Vocento 15 años 17 de Octubre, 03:58 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TALGO (TLGO)TALGO (TLGO)

0,030,71 %
4,23

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
26/09/2017 4,819 4,779 -0,64 4,848 4,775 101.779
25/09/2017 4,850 4,810 -0,80 4,850 4,761 109.347
22/09/2017 4,795 4,849 0,27 4,850 4,795 88.318
21/09/2017 4,800 4,836 0,44 4,880 4,800 131.912
20/09/2017 4,780 4,815 0,46 4,845 4,755 77.124
19/09/2017 4,800 4,793 -0,15 4,869 4,780 100.455
18/09/2017 4,800 4,800 -0,72 4,869 4,740 203.413
15/09/2017 4,861 4,835 -1,19 4,864 4,762 273.805
14/09/2017 4,900 4,893 -0,14 4,978 4,879 283.241
13/09/2017 5,000 4,900 -2,20 5,004 4,900 122.102
12/09/2017 5,026 5,010 -0,50 5,044 5,010 42.076
11/09/2017 5,049 5,035 0,50 5,060 5,014 95.440
08/09/2017 5,000 5,010 0,20 5,050 4,930 68.620
07/09/2017 4,940 5,000 1,21 5,057 4,940 104.839
06/09/2017 4,950 4,940 0,10 4,980 4,891 79.586
05/09/2017 4,980 4,935 -0,04 4,980 4,905 37.307
04/09/2017 4,870 4,937 -0,06 4,979 4,848 61.121
01/09/2017 4,930 4,940 0,28 5,000 4,930 51.867
31/08/2017 4,950 4,926 0,02 5,000 4,926 84.626
30/08/2017 4,999 4,925 -0,81 5,020 4,925 82.216
29/08/2017 4,980 4,965 -0,70 4,993 4,900 68.059
28/08/2017 5,000 5,000 0,22 5,050 4,980 65.876
25/08/2017 5,000 4,989 0,18 5,047 4,964 75.491
24/08/2017 4,975 4,980 0,20 5,000 4,917 95.716
23/08/2017 4,912 4,970 1,64 4,975 4,910 49.376
22/08/2017 4,878 4,890 1,26 4,959 4,820 43.049
21/08/2017 4,868 4,829 -1,29 4,936 4,802 52.809
18/08/2017 4,801 4,892 0,39 4,892 4,801 50.661
17/08/2017 4,779 4,873 -0,33 4,900 4,779 41.094
16/08/2017 4,800 4,889 2,22 4,890 4,755 56.444
15/08/2017 4,799 4,783 0,27 4,799 4,717 19.027
14/08/2017 4,690 4,770 1,92 4,799 4,690 142.263
11/08/2017 4,890 4,680 -3,90 4,917 4,651 288.903
10/08/2017 4,855 4,870 -0,20 4,914 4,803 62.903
09/08/2017 4,980 4,880 -1,61 4,986 4,862 88.007
08/08/2017 4,940 4,960 1,12 5,049 4,867 103.179
07/08/2017 4,960 4,905 0,51 5,000 4,860 78.603
04/08/2017 4,830 4,880 2,50 4,970 4,760 54.621
03/08/2017 4,980 4,761 -1,43 4,980 4,759 100.686
02/08/2017 4,900 4,830 0,15 4,912 4,825 120.728
01/08/2017 4,940 4,823 -1,35 4,970 4,820 227.128
31/07/2017 4,820 4,889 2,17 4,918 4,766 108.263
28/07/2017 4,866 4,785 -1,77 4,872 4,715 209.600
27/07/2017 4,900 4,871 -1,18 4,952 4,871 74.502
26/07/2017 4,860 4,929 0,59 4,990 4,860 154.697
25/07/2017 4,947 4,900 -0,59 4,980 4,860 183.110
