 -0,42 4,755 4,700 83.513
27/08/2018 4,695 4,745 1,71 4,755 4,655 116.448
24/08/2018 4,690 4,665 -0,21 4,715 4,635 83.152
23/08/2018 4,755 4,675 -1,16 4,760 4,675 80.348
22/08/2018 4,770 4,730 -0,21 4,770 4,670 40.611
21/08/2018 4,695 4,740 0,96 4,745 4,695 63.516
20/08/2018 4,745 4,695 0,54 4,745 4,655 49.588
17/08/2018 4,625 4,670 0,21 4,670 4,610 70.637
16/08/2018 4,600 4,660 1,19 4,675 4,600 81.902
15/08/2018 4,605 4,605 -0,11 4,645 4,585 99.934
14/08/2018 4,645 4,610 -1,71 4,715 4,610 104.636
13/08/2018 4,665 4,690 1,08 4,690 4,600 85.544
10/08/2018 4,620 4,640 -0,32 4,700 4,605 219.174
09/08/2018 4,655 4,655 0,11 4,695 4,635 137.846
08/08/2018 4,700 4,650 -1,06 4,765 4,650 102.642
07/08/2018 4,660 4,700 0,64 4,790 4,660 276.379
06/08/2018 4,720 4,670 -1,58 4,815 4,660 149.170
03/08/2018 4,750 4,745 0,21 4,820 4,665 289.518
02/08/2018 4,680 4,735 -0,73 4,810 4,680 144.150
01/08/2018 4,580 4,770 4,15 4,790 4,580 283.056
31/07/2018 4,600 4,580 -0,43 4,610 4,555 293.277
30/07/2018 4,890 4,600 -4,17 4,890 4,585 671.655
27/07/2018 5,010 4,800 -4,95 5,100 4,750 677.848
26/07/2018 5,020 5,050 -0,20 5,130 5,020 65.042
25/07/2018 5,030 5,060 -1,56 5,140 5,030 64.566
24/07/2018 5,110 5,140 1,38 5,170 5,030 56.280
23/07/2018 5,090 5,070 -0,39 5,130 5,060 38.537
20/07/2018 5,100 5,090 0,20 5,100 5,030 39.820
19/07/2018 5,060 5,080 -0,78 5,130 5,050 83.564
18/07/2018 5,170 5,120 0,00 5,170 5,030 100.145
17/07/2018 5,100 5,120 0,39 5,150 5,090 80.153
16/07/2018 5,170 5,100 -1,73 5,180 5,100 121.864
13/07/2018 5,120 5,190 1,76 5,210 5,120 122.406
12/07/2018 5,170 5,100 -1,92 5,220 5,090 215.382
11/07/2018 5,170 5,200 -0,38 5,200 5,110 112.368
10/07/2018 5,210 5,220 0,77 5,230 5,160 134.926
09/07/2018 5,060 5,180 2,78 5,200 5,060 151.250
06/07/2018 5,000 5,040 1,51 5,040 4,960 137.032
05/07/2018 5,020 4,965 -0,50 5,040 4,955 86.788
04/07/2018 5,010 4,990 0,40 5,020 4,945 131.668
03/07/2018 4,995 4,970 0,00 5,030 4,940 112.127
02/07/2018 5,080 4,970 -3,31 5,140 4,955 132.353
29/06/2018 4,940 5,140 4,37 5,160 4,940 254.514
28/06/2018 4,890 4,925 0,51 4,950 4,890 179.580
27/06/2018 5,040 4,900 -2,00 5,040 4,890 267.051
26/06/2018 4,980 5,000 0,30 5,070 4,970 176.400
25/06/2018 4,940 4,985 -0,50 5,010 4,910 175.092
22/06/2018 4,885 5,010 2,77 5,010 4,885 540.164
21/06/2018 4,880 4,875 0,00 4,920 4,850 175.380
20/06/2018 4,905 4,875 -0,10 4,945 4,870 160.747
19/06/2018 4,950 4,880 -1,11 4,950 4,855 129.124
18/06/2018 4,920 4,935 0,00 4,955 4,850 186.988
15/06/2018 5,080 4,935 -2,08 5,080 4,935 272.629
14/06/2018 5,130 5,040 -1,56 5,130 5,030 210.094
13/06/2018 5,200 5,120 -1,54 5,200 5,110 102.247
12/06/2018 5,170 5,200 0,19 5,250 5,160 118.692
11/06/2018 5,110 5,190 1,57 5,190 5,100 145.971
08/06/2018 5,060 5,110 0,20 5,130 5,020 124.750
07/06/2018 5,140 5,100 0,00 5,200 5,090 142.453
