22 de Octubre, 07:51 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TECNICAS REU (TRE)TECNICAS REU (TRE)

0,000,00 %
23,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2018 23,770 23,350 -0,98 23,770 23,160 200.385
18/10/2018 23,520 23,580 -0,59 24,020 23,420 219.466
17/10/2018 24,140 23,720 -1,82 24,350 23,650 191.175
16/10/2018 24,200 24,160 0,33 24,360 23,890 172.360
15/10/2018 24,950 24,080 -2,51 24,950 23,820 258.424
12/10/2018 24,960 24,700 -0,40 25,140 24,460 194.961
11/10/2018 24,450 24,800 0,00 25,460 24,210 276.617
10/10/2018 25,600 24,800 -4,54 25,760 24,330 464.063
09/10/2018 25,750 25,980 0,78 26,100 25,640 180.059
08/10/2018 26,250 25,780 -1,79 26,280 25,500 151.371
05/10/2018 26,600 26,250 -2,02 26,740 26,150 186.826
04/10/2018 26,900 26,790 -1,00 27,210 26,540 129.040
03/10/2018 26,750 27,060 0,71 27,270 26,610 116.990
02/10/2018 26,860 26,870 0,15 27,110 26,650 146.393
01/10/2018 26,630 26,830 1,21 27,120 26,570 189.317
28/09/2018 26,540 26,510 -0,45 26,680 26,250 171.898
27/09/2018 26,930 26,630 -2,06 27,150 26,540 175.870
26/09/2018 27,340 27,190 -0,98 27,620 27,030 155.203
25/09/2018 27,280 27,460 0,66 27,710 27,280 185.233
24/09/2018 27,300 27,280 0,07 27,860 27,190 189.759
21/09/2018 27,430 27,260 0,33 27,610 27,150 306.434
20/09/2018 26,570 27,170 2,41 27,300 26,540 333.423
19/09/2018 28,000 26,530 -4,29 28,010 26,340 517.874
18/09/2018 27,620 27,720 0,22 28,040 27,380 137.799
17/09/2018 26,920 27,660 3,32 27,950 26,920 192.853
14/09/2018 26,820 26,770 -0,11 26,940 26,330 167.590
13/09/2018 27,310 26,800 -2,69 27,700 26,800 133.200
12/09/2018 27,400 27,540 0,92 27,630 27,220 117.737
11/09/2018 27,800 27,290 -1,52 27,800 26,790 159.369
10/09/2018 27,830 27,710 -0,89 28,160 27,700 148.034
07/09/2018 27,750 27,960 -0,11 27,960 27,480 185.266
06/09/2018 28,000 27,990 -0,36 28,150 27,870 164.483
05/09/2018 28,000 28,090 -1,06 28,340 27,840 199.716
04/09/2018 29,500 28,390 -3,20 29,500 28,390 144.225
03/09/2018 29,010 29,330 0,62 29,390 29,010 111.031
31/08/2018 29,300 29,150 -1,09 29,350 29,100 131.009
30/08/2018 29,500 29,470 -0,44 29,610 29,360 186.581
29/08/2018 29,500 29,600 0,82 29,600 29,300 137.474
28/08/2018 29,290 29,360 -0,14 29,570 29,270 138.271
27/08/2018 29,190 29,400 0,31 29,420 29,030 81.176
24/08/2018 29,420 29,310 -0,27 29,500 29,230 139.292
23/08/2018 29,110 29,390 1,10 29,420 29,030 158.333
22/08/2018 28,450 29,070 2,00 29,190 28,370 183.416
21/08/2018 28,060 28,500 1,71 28,640 28,040 135.226
20/08/2018 27,580 28,020 2,56 28,100 27,370 177.436
17/08/2018 27,250 27,320 0,15 27,320 27,090 105.448
16/08/2018 27,300 27,280 -0,33 27,530 27,120 128.337
15/08/2018 28,050 27,370 -2,60 28,100 27,220 103.958
