Vocento 15 años 19 de Octubre, 00:10 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TECHNIPFMC (FTI)TECHNIPFMC (FTI)

-0,35-1,56 %
21,79

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 22,550 22,130 -2,17 22,580 22,130 1.680.505
16/10/2017 22,630 22,620 0,29 22,875 22,580 793.111
13/10/2017 22,700 22,555 0,20 22,725 22,535 823.860
12/10/2017 22,830 22,510 -0,92 22,975 22,500 1.062.750
11/10/2017 23,120 22,720 -2,91 23,275 22,655 2.033.556
10/10/2017 23,470 23,400 -0,34 23,645 23,355 840.898
09/10/2017 23,340 23,480 0,90 23,585 23,280 743.480
06/10/2017 23,600 23,270 -1,40 23,780 23,185 1.669.829
05/10/2017 23,545 23,600 -0,63 23,675 23,450 1.217.761
04/10/2017 23,740 23,750 -0,31 23,845 23,340 1.125.929
03/10/2017 23,635 23,825 1,17 23,850 23,490 1.322.245
02/10/2017 23,750 23,550 0,58 24,000 23,350 1.718.612
29/09/2017 23,635 23,415 -1,62 23,770 23,200 1.556.529
28/09/2017 23,350 23,800 3,68 24,170 23,245 2.117.094
27/09/2017 22,800 22,955 0,37 23,000 22,790 1.015.095
26/09/2017 22,970 22,870 0,79 23,195 22,620 1.783.264
25/09/2017 22,505 22,690 0,51 22,780 22,255 1.483.825
22/09/2017 22,685 22,575 -0,83 22,735 22,505 1.006.864
21/09/2017 23,160 22,765 -0,46 23,300 22,745 1.410.109
20/09/2017 23,000 22,870 -0,20 23,180 22,830 1.397.258
19/09/2017 22,750 22,915 1,51 22,975 22,570 1.083.697
18/09/2017 22,565 22,575 0,78 22,855 22,440 954.862
15/09/2017 22,400 22,400 -1,04 22,670 22,195 2.063.413
14/09/2017 22,060 22,635 3,26 22,695 22,015 2.467.863
13/09/2017 21,740 21,920 0,97 21,975 21,565 1.829.794
12/09/2017 21,560 21,710 0,72 21,790 21,465 1.129.316
11/09/2017 21,290 21,555 0,07 21,630 21,290 1.260.676
08/09/2017 21,965 21,540 -2,05 22,015 21,470 1.217.826
07/09/2017 22,050 21,990 -2,09 22,225 21,715 1.679.937
06/09/2017 22,140 22,460 0,72 22,475 22,135 1.322.015
05/09/2017 21,875 22,300 1,59 22,425 21,875 1.751.569
04/09/2017 21,875 21,950 -0,52 22,000 21,680 1.078.608
01/09/2017 21,700 22,065 2,44 22,110 21,680 1.252.584
31/08/2017 21,350 21,540 1,25 21,655 21,240 765.949
30/08/2017 21,340 21,275 1,21 21,555 21,120 1.235.207
29/08/2017 21,200 21,020 -1,59 21,245 20,955 1.218.942
28/08/2017 21,545 21,360 -1,20 21,685 21,290 558.636
25/08/2017 21,250 21,620 0,93 21,780 21,235 850.960
24/08/2017 21,865 21,420 -1,61 21,895 21,420 792.695
23/08/2017 21,570 21,770 0,60 21,775 21,480 672.202
22/08/2017 21,615 21,640 0,42 21,905 21,615 808.483
21/08/2017 21,820 21,550 -1,46 21,845 21,550 1.427.499
18/08/2017 22,000 21,870 -0,75 22,000 21,655 963.191
17/08/2017 22,250 22,035 -1,06 22,345 22,035 1.035.818
16/08/2017 22,250 22,270 0,61 22,580 22,225 1.182.902
15/08/2017 22,450 22,135 -1,58 22,555 22,115 1.176.913
14/08/2017 22,420 22,490 0,29 22,695 22,285 973.008
11/08/2017 22,820 22,425 -2,56 22,830 22,260 1.442.342
10/08/2017 23,060 23,015 0,20 23,180 22,885 751.782