24/07/2017 4,901 4,929 0,04 4,944 4,810 142.093
21/07/2017 5,025 4,927 -1,95 5,050 4,820 271.369
20/07/2017 5,120 5,025 -1,47 5,180 5,010 94.740
19/07/2017 5,050 5,100 0,61 5,129 5,000 145.389
18/07/2017 5,093 5,069 -2,14 5,140 5,020 213.200
17/07/2017 5,221 5,180 0,19 5,275 5,160 175.574
14/07/2017 5,550 5,170 -5,98 5,550 5,170 350.698
13/07/2017 5,530 5,499 -0,02 5,530 5,451 114.051
12/07/2017 5,400 5,500 1,85 5,600 5,394 305.093
11/07/2017 5,350 5,400 0,00 5,450 5,350 51.340
10/07/2017 5,420 5,400 -0,37 5,465 5,375 119.950
07/07/2017 5,400 5,420 0,37 5,479 5,368 105.328
06/07/2017 5,360 5,400 0,00 5,436 5,331 80.151
05/07/2017 5,345 5,400 1,24 5,400 5,266 99.457
04/07/2017 5,383 5,334 -1,22 5,396 5,255 76.657
03/07/2017 5,344 5,400 2,04 5,400 5,232 108.955
30/06/2017 5,350 5,292 0,70 5,350 5,230 87.017
29/06/2017 5,299 5,255 -0,85 5,300 5,255 102.455
28/06/2017 5,160 5,300 1,13 5,300 5,160 73.209
27/06/2017 5,375 5,241 -2,22 5,400 5,190 208.631
26/06/2017 5,350 5,360 0,56 5,410 5,319 102.538
23/06/2017 5,256 5,330 0,57 5,350 5,256 104.990
22/06/2017 5,300 5,300 1,09 5,339 5,300 137.993
21/06/2017 5,315 5,243 -0,47 5,315 5,203 127.325
20/06/2017 5,400 5,268 -1,46 5,400 5,268 102.667
19/06/2017 5,214 5,346 3,64 5,375 5,158 248.430
16/06/2017 5,090 5,158 1,64 5,199 5,065 235.134
15/06/2017 5,244 5,075 -2,50 5,244 5,072 489.763
14/06/2017 5,064 5,205 3,44 5,224 5,009 359.162
13/06/2017 4,944 5,032 0,77 5,104 4,891 354.155
12/06/2017 5,149 4,994 -3,77 5,171 4,954 536.646
09/06/2017 5,211 5,189 -0,64 5,292 5,128 197.961
08/06/2017 5,290 5,222 -0,77 5,317 5,105 247.586
07/06/2017 5,199 5,263 0,77 5,329 5,199 191.949
06/06/2017 5,280 5,222 -0,77 5,343 5,192 324.996
05/06/2017 5,507 5,263 -4,34 5,507 5,261 259.520
02/06/2017 5,526 5,502 0,49 5,576 5,502 130.991
01/06/2017 5,576 5,475 -0,50 5,625 5,458 240.524
31/05/2017 5,527 5,503 -0,25 5,575 5,440 148.251
30/05/2017 5,447 5,517 1,38 5,517 5,330 301.429
29/05/2017 5,352 5,442 1,51 5,485 5,352 98.358
26/05/2017 5,428 5,361 -0,88 5,458 5,342 191.883
25/05/2017 5,469 5,408 -0,02 5,486 5,401 134.730
24/05/2017 5,481 5,409 -0,63 5,481 5,391 168.302
23/05/2017 5,393 5,444 1,51 5,486 5,365 143.690
22/05/2017 5,395 5,363 -0,38 5,445 5,349 112.786
19/05/2017 5,299 5,383 1,58 5,424 5,268 127.637
18/05/2017 5,317 5,299 -0,33 5,349 5,161 278.142
17/05/2017 5,487 5,317 -3,44 5,625 5,317 287.435