14/08/2018 28,270 28,100 -0,14 28,430 27,920 213.093
13/08/2018 28,320 28,140 -1,19 28,600 28,070 123.645
10/08/2018 28,970 28,480 -2,30 29,030 28,400 209.037
09/08/2018 29,350 29,150 -1,09 29,620 29,100 270.981
08/08/2018 29,720 29,470 -0,17 29,720 29,300 260.658
07/08/2018 29,350 29,520 0,68 29,740 29,350 226.713
06/08/2018 29,060 29,320 0,93 29,390 28,900 198.472
03/08/2018 28,500 29,050 1,40 29,050 28,500 185.784
02/08/2018 28,920 28,650 -1,88 29,120 28,510 320.513
01/08/2018 28,760 29,200 1,04 29,200 28,330 484.681
31/07/2018 28,900 28,900 -0,14 29,660 28,870 336.520
30/07/2018 29,520 28,940 -2,46 29,600 28,860 496.138
27/07/2018 27,040 29,670 10,05 29,850 26,960 1.410.085
26/07/2018 25,600 26,960 6,56 26,990 25,530 456.761
25/07/2018 25,530 25,300 -0,16 25,530 25,180 140.089
24/07/2018 25,180 25,340 1,36 25,580 25,120 194.903
23/07/2018 25,080 25,000 -0,75 25,480 24,910 291.939
20/07/2018 25,350 25,190 -0,83 25,560 25,080 149.677
19/07/2018 25,750 25,400 -1,70 25,920 25,340 206.180
18/07/2018 26,110 25,840 -0,46 26,340 25,710 163.132
17/07/2018 26,050 25,960 -0,99 26,640 25,900 216.682
16/07/2018 26,540 26,220 -1,17 26,900 26,220 137.337
13/07/2018 27,410 26,530 -2,89 27,480 26,530 260.745
12/07/2018 27,580 27,320 -0,94 27,690 27,320 198.510
11/07/2018 27,550 27,580 0,23 27,860 27,250 157.894
10/07/2018 27,437 27,517 1,57 27,517 27,259 134.199
09/07/2018 26,942 27,091 1,52 27,328 26,685 160.876
06/07/2018 27,319 26,685 -2,81 27,507 26,556 210.566
05/07/2018 27,556 27,457 -0,57 27,774 27,338 193.845
04/07/2018 27,596 27,616 -0,25 27,735 27,487 159.874
03/07/2018 27,636 27,685 0,98 28,111 27,537 242.269
02/07/2018 27,437 27,418 0,33 27,546 26,922 192.986
29/06/2018 27,239 27,328 0,40 27,437 27,091 170.049
28/06/2018 26,992 27,220 0,92 27,239 26,992 309.132
27/06/2018 26,665 26,972 0,78 27,140 26,665 343.570
26/06/2018 26,447 26,764 1,46 26,853 26,407 256.362
25/06/2018 26,586 26,378 -0,78 26,586 26,288 226.905
22/06/2018 26,318 26,586 1,63 26,863 26,110 440.021
21/06/2018 26,239 26,160 0,19 26,318 25,912 196.381
20/06/2018 25,694 26,110 1,78 26,219 25,694 165.945
19/06/2018 25,417 25,655 0,12 25,793 25,209 122.121
18/06/2018 25,357 25,625 1,25 25,724 25,110 134.006
15/06/2018 25,754 25,308 -1,73 25,754 25,268 177.694
14/06/2018 26,219 25,754 2,89 26,219 24,912 258.914
13/06/2018 25,090 25,030 -0,59 25,338 24,763 170.919
12/06/2018 25,823 25,179 -1,66 25,823 25,001 164.832
11/06/2018 26,051 25,605 -1,60 26,249 25,367 171.007
08/06/2018 26,229 26,021 -1,13 26,506 25,962 204.277
07/06/2018 25,872 26,318 1,49 26,358 25,853 151.323
06/06/2018 25,555 25,932 1,75 26,160 25,318 208.751
05/06/2018 25,456 25,486 -1,42 25,882 24,971 364.715