09/08/2017 22,935 22,970 -0,78 23,310 22,850 1.107.648
08/08/2017 23,125 23,150 -0,32 23,295 22,855 1.297.923
07/08/2017 23,410 23,225 -0,49 23,545 23,190 738.633
04/08/2017 23,180 23,340 0,09 23,535 22,975 1.437.491
03/08/2017 23,475 23,320 -0,96 23,495 23,010 1.159.287
02/08/2017 23,975 23,545 -0,88 23,975 23,345 1.729.111
01/08/2017 24,270 23,755 -1,57 24,365 23,745 1.291.822
31/07/2017 24,700 24,135 -2,39 24,725 24,065 1.238.672
28/07/2017 24,500 24,725 3,86 24,840 24,010 2.057.860
27/07/2017 24,500 23,805 -1,18 24,795 23,665 1.937.602
26/07/2017 23,840 24,090 2,08 24,145 23,660 1.720.705
25/07/2017 23,550 23,600 -1,83 23,720 21,670 7.629.748
24/07/2017 24,015 24,040 -0,12 24,150 23,735 1.387.330
21/07/2017 24,500 24,070 -1,25 24,635 23,935 1.395.250
20/07/2017 24,800 24,375 -0,27 25,100 24,320 1.688.075
19/07/2017 24,115 24,440 1,47 24,490 23,875 1.161.522
18/07/2017 24,350 24,085 -1,27 24,505 24,070 1.197.424
17/07/2017 24,400 24,395 -0,02 24,630 24,195 1.006.615
14/07/2017 23,950 24,400 2,76 24,750 23,870 2.493.797
13/07/2017 23,980 23,745 -1,96 24,010 23,510 2.343.159
12/07/2017 24,150 24,220 -0,06 24,660 23,945 2.079.535
11/07/2017 23,805 24,235 2,30 24,460 23,685 1.998.274
10/07/2017 23,320 23,690 1,76 23,720 23,110 1.309.604
07/07/2017 23,890 23,280 -2,70 23,890 23,140 1.745.506
06/07/2017 24,245 23,925 -0,23 24,420 23,790 1.747.798
05/07/2017 24,605 23,980 -2,88 24,725 23,910 2.151.668
04/07/2017 24,565 24,690 0,26 24,800 24,490 835.553
03/07/2017 23,935 24,625 3,71 24,695 23,840 2.070.718
30/06/2017 23,770 23,745 0,06 23,950 23,435 1.982.851
29/06/2017 24,000 23,730 -1,66 24,215 23,680 2.091.891
28/06/2017 23,740 24,130 0,06 24,165 23,610 2.134.424
27/06/2017 23,980 24,115 0,31 24,265 23,825 1.919.508
26/06/2017 23,985 24,040 0,35 24,630 23,905 1.543.562
23/06/2017 24,105 23,955 -0,64 24,180 23,935 1.382.650
22/06/2017 23,655 24,110 1,54 24,255 23,405 2.508.435
21/06/2017 23,765 23,745 -0,79 24,275 23,640 1.995.978
20/06/2017 24,375 23,935 -1,89 24,505 23,720 2.203.136
19/06/2017 24,455 24,395 -0,02 24,595 24,155 1.738.228
16/06/2017 24,820 24,400 -1,17 24,990 24,360 3.489.321
15/06/2017 25,260 24,690 -1,06 25,280 24,390 2.986.993
14/06/2017 25,650 24,955 -2,33 25,870 24,955 2.024.841
13/06/2017 25,650 25,550 0,20 25,720 25,370 1.731.415
12/06/2017 25,440 25,500 1,27 25,785 25,135 1.870.360
09/06/2017 24,985 25,180 0,08 25,215 24,740 1.641.882
08/06/2017 25,020 25,160 0,34 25,320 24,825 1.675.199
07/06/2017 25,590 25,075 -1,86 25,635 25,025 1.830.152
06/06/2017 25,850 25,550 -0,56 25,850 25,460 1.210.546
05/06/2017 25,750 25,695 -0,68 25,920 25,495 964.772
02/06/2017 26,160 25,870 0,70 26,185 25,500 2.659.358
01/06/2017 25,620 25,690 1,58 26,050 25,450 2.146.346
31/05/2017 25,795 25,290 -1,71 25,970 25,290 2.310.047