16/05/2017 5,545 5,507 -0,69 5,655 5,507 279.382
15/05/2017 5,373 5,545 3,37 5,566 5,338 261.957
12/05/2017 5,507 5,365 -3,31 5,516 5,230 794.282
11/05/2017 5,704 5,548 -2,23 5,714 5,547 457.111
10/05/2017 5,704 5,674 0,00 5,714 5,635 274.309
09/05/2017 5,601 5,674 1,41 5,734 5,553 338.524
08/05/2017 5,546 5,595 1,25 5,601 5,497 287.955
05/05/2017 5,615 5,526 -1,10 5,625 5,447 304.797
04/05/2017 5,476 5,588 2,20 5,615 5,448 308.687
03/05/2017 5,526 5,467 -0,65 5,564 5,457 226.087
02/05/2017 5,498 5,503 1,18 5,526 5,433 189.692
28/04/2017 5,437 5,439 0,93 5,516 5,378 270.422
27/04/2017 5,467 5,388 -1,09 5,499 5,352 226.624
26/04/2017 5,525 5,447 -1,34 5,525 5,332 355.544
25/04/2017 5,209 5,521 6,67 5,575 5,134 840.822
24/04/2017 5,161 5,176 1,63 5,299 5,151 493.833
21/04/2017 5,201 5,093 -1,51 5,201 5,068 362.728
20/04/2017 5,151 5,171 0,48 5,181 5,092 170.957
19/04/2017 5,051 5,146 1,46 5,285 5,036 513.551
18/04/2017 5,129 5,072 -0,96 5,156 5,036 280.857
13/04/2017 5,156 5,122 -0,78 5,181 5,113 173.205
12/04/2017 5,319 5,162 -1,89 5,319 5,162 241.225
11/04/2017 5,355 5,262 -1,08 5,373 5,262 304.023
10/04/2017 5,230 5,319 1,89 5,369 5,213 458.943
07/04/2017 5,003 5,220 1,93 5,220 4,985 491.459
06/04/2017 4,994 5,122 0,76 5,142 4,994 299.331
05/04/2017 5,132 5,083 0,80 5,185 5,056 445.599
04/04/2017 5,003 5,043 0,00 5,060 4,933 262.693
03/04/2017 5,132 5,043 -1,69 5,132 5,043 111.918
31/03/2017 5,130 5,130 -0,52 5,163 5,040 181.522
30/03/2017 5,102 5,156 1,59 5,156 5,053 212.399
29/03/2017 5,048 5,075 -0,43 5,098 4,978 144.467
28/03/2017 5,124 5,097 0,92 5,124 5,017 275.811
27/03/2017 5,122 5,051 -1,95 5,191 4,994 355.774
24/03/2017 5,082 5,151 0,95 5,290 5,082 677.008
23/03/2017 4,934 5,103 3,50 5,103 4,934 655.288
22/03/2017 4,915 4,930 -0,08 4,934 4,820 412.678
21/03/2017 4,932 4,934 0,75 4,992 4,877 334.239
20/03/2017 4,885 4,898 -0,24 4,934 4,865 138.556
17/03/2017 4,865 4,910 1,32 4,969 4,858 354.572
16/03/2017 4,874 4,845 0,16 4,954 4,806 467.781
15/03/2017 4,794 4,838 1,60 4,874 4,768 294.775
14/03/2017 4,857 4,762 -1,53 4,919 4,749 325.737
13/03/2017 4,687 4,836 3,59 4,885 4,687 439.136
10/03/2017 4,701 4,668 -0,02 4,701 4,634 292.977
09/03/2017 4,648 4,669 0,32 4,702 4,648 98.038
08/03/2017 4,657 4,654 -0,42 4,704 4,623 112.310
07/03/2017 4,656 4,674 -0,02 4,675 4,638 115.520
06/03/2017 4,683 4,675 0,32 4,702 4,600 277.972