04/06/2018 25,684 25,853 0,77 26,348 25,655 149.822
01/06/2018 25,050 25,655 2,37 25,872 24,961 166.671
31/05/2018 25,357 25,060 -1,29 25,744 24,664 191.882
30/05/2018 25,536 25,387 0,43 25,754 25,189 170.383
29/05/2018 25,060 25,278 -0,51 25,347 24,763 219.750
28/05/2018 26,219 25,407 -3,54 26,249 25,159 263.272
25/05/2018 26,437 26,338 -0,37 26,437 26,080 356.478
24/05/2018 26,348 26,437 0,11 26,645 26,249 225.289
23/05/2018 26,407 26,407 0,68 26,467 26,130 214.764
22/05/2018 25,952 26,229 1,07 26,328 25,942 192.914
21/05/2018 26,239 25,952 0,00 26,239 25,783 98.623
18/05/2018 25,853 25,952 0,96 26,219 25,803 180.717
17/05/2018 25,506 25,704 1,21 25,942 25,427 336.406
16/05/2018 24,733 25,397 1,99 25,397 24,664 298.960
15/05/2018 25,407 24,902 -2,06 25,407 24,575 483.408
14/05/2018 26,011 25,427 -3,39 26,011 25,258 665.072
11/05/2018 26,348 26,318 -0,30 26,536 25,962 210.655
10/05/2018 26,863 26,397 -1,70 26,863 26,298 200.197
09/05/2018 26,596 26,853 1,76 26,932 26,526 260.290
08/05/2018 26,506 26,388 -0,37 26,506 26,269 183.618
07/05/2018 26,397 26,487 0,72 26,576 26,298 191.970
04/05/2018 26,586 26,298 -0,08 26,586 26,071 148.953
03/05/2018 26,883 26,318 -1,41 26,903 26,298 230.672
02/05/2018 26,496 26,695 0,75 26,972 26,496 337.822
30/04/2018 26,150 26,496 0,79 26,665 26,100 239.735
27/04/2018 25,754 26,288 2,75 26,348 25,754 201.923
26/04/2018 25,011 25,585 2,46 25,704 25,011 287.916
25/04/2018 24,793 24,971 0,64 25,060 24,317 213.093
24/04/2018 24,862 24,813 0,64 25,130 24,694 176.240
23/04/2018 24,446 24,654 1,34 24,882 24,387 248.480
20/04/2018 24,515 24,327 -0,37 24,733 24,307 172.360
19/04/2018 24,208 24,416 1,86 24,624 24,109 309.808
18/04/2018 23,931 23,971 0,41 24,298 23,792 480.053
17/04/2018 24,189 23,872 -0,86 24,248 23,832 288.833
16/04/2018 24,456 24,080 -1,90 24,694 24,070 256.654
13/04/2018 25,070 24,545 -1,39 25,070 24,416 181.755
12/04/2018 25,090 24,892 -0,79 25,258 24,773 240.072
11/04/2018 24,991 25,090 0,76 25,248 24,991 325.370
10/04/2018 24,446 24,902 2,53 25,030 24,446 232.128
09/04/2018 24,971 24,288 -2,54 25,229 24,080 328.918
06/04/2018 25,427 24,922 -2,63 25,555 24,803 277.083
05/04/2018 24,813 25,595 4,32 25,793 24,813 327.355
04/04/2018 24,367 24,535 0,73 24,753 23,862 187.054
03/04/2018 23,574 24,357 2,50 24,793 23,535 274.403
29/03/2018 23,743 23,763 -0,12 24,000 23,436 167.687
28/03/2018 24,218 23,792 -2,20 24,218 23,654 219.376
27/03/2018 24,714 24,327 0,16 24,743 24,159 199.061
26/03/2018 24,624 24,288 -1,21 24,624 24,119 186.745
23/03/2018 24,664 24,585 -0,80 24,902 23,931 293.439
22/03/2018 25,447 24,783 -2,57 25,506 24,535 184.530
21/03/2018 25,476 25,437 0,59 25,655 25,258 178.960
20/03/2018 24,961 25,288 1,31 25,417 24,902 144.395