30/05/2017 25,955 25,730 -0,98 25,970 25,730 1.885.167
29/05/2017 26,100 25,985 -0,06 26,130 25,800 1.232.394
26/05/2017 26,390 26,000 -2,99 26,600 25,425 4.405.345
25/05/2017 27,970 26,800 -5,30 28,145 26,625 2.819.718
24/05/2017 28,370 28,300 -0,47 28,535 28,225 1.237.330
23/05/2017 28,680 28,435 -0,58 28,865 28,380 753.844
22/05/2017 28,655 28,600 0,39 28,985 28,540 985.409
19/05/2017 28,335 28,490 1,05 28,630 28,265 1.367.494
18/05/2017 28,075 28,195 -0,09 28,300 27,650 1.869.874
17/05/2017 28,320 28,220 -0,98 28,505 27,855 1.905.193
16/05/2017 28,740 28,500 -1,77 28,890 28,355 2.117.136
15/05/2017 28,600 29,015 1,79 29,075 28,515 2.033.152
12/05/2017 29,220 28,505 -2,38 29,275 28,470 1.855.568
11/05/2017 29,530 29,200 -1,67 29,910 28,950 1.662.473
10/05/2017 28,980 29,695 2,75 29,820 28,880 1.550.366
09/05/2017 28,985 28,900 -0,09 29,215 28,770 957.651
08/05/2017 29,180 28,925 -0,43 29,250 28,640 1.170.095
05/05/2017 28,155 29,050 2,58 29,050 27,935 1.778.003
04/05/2017 28,810 28,320 -0,96 28,850 28,160 2.151.415
03/05/2017 28,240 28,595 0,44 28,595 28,095 1.527.946
02/05/2017 27,790 28,470 3,15 28,540 27,505 2.406.849
28/04/2017 27,750 27,600 -1,59 27,920 27,280 2.733.639
27/04/2017 29,300 28,045 -5,83 29,475 26,370 5.752.469
26/04/2017 29,380 29,780 1,47 29,885 29,285 1.921.843
25/04/2017 29,360 29,350 -1,34 29,755 29,210 1.694.089
24/04/2017 30,295 29,750 0,93 30,895 29,655 1.959.164
21/04/2017 30,155 29,475 -2,11 30,240 29,475 1.645.518
20/04/2017 29,950 30,110 -0,53 30,300 29,785 1.295.409
19/04/2017 30,300 30,270 -0,12 30,395 30,160 832.298
18/04/2017 31,000 30,305 -2,29 31,030 30,220 976.551
13/04/2017 31,435 31,015 -1,96 31,440 30,930 1.092.677
12/04/2017 31,560 31,635 0,60 31,890 31,540 738.281
11/04/2017 31,480 31,445 -0,80 31,850 31,275 827.598
10/04/2017 31,720 31,700 -0,42 31,885 31,220 850.531
07/04/2017 31,750 31,835 0,09 32,175 31,600 1.060.381
06/04/2017 30,630 31,805 1,60 31,965 30,605 2.059.850
05/04/2017 30,590 31,305 2,02 31,665 30,540 1.818.059
04/04/2017 30,300 30,685 1,40 30,730 30,110 867.177
03/04/2017 30,720 30,260 -1,08 30,895 30,230 970.267
31/03/2017 30,245 30,590 0,10 30,775 30,100 957.274
30/03/2017 30,550 30,560 0,56 30,960 30,405 1.044.910
29/03/2017 29,440 30,390 4,58 30,400 29,440 1.817.329
28/03/2017 28,975 29,060 0,55 29,260 28,770 1.678.951
27/03/2017 28,990 28,900 -0,52 28,990 28,650 1.243.388
24/03/2017 29,275 29,050 -0,63 29,360 29,000 1.086.698
23/03/2017 29,600 29,235 -0,90 29,630 29,180 1.882.324
22/03/2017 29,205 29,500 0,85 29,565 29,020 1.629.426
21/03/2017 29,290 29,250 0,53 29,420 29,015 1.307.197
20/03/2017 29,260 29,095 0,33 29,300 28,945 1.565.386
17/03/2017 29,270 29,000 -2,03 29,735 29,000 8.583.527
16/03/2017 29,955 29,600 -0,47 30,125 29,350 1.617.318
15/03/2017 29,600 29,740 1,68 29,930 29,540 1.856.921