06/06/2018 5,040 5,100 1,19 5,150 5,040 139.498
05/06/2018 5,050 5,040 -0,20 5,120 5,040 419.346
04/06/2018 5,030 5,050 0,20 5,150 4,990 263.695
01/06/2018 4,995 5,040 -0,59 5,120 4,995 256.126
31/05/2018 5,070 5,070 0,20 5,110 4,930 334.887
30/05/2018 5,080 5,060 0,00 5,130 5,010 123.519
29/05/2018 5,010 5,060 0,00 5,080 4,910 249.523
28/05/2018 5,080 5,060 -0,98 5,100 5,000 75.567
25/05/2018 5,220 5,110 -1,35 5,220 5,030 201.635
24/05/2018 5,230 5,180 -0,38 5,230 5,130 133.669
23/05/2018 5,190 5,200 0,19 5,230 5,110 219.045
22/05/2018 5,140 5,190 0,97 5,190 5,100 146.627
21/05/2018 5,150 5,140 0,00 5,150 5,070 106.834
18/05/2018 5,160 5,140 0,59 5,180 5,080 317.374
17/05/2018 5,130 5,110 -0,20 5,160 5,080 227.743
16/05/2018 4,980 5,120 3,02 5,120 4,930 317.793
15/05/2018 4,980 4,970 -1,19 5,010 4,905 338.033
14/05/2018 5,060 5,030 0,00 5,080 4,980 335.679
11/05/2018 5,170 5,030 -4,55 5,270 4,875 1.039.144
10/05/2018 5,310 5,270 -0,75 5,420 5,220 276.952
09/05/2018 5,110 5,310 3,71 5,310 5,100 564.722
08/05/2018 5,080 5,120 1,59 5,120 5,050 176.331
07/05/2018 5,090 5,040 -0,59 5,160 5,040 291.133
04/05/2018 5,100 5,070 0,20 5,140 5,070 412.715
03/05/2018 5,180 5,060 -1,94 5,180 5,060 255.751
02/05/2018 5,100 5,160 1,57 5,200 5,090 318.238
30/04/2018 5,080 5,080 0,20 5,180 5,060 293.712
27/04/2018 5,290 5,070 -3,43 5,310 5,020 507.424
26/04/2018 5,220 5,250 0,96 5,410 5,210 307.002
25/04/2018 5,400 5,200 -4,94 5,400 5,170 564.300
24/04/2018 5,500 5,470 0,37 5,540 5,420 206.202
23/04/2018 5,590 5,450 -2,33 5,600 5,420 176.660
20/04/2018 5,540 5,580 0,36 5,610 5,520 229.436
19/04/2018 5,560 5,560 0,00 5,600 5,500 358.600
18/04/2018 5,490 5,560 0,54 5,580 5,490 231.816
17/04/2018 5,600 5,530 -0,72 5,650 5,460 204.168
16/04/2018 5,520 5,570 0,00 5,660 5,520 150.103
13/04/2018 5,740 5,570 -2,79 5,740 5,530 198.815
12/04/2018 5,610 5,730 1,42 5,730 5,550 228.284
11/04/2018 5,700 5,650 -0,70 5,790 5,600 340.239
10/04/2018 5,560 5,690 3,08 5,690 5,530 418.872
09/04/2018 5,460 5,520 1,10 5,640 5,460 440.049
06/04/2018 5,440 5,460 0,37 5,480 5,330 399.772
05/04/2018 5,200 5,440 5,63 5,490 5,200 1.146.234
04/04/2018 5,210 5,150 -1,53 5,230 5,070 181.709
03/04/2018 5,140 5,230 -0,38 5,290 5,140 237.298
29/03/2018 5,280 5,250 -0,19 5,290 5,220 271.706
28/03/2018 5,210 5,260 0,19 5,290 5,120 147.748
27/03/2018 5,300 5,250 0,00 5,310 5,220 195.086
26/03/2018 5,260 5,250 0,00 5,330 5,190 226.640
23/03/2018 5,260 5,250 -0,94 5,300 5,130 283.824
22/03/2018 5,330 5,300 -0,93 5,460 5,230 573.835
21/03/2018 5,390 5,350 0,00 5,440 5,310 291.984
20/03/2018 5,390 5,350 -0,56 5,430 5,290 362.198
19/03/2018 5,320 5,380 0,19 5,400 5,320 173.538
16/03/2018 5,360 5,370 0,37 5,390 5,250 291.259
15/03/2018 5,330 5,350 0,38 5,400 5,300 353.642
14/03/2018 5,310 5,330 -0,37 5,380 5,270 287.323
13/03/2018 5,320 5,350 0,75 5,430 5,250 338.343