03/03/2017 4,627 4,660 1,22 4,677 4,579 165.543
02/03/2017 4,638 4,604 -0,77 4,668 4,589 217.727
01/03/2017 4,564 4,639 -0,76 4,708 4,561 365.558
28/02/2017 4,717 4,675 -0,90 4,717 4,599 268.928
27/02/2017 4,599 4,717 4,07 4,757 4,510 389.907
24/02/2017 4,540 4,533 0,26 4,599 4,497 190.882
23/02/2017 4,619 4,521 -0,54 4,619 4,521 199.157
22/02/2017 4,609 4,545 -1,39 4,657 4,524 163.640
21/02/2017 4,619 4,610 0,00 4,649 4,589 177.698
20/02/2017 4,658 4,610 -0,62 4,676 4,589 149.878
17/02/2017 4,765 4,638 -1,96 4,765 4,638 210.436
16/02/2017 4,757 4,731 0,74 4,806 4,710 264.155
15/02/2017 4,689 4,696 0,19 4,745 4,649 316.746
14/02/2017 4,767 4,688 -1,19 4,775 4,682 302.655
13/02/2017 4,688 4,744 2,28 4,744 4,653 320.187
10/02/2017 4,579 4,638 2,17 4,685 4,524 330.489
09/02/2017 4,609 4,540 0,11 4,609 4,461 184.217
08/02/2017 4,668 4,535 -1,61 4,668 4,493 181.011
07/02/2017 4,688 4,609 -1,27 4,697 4,574 206.591
06/02/2017 4,618 4,668 1,96 4,737 4,599 369.995
03/02/2017 4,611 4,578 -0,02 4,611 4,540 135.987
02/02/2017 4,569 4,579 -0,22 4,638 4,549 156.287
01/02/2017 4,588 4,589 0,11 4,619 4,543 135.097
31/01/2017 4,585 4,584 0,41 4,657 4,527 202.591
30/01/2017 4,688 4,565 -2,07 4,688 4,559 154.836
27/01/2017 4,619 4,662 1,99 4,668 4,580 405.821
26/01/2017 4,530 4,571 1,60 4,609 4,443 313.563
25/01/2017 4,364 4,499 3,14 4,520 4,303 418.918
24/01/2017 4,445 4,362 -0,67 4,445 4,322 195.074
23/01/2017 4,460 4,392 -0,38 4,460 4,392 66.365
20/01/2017 4,430 4,408 0,16 4,443 4,392 71.223
19/01/2017 4,470 4,401 -1,17 4,470 4,392 164.973
18/01/2017 4,485 4,454 0,74 4,485 4,401 110.721
17/01/2017 4,442 4,421 -0,67 4,460 4,372 123.317
16/01/2017 4,492 4,451 -0,22 4,492 4,441 120.456
13/01/2017 4,332 4,461 2,73 4,502 4,325 310.526
12/01/2017 4,392 4,342 -1,12 4,396 4,305 381.809
11/01/2017 4,530 4,392 -2,48 4,530 4,392 486.551
10/01/2017 4,440 4,503 2,54 4,524 4,402 239.585
09/01/2017 4,454 4,392 -0,56 4,454 4,377 145.770
06/01/2017 4,421 4,416 -0,11 4,433 4,372 92.996
05/01/2017 4,355 4,421 0,83 4,451 4,355 146.941
04/01/2017 4,396 4,385 -1,05 4,441 4,352 177.444
03/01/2017 4,530 4,431 -1,32 4,540 4,411 305.320
02/01/2017 4,459 4,490 0,71 4,540 4,457 233.013
30/12/2016 4,438 4,459 0,85 4,461 4,422 203.653
29/12/2016 4,405 4,421 -0,44 4,461 4,405 286.399
28/12/2016 4,392 4,441 0,69 4,441 4,392 646.571
27/12/2016 4,362 4,410 2,03 4,477 4,317 242.777
23/12/2016 4,292 4,322 0,46 4,342 4,292 166.212