14/03/2017 29,700 29,250 -1,55 29,805 29,120 1.431.685
13/03/2017 29,780 29,710 0,81 30,025 29,640 1.275.971
10/03/2017 29,545 29,470 0,44 29,895 29,315 1.575.527
09/03/2017 30,000 29,340 -2,23 30,000 29,175 2.193.082
08/03/2017 29,900 30,010 0,07 30,260 29,515 1.372.967
07/03/2017 30,300 29,990 -0,89 30,390 29,930 1.152.400
06/03/2017 30,510 30,260 -3,15 30,620 30,250 1.397.348
03/03/2017 31,480 31,245 -1,06 31,580 31,245 1.084.780
02/03/2017 31,500 31,580 0,89 32,105 31,495 1.434.108
01/03/2017 30,510 31,300 2,81 31,310 30,510 1.423.037
28/02/2017 31,020 30,445 -0,67 31,095 30,325 1.974.981
27/02/2017 30,600 30,650 0,89 30,915 29,625 1.991.765
24/02/2017 30,840 30,380 -1,84 30,875 29,910 1.576.077
23/02/2017 31,095 30,950 -0,56 31,530 30,805 1.174.328
22/02/2017 30,860 31,125 0,73 31,125 30,705 850.020
21/02/2017 30,900 30,900 0,21 31,075 30,295 874.958
20/02/2017 30,080 30,835 2,14 30,860 30,080 791.501
17/02/2017 30,400 30,190 -1,45 30,565 29,970 1.208.557
16/02/2017 31,040 30,635 -0,70 31,040 30,280 1.795.595
15/02/2017 30,270 30,850 2,56 30,995 30,270 1.575.544
14/02/2017 30,180 30,080 0,27 30,595 29,770 1.386.860
13/02/2017 29,650 30,000 1,52 30,260 29,650 1.283.909
10/02/2017 29,250 29,550 0,89 29,735 28,875 1.610.637
09/02/2017 29,000 29,290 0,97 29,515 28,860 1.359.905
08/02/2017 29,300 29,010 -0,58 29,490 28,605 2.008.260
07/02/2017 30,000 29,180 -3,12 30,040 29,180 1.957.443
06/02/2017 30,800 30,120 -2,24 30,835 30,120 1.239.474
03/02/2017 30,450 30,810 1,68 30,910 30,170 1.244.784
02/02/2017 31,420 30,300 -3,35 31,420 30,300 2.050.426
01/02/2017 30,920 31,350 3,26 31,410 30,800 1.601.576
31/01/2017 30,890 30,360 -3,19 31,070 30,360 1.794.419
30/01/2017 32,800 31,360 -5,70 32,990 31,360 1.532.497
27/01/2017 33,100 33,255 0,44 33,400 33,000 1.310.562
26/01/2017 32,510 33,110 1,80 33,110 32,435 1.779.619
25/01/2017 31,850 32,525 3,09 32,635 31,850 1.970.193
24/01/2017 31,325 31,550 1,02 31,590 30,940 2.371.634
23/01/2017 31,310 31,230 -53,66 31,615 31,025 2.339.880
20/01/2017 67,400 67,400 0,00 67,400 67,400 --
19/01/2017 67,400 67,400 0,00 67,400 67,400 --
18/01/2017 67,400 67,400 100,00 67,400 67,400 --
17/01/2017 33,700 33,700 0,00 33,700 33,700 --
16/01/2017 33,680 33,700 0,39 34,010 33,470 8.125.894
13/01/2017 33,990 33,570 -1,84 34,030 33,100 18.315.216
12/01/2017 34,510 34,200 -1,58 35,000 34,090 2.392.890
11/01/2017 33,990 34,750 2,18 34,930 33,660 1.878.002
10/01/2017 34,150 34,010 -0,56 34,200 33,520 1.207.048
09/01/2017 34,460 34,200 -0,15 35,000 33,910 1.377.438
06/01/2017 34,580 34,250 -0,95 34,630 33,970 1.287.104
05/01/2017 34,660 34,580 -0,86 35,010 34,350 1.198.934
04/01/2017 34,990 34,880 -0,40 35,060 34,620 1.358.356
03/01/2017 34,430 35,020 2,07 35,190 34,350 1.432.996
02/01/2017 33,620 34,310 1,18 34,310 33,580 311.874
30/12/2016 34,000 33,910 -0,09 34,150 33,770 450.094