12/03/2018 5,240 5,310 2,31 5,440 5,230 677.825
09/03/2018 5,170 5,190 -0,19 5,240 5,140 302.374
08/03/2018 5,100 5,200 2,16 5,250 5,060 456.365
07/03/2018 5,130 5,090 -0,78 5,140 5,060 219.537
06/03/2018 5,080 5,130 0,98 5,140 4,985 421.230
05/03/2018 4,880 5,080 3,89 5,080 4,860 416.866
02/03/2018 4,900 4,890 -1,01 4,940 4,840 296.087
01/03/2018 4,960 4,940 -1,40 4,995 4,830 301.484
28/02/2018 4,875 5,010 3,73 5,080 4,850 672.346
27/02/2018 4,865 4,830 -0,92 4,880 4,785 606.921
26/02/2018 4,850 4,875 1,04 4,875 4,820 299.136
23/02/2018 4,830 4,825 0,10 4,850 4,785 134.653
22/02/2018 4,790 4,820 0,21 4,870 4,745 161.938
21/02/2018 4,850 4,810 -0,41 4,870 4,800 254.165
20/02/2018 4,800 4,830 1,05 4,870 4,750 173.908
19/02/2018 4,830 4,780 -0,83 4,885 4,745 243.350
16/02/2018 4,780 4,820 1,47 4,855 4,765 205.881
15/02/2018 4,710 4,750 2,59 4,750 4,660 241.459
14/02/2018 4,715 4,630 -1,07 4,745 4,555 347.889
13/02/2018 4,650 4,680 0,65 4,715 4,615 281.424
12/02/2018 4,575 4,650 4,03 4,650 4,500 268.608
09/02/2018 4,420 4,470 0,90 4,525 4,395 230.297
08/02/2018 4,500 4,430 -1,45 4,500 4,400 141.325
07/02/2018 4,405 4,495 2,28 4,550 4,360 211.064
06/02/2018 4,320 4,395 -1,46 4,440 4,250 403.103
05/02/2018 4,530 4,460 -1,44 4,540 4,350 281.781
02/02/2018 4,725 4,525 -3,52 4,735 4,510 319.087
01/02/2018 4,680 4,690 0,21 4,770 4,500 379.252
31/01/2018 4,690 4,680 0,32 4,690 4,635 152.656
30/01/2018 4,700 4,665 -0,32 4,700 4,640 199.115
29/01/2018 4,680 4,680 0,65 4,700 4,605 173.466
26/01/2018 4,680 4,650 -0,64 4,680 4,580 374.831
25/01/2018 4,655 4,680 0,00 4,690 4,630 145.130
24/01/2018 4,730 4,680 -0,53 4,730 4,655 130.401
23/01/2018 4,730 4,705 0,32 4,790 4,660 274.529
22/01/2018 4,750 4,690 -1,26 4,750 4,650 238.884
19/01/2018 4,695 4,750 1,17 4,770 4,625 824.978
18/01/2018 4,600 4,695 2,62 4,720 4,575 498.395
17/01/2018 4,525 4,575 0,55 4,590 4,450 339.524
16/01/2018 4,430 4,550 2,71 4,550 4,410 519.438
15/01/2018 4,400 4,430 1,14 4,430 4,380 108.795
12/01/2018 4,430 4,380 -0,45 4,430 4,355 148.158
11/01/2018 4,405 4,400 0,23 4,425 4,335 210.662
10/01/2018 4,425 4,390 0,69 4,450 4,315 306.338
09/01/2018 4,395 4,360 -1,02 4,395 4,300 325.647
08/01/2018 4,510 4,405 -1,01 4,510 4,365 250.101
05/01/2018 4,500 4,450 -0,45 4,500 4,390 442.178
04/01/2018 4,430 4,470 0,90 4,510 4,420 391.795
03/01/2018 4,400 4,430 0,75 4,465 4,400 231.872
02/01/2018 4,400 4,397 3,24 4,408 4,261 258.732
29/12/2017 4,246 4,259 0,21 4,277 4,210 326.626
28/12/2017 4,298 4,250 -1,16 4,305 4,210 316.089
27/12/2017 4,448 4,300 -2,14 4,461 4,290 453.740
22/12/2017 4,228 4,394 1,24 4,420 4,228 504.407
21/12/2017 4,297 4,340 1,17 4,340 4,250 315.102
20/12/2017 4,274 4,290 0,70 4,297 4,210 385.445
19/12/2017 4,150 4,260 1,53 4,269 4,100 670.419
18/12/2017 4,170 4,196 1,11 4,210 4,159 284.826