19/03/2018 25,655 24,961 -3,00 25,664 24,832 236.519
16/03/2018 25,754 25,734 -1,25 26,051 25,456 188.833
15/03/2018 26,160 26,061 0,11 26,209 25,823 166.082
14/03/2018 25,952 26,031 0,11 26,199 25,833 194.730
13/03/2018 25,952 26,001 0,73 26,417 25,714 239.244
12/03/2018 25,229 25,813 2,80 25,882 25,209 237.794
09/03/2018 24,832 25,110 1,44 25,110 24,436 228.474
08/03/2018 25,080 24,753 -0,24 25,159 24,337 224.686
07/03/2018 25,199 24,813 -2,34 25,298 24,595 324.803
06/03/2018 25,506 25,407 0,67 25,704 25,139 219.944
05/03/2018 25,377 25,238 -0,55 25,466 24,714 305.238
02/03/2018 26,596 25,377 -4,30 26,596 25,377 271.306
01/03/2018 26,397 26,516 0,04 26,774 26,120 275.298
28/02/2018 26,536 26,506 -0,26 26,932 26,130 355.211
27/02/2018 25,952 26,576 3,99 26,685 25,704 518.343
26/02/2018 25,417 25,555 0,98 25,803 25,417 421.539
23/02/2018 25,744 25,308 -2,14 25,853 24,842 695.053
22/02/2018 25,754 25,863 0,19 26,071 25,674 199.973
21/02/2018 25,754 25,813 -0,04 25,872 25,734 236.767
20/02/2018 25,754 25,823 0,77 26,170 25,664 169.870
19/02/2018 25,615 25,625 2,13 25,853 25,447 228.310
16/02/2018 25,209 25,090 0,12 25,427 24,783 289.038
15/02/2018 25,605 25,060 -1,71 25,853 24,822 317.457
14/02/2018 25,981 25,496 -1,23 26,011 25,417 159.228
13/02/2018 25,902 25,813 0,12 25,991 25,456 220.718
12/02/2018 25,754 25,783 0,46 26,071 25,754 158.784
09/02/2018 25,258 25,664 1,37 25,754 25,159 290.072
08/02/2018 25,754 25,318 -1,31 25,793 25,318 333.285
07/02/2018 25,803 25,655 1,33 25,922 25,268 303.682
06/02/2018 25,258 25,318 -2,63 25,704 24,862 416.757
05/02/2018 27,041 26,001 -3,85 27,051 25,912 309.490
02/02/2018 27,883 27,041 -2,57 28,111 27,041 355.237
01/02/2018 27,338 27,754 2,11 27,873 27,338 457.121
31/01/2018 27,457 27,180 -0,62 27,517 26,893 410.276
30/01/2018 27,229 27,348 0,40 27,576 27,170 238.679
29/01/2018 27,319 27,239 -0,29 27,467 27,101 206.279
26/01/2018 27,586 27,319 -0,79 27,606 27,319 205.866
25/01/2018 27,259 27,537 0,51 27,537 27,190 274.007
24/01/2018 27,170 27,398 0,69 27,437 27,041 180.115
23/01/2018 27,041 27,210 1,37 27,477 26,903 333.323
22/01/2018 26,407 26,843 2,26 26,922 26,298 205.789
19/01/2018 26,645 26,249 -1,71 26,685 26,199 242.828
18/01/2018 27,150 26,704 -1,57 27,170 26,506 226.074
17/01/2018 27,239 27,130 -0,44 27,299 26,952 212.025
16/01/2018 27,537 27,249 -0,95 27,982 27,239 289.092
15/01/2018 27,432 27,510 0,92 27,694 27,258 233.415
12/01/2018 27,771 27,258 -0,98 27,790 27,084 295.188
11/01/2018 27,713 27,529 -0,63 27,984 27,220 431.611
10/01/2018 27,471 27,703 0,85 27,858 27,374 441.997
09/01/2018 27,278 27,471 1,65 27,558 27,094 502.409
08/01/2018 27,084 27,026 0,22 27,316 26,987 339.806