29/12/2016 34,010 33,940 -1,25 34,310 33,810 673.060
28/12/2016 34,000 34,370 0,79 34,700 33,960 809.202
27/12/2016 33,930 34,100 0,50 34,140 33,710 697.002
23/12/2016 33,930 33,930 -0,29 33,980 33,470 690.084
22/12/2016 33,250 34,030 1,73 34,030 33,030 1.166.460
21/12/2016 33,520 33,450 -1,09 33,830 33,220 1.123.696
20/12/2016 33,130 33,820 2,27 33,870 33,060 1.080.632
19/12/2016 33,300 33,070 -0,66 33,420 33,070 1.050.774
16/12/2016 33,670 33,290 -0,51 33,850 33,280 2.346.780
15/12/2016 33,280 33,460 0,39 33,810 32,530 2.202.626
14/12/2016 33,440 33,330 -0,36 33,690 33,170 1.676.016
13/12/2016 34,250 33,450 -2,62 34,250 33,420 1.689.214
12/12/2016 33,950 34,350 2,45 34,730 33,880 2.165.544
09/12/2016 33,580 33,530 0,21 33,970 33,150 1.850.864
08/12/2016 33,400 33,460 -0,27 33,530 33,060 2.118.630
07/12/2016 33,750 33,550 -0,24 33,830 33,220 2.053.158
06/12/2016 33,870 33,630 -1,06 33,870 33,400 2.087.070
05/12/2016 33,200 33,990 1,58 34,020 33,130 1.549.226
02/12/2016 32,560 33,460 1,00 33,500 32,430 2.541.836
01/12/2016 32,830 33,130 1,38 33,450 32,190 2.630.604
30/11/2016 30,750 32,680 5,35 32,900 30,680 3.511.750
29/11/2016 31,360 31,020 -1,52 31,590 30,710 1.845.502
28/11/2016 31,720 31,500 -1,50 31,740 31,000 1.739.844
25/11/2016 33,000 31,980 -3,18 33,020 31,980 1.628.644
24/11/2016 32,690 33,030 1,16 33,040 32,690 591.744
23/11/2016 32,760 32,650 -0,15 32,990 32,350 1.517.406
22/11/2016 33,290 32,700 -0,94 33,430 32,700 1.287.482
21/11/2016 32,660 33,010 1,10 33,130 32,300 1.209.942
18/11/2016 32,880 32,650 -0,46 32,950 32,340 1.791.436
17/11/2016 32,540 32,800 -0,18 32,980 32,400 1.209.340
16/11/2016 33,160 32,860 -0,54 33,480 32,550 1.508.174
15/11/2016 32,210 33,040 3,12 33,040 32,210 2.139.972
14/11/2016 31,660 32,040 1,81 32,070 31,600 1.818.490
11/11/2016 32,040 31,470 -1,78 32,200 31,370 1.877.480
10/11/2016 31,100 32,040 3,02 32,080 31,030 2.808.564
09/11/2016 29,500 31,100 2,74 31,100 29,250 2.442.652
08/11/2016 30,000 30,270 0,67 30,340 30,000 1.266.032
07/11/2016 29,920 30,070 2,00 30,150 29,730 1.199.720
04/11/2016 29,530 29,480 -0,51 29,970 29,210 1.985.844
03/11/2016 29,110 29,630 2,14 29,730 29,040 1.475.302
02/11/2016 29,600 29,010 -2,59 29,600 28,800 2.122.138
01/11/2016 30,240 29,780 -1,42 30,500 29,730 1.928.406
31/10/2016 30,350 30,210 -1,11 30,650 30,110 1.831.030
28/10/2016 30,005 30,550 0,99 30,680 29,900 1.632.968
27/10/2016 31,000 30,250 2,21 31,425 30,025 2.333.228
26/10/2016 30,305 29,595 -2,60 30,315 29,595 1.658.148
25/10/2016 30,350 30,385 0,40 30,575 30,230 1.087.252
24/10/2016 31,190 30,265 -2,81 31,200 30,265 1.656.612
21/10/2016 30,555 31,140 1,78 31,185 30,100 2.439.578
20/10/2016 29,440 30,595 4,26 30,655 29,440 2.740.156
19/10/2016 29,150 29,345 0,93 29,390 28,800 2.063.220

Mas noticias

publicidad