22/12/2016 4,368 4,303 -0,91 4,369 4,283 197.575
21/12/2016 4,346 4,342 0,00 4,369 4,283 228.181
20/12/2016 4,394 4,342 -1,12 4,424 4,322 252.520
19/12/2016 4,392 4,392 0,88 4,475 4,353 306.174
16/12/2016 4,388 4,353 -0,79 4,419 4,318 179.846
15/12/2016 4,301 4,388 2,77 4,388 4,260 335.322
14/12/2016 4,322 4,269 -1,41 4,360 4,259 176.561
13/12/2016 4,303 4,330 1,22 4,455 4,293 403.615
12/12/2016 4,477 4,278 -4,11 4,477 4,235 514.503
09/12/2016 4,490 4,462 -1,82 4,594 4,441 329.306
08/12/2016 4,559 4,544 -0,80 4,583 4,481 221.435
07/12/2016 4,654 4,581 -1,02 4,688 4,530 241.885
06/12/2016 4,579 4,628 2,33 4,658 4,555 234.521
05/12/2016 4,445 4,523 1,51 4,593 4,442 241.805
02/12/2016 4,470 4,456 -0,97 4,560 4,451 251.994
01/12/2016 4,639 4,499 -3,64 4,707 4,490 480.251
30/11/2016 4,844 4,669 -3,27 4,844 4,641 304.298
29/11/2016 4,786 4,827 1,26 4,885 4,549 890.396
28/11/2016 4,934 4,767 -2,03 5,033 4,639 1.236.226
25/11/2016 4,915 4,865 -0,78 4,942 4,802 427.786
24/11/2016 4,892 4,904 0,38 4,934 4,737 962.899
23/11/2016 4,848 4,885 2,06 4,982 4,737 1.328.586
22/11/2016 4,290 4,786 13,56 4,833 4,177 4.623.291
21/11/2016 4,214 4,215 1,38 4,298 4,145 1.017.473
18/11/2016 3,839 4,158 9,15 4,243 3,839 721.351
17/11/2016 3,809 3,809 -0,97 3,859 3,809 176.954
16/11/2016 3,937 3,847 -0,74 3,938 3,796 189.588
15/11/2016 3,986 3,875 -0,58 3,986 3,868 138.392
14/11/2016 4,035 3,898 -0,98 4,035 3,878 235.320
11/11/2016 4,187 3,937 -2,23 4,187 3,937 253.162
10/11/2016 4,018 4,026 1,77 4,112 3,998 289.051
09/11/2016 3,750 3,956 2,37 3,980 3,740 382.690
08/11/2016 4,095 3,865 -3,76 4,095 3,865 585.688
07/11/2016 3,957 4,016 3,01 4,016 3,839 314.975
04/11/2016 4,125 3,898 -3,71 4,125 3,879 411.622
03/11/2016 4,007 4,048 0,96 4,137 3,986 177.482
02/11/2016 4,131 4,010 -3,38 4,132 4,010 460.157
01/11/2016 4,263 4,150 -0,83 4,263 4,140 100.226
31/10/2016 4,239 4,184 -0,75 4,239 4,173 161.118
28/10/2016 4,223 4,216 -0,90 4,263 4,174 117.160
27/10/2016 4,194 4,254 1,67 4,254 4,177 91.336
26/10/2016 4,215 4,184 -0,73 4,234 4,174 130.132
25/10/2016 4,243 4,215 0,02 4,243 4,195 104.586
24/10/2016 4,266 4,214 0,47 4,266 4,214 405.089
21/10/2016 4,234 4,194 -0,47 4,262 4,194 132.717
20/10/2016 4,200 4,214 0,23 4,327 4,174 404.682
19/10/2016 4,234 4,204 0,00 4,243 4,194 156.230
18/10/2016 4,243 4,204 0,02 4,255 4,194 239.944

Mas noticias

publicidad