05/01/2018 26,900 26,968 0,65 27,084 26,610 439.317
04/01/2018 26,833 26,794 0,54 26,987 26,649 311.406
03/01/2018 26,117 26,649 2,51 26,891 26,020 380.468
02/01/2018 26,117 25,996 1,57 26,117 25,682 276.971
29/12/2017 25,638 25,595 0,36 25,643 25,343 287.835
28/12/2017 26,117 25,503 -2,13 26,117 25,348 243.188
27/12/2017 25,556 26,059 1,97 26,247 25,488 366.956
22/12/2017 25,101 25,556 -0,28 25,730 24,985 194.407
21/12/2017 25,246 25,628 1,40 25,778 25,067 365.373
20/12/2017 25,063 25,275 1,75 25,367 24,811 478.038
19/12/2017 25,227 24,840 -0,81 25,329 24,690 522.004
18/12/2017 24,859 25,043 0,90 25,324 24,787 362.727
15/12/2017 24,647 24,821 0,18 24,826 24,516 455.381
14/12/2017 24,709 24,777 0,29 24,869 24,477 292.120
13/12/2017 24,893 24,705 -0,12 24,893 24,608 294.604
12/12/2017 24,937 24,734 -0,81 24,966 24,497 351.703
11/12/2017 24,724 24,937 0,10 25,033 24,376 215.009
08/12/2017 25,396 24,913 -1,81 25,440 24,767 213.051
07/12/2017 24,816 25,372 2,18 25,624 24,714 441.397
06/12/2017 24,830 24,830 0,10 24,971 24,666 172.612
05/12/2017 24,637 24,806 0,69 24,888 24,279 231.453
04/12/2017 24,956 24,637 0,35 25,009 24,622 215.492
01/12/2017 24,376 24,550 -0,94 24,811 23,989 490.535
30/11/2017 24,134 24,782 2,95 24,782 23,834 495.488
29/11/2017 22,988 24,071 4,78 24,071 22,988 827.675
28/11/2017 23,022 22,973 -0,21 23,167 22,509 295.166
27/11/2017 23,215 23,022 -0,42 23,215 22,925 347.176
24/11/2017 23,215 23,118 -0,25 23,249 23,118 168.455
23/11/2017 23,336 23,176 -0,35 23,457 23,118 230.851
22/11/2017 23,365 23,259 -0,10 23,670 23,225 406.312
21/11/2017 23,742 23,283 -1,49 23,742 22,949 452.634
20/11/2017 23,215 23,636 2,24 23,868 22,925 595.963
17/11/2017 23,215 23,118 -0,08 23,239 23,075 411.690
16/11/2017 23,263 23,138 -0,62 23,457 22,731 804.939
15/11/2017 22,185 23,283 4,95 23,554 22,083 854.381
14/11/2017 22,291 22,185 0,90 22,427 22,054 714.204
13/11/2017 23,022 21,987 -2,45 23,022 21,769 868.654
10/11/2017 19,056 22,538 -17,10 23,699 18,620 4.088.356
09/11/2017 27,084 27,186 0,30 27,655 26,649 544.503
08/11/2017 27,631 27,103 -1,68 27,723 27,045 478.485
07/11/2017 27,428 27,568 1,28 27,906 26,987 1.060.009
06/11/2017 27,084 27,220 1,41 27,249 26,939 449.714
03/11/2017 27,074 26,842 -0,84 27,084 26,654 350.478
02/11/2017 26,639 27,070 2,28 27,403 26,596 604.019
01/11/2017 26,978 26,465 -0,98 26,978 26,252 537.480
31/10/2017 26,987 26,726 0,93 26,987 26,368 611.924
30/10/2017 26,214 26,480 3,30 26,581 25,923 574.594
27/10/2017 25,841 25,633 -0,79 25,841 25,101 535.185
26/10/2017 25,188 25,836 2,57 26,088 24,937 769.386
25/10/2017 25,111 25,188 0,68 25,237 24,864 364.993
24/10/2017 25,696 25,019 -1,82 25,952 24,975 585.533

Mas noticias

publicidad
publicidad