15/12/2017 4,144 4,150 -0,10 4,170 4,062 479.809
14/12/2017 4,074 4,154 2,49 4,154 4,019 621.594
13/12/2017 4,010 4,053 0,97 4,100 4,010 234.446
12/12/2017 4,019 4,014 0,07 4,057 4,004 325.029
11/12/2017 4,000 4,011 1,54 4,050 4,000 391.582
08/12/2017 4,061 3,950 -2,16 4,061 3,941 302.217
07/12/2017 4,059 4,037 0,42 4,073 4,010 218.566
06/12/2017 4,068 4,020 -1,11 4,068 4,000 193.442
05/12/2017 3,950 4,065 3,22 4,170 3,940 741.253
04/12/2017 3,970 3,938 0,08 3,975 3,914 176.985
01/12/2017 3,952 3,935 0,41 3,965 3,881 337.346
30/11/2017 3,930 3,919 -0,41 3,980 3,893 357.061
29/11/2017 4,000 3,935 -1,80 4,034 3,882 369.238
28/11/2017 3,975 4,007 0,96 4,040 3,970 423.763
27/11/2017 4,056 3,969 -1,76 4,097 3,960 533.471
24/11/2017 3,960 4,040 2,80 4,070 3,921 1.179.897
23/11/2017 3,850 3,930 2,88 3,953 3,844 629.303
22/11/2017 3,862 3,820 -0,78 3,914 3,812 440.013
21/11/2017 3,935 3,850 -1,53 3,980 3,831 425.289
20/11/2017 3,930 3,910 -0,51 3,998 3,799 856.448
17/11/2017 3,841 3,930 3,20 4,032 3,841 943.175
16/11/2017 3,902 3,808 -2,36 3,933 3,740 949.519
15/11/2017 3,940 3,900 -1,02 3,964 3,816 593.208
14/11/2017 4,019 3,940 -1,99 4,056 3,923 323.169
13/11/2017 4,062 4,020 -0,45 4,062 3,930 266.668
10/11/2017 4,073 4,038 0,42 4,125 3,970 229.770
09/11/2017 4,110 4,021 -1,93 4,141 4,011 316.774
08/11/2017 4,125 4,100 -0,61 4,188 4,100 241.683
07/11/2017 4,350 4,125 -5,06 4,374 4,120 546.328
06/11/2017 4,409 4,345 -0,57 4,409 4,301 224.740
03/11/2017 4,500 4,370 -0,34 4,600 4,327 333.177
02/11/2017 4,399 4,385 1,46 4,439 4,345 427.771
01/11/2017 4,286 4,322 2,66 4,370 4,228 234.691
31/10/2017 4,240 4,210 0,79 4,269 4,179 321.189
30/10/2017 4,240 4,177 0,14 4,321 4,177 197.242
27/10/2017 4,318 4,171 -2,46 4,318 4,100 131.213
26/10/2017 4,221 4,276 2,25 4,278 4,126 208.189
25/10/2017 4,238 4,182 0,41 4,240 4,166 176.313
24/10/2017 4,170 4,165 0,29 4,230 4,165 307.709
23/10/2017 4,221 4,153 -1,12 4,250 4,153 263.740
20/10/2017 4,160 4,200 1,94 4,220 4,100 218.347
19/10/2017 4,249 4,120 -1,83 4,250 4,111 212.694
18/10/2017 4,320 4,197 -1,06 4,320 4,193 232.076
17/10/2017 4,254 4,242 0,28 4,322 4,190 251.992
16/10/2017 4,219 4,230 0,71 4,250 4,190 97.999
13/10/2017 4,200 4,200 0,00 4,279 4,200 40.704
12/10/2017 4,240 4,200 0,00 4,281 4,195 53.964
11/10/2017 4,350 4,200 -1,18 4,350 4,194 366.861
10/10/2017 4,360 4,250 -2,07 4,400 4,250 138.888
09/10/2017 4,499 4,340 -1,81 4,499 4,315 230.176
06/10/2017 4,351 4,420 1,54 4,564 4,351 188.449
05/10/2017 4,410 4,353 0,76 4,410 4,338 169.844
04/10/2017 4,510 4,320 -3,57 4,529 4,281 263.556
03/10/2017 4,600 4,480 -0,97 4,600 4,450 350.667
02/10/2017 4,651 4,524 -3,91 4,729 4,501 269.167
29/09/2017 4,730 4,708 -0,47 4,740 4,683 130.855
28/09/2017 4,720 4,730 0,42 4,800 4,661 218.611
27/09/2017 4,750 4,710 -1,44 4,820 4,700 155.681

Mas noticias

publicidad
publicidad