Vocento 15 años 20 de Enero, 02:33 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TECNICAS REU (TRE)TECNICAS REU (TRE)

-0,46-1,71 %
26,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/01/2018 26,900 26,500 -1,71 26,940 26,450 242.828
18/01/2018 27,410 26,960 -1,57 27,430 26,760 226.074
17/01/2018 27,500 27,390 -0,44 27,560 27,210 212.025
16/01/2018 27,800 27,510 -0,95 28,250 27,500 289.092
15/01/2018 27,695 27,773 0,92 27,959 27,519 233.415
12/01/2018 28,037 27,519 -0,98 28,056 27,343 295.188
11/01/2018 27,978 27,793 -0,63 28,252 27,480 431.611
10/01/2018 27,734 27,968 0,85 28,125 27,636 441.997
09/01/2018 27,539 27,734 1,65 27,822 27,353 502.409
08/01/2018 27,343 27,285 0,22 27,578 27,246 339.806
05/01/2018 27,158 27,226 0,65 27,343 26,865 439.317
04/01/2018 27,089 27,050 0,54 27,246 26,904 311.406
03/01/2018 26,367 26,904 2,51 27,148 26,269 380.468
02/01/2018 26,367 26,245 1,57 26,367 25,927 276.971
29/12/2017 25,883 25,839 0,36 25,888 25,586 287.835
28/12/2017 26,367 25,747 -2,13 26,367 25,590 243.188
27/12/2017 25,800 26,308 1,97 26,499 25,732 366.956
22/12/2017 25,341 25,800 -0,28 25,976 25,224 194.407
21/12/2017 25,488 25,874 1,40 26,025 25,307 365.373
20/12/2017 25,302 25,517 1,75 25,610 25,048 478.038
19/12/2017 25,468 25,078 -0,81 25,571 24,926 522.004
18/12/2017 25,097 25,283 0,90 25,566 25,024 362.727
15/12/2017 24,882 25,058 0,18 25,063 24,751 455.381
14/12/2017 24,946 25,014 0,29 25,107 24,712 292.120
13/12/2017 25,131 24,941 -0,12 25,131 24,843 294.604
12/12/2017 25,175 24,970 -0,81 25,205 24,731 351.703
11/12/2017 24,961 25,175 0,10 25,273 24,609 215.009
08/12/2017 25,639 25,151 -1,81 25,683 25,004 213.051
07/12/2017 25,053 25,615 2,18 25,869 24,951 441.397
06/12/2017 25,068 25,068 0,10 25,210 24,902 172.612
05/12/2017 24,873 25,044 0,69 25,127 24,511 231.453
04/12/2017 25,195 24,873 0,35 25,249 24,858 215.492
01/12/2017 24,609 24,785 -0,94 25,048 24,218 490.535
30/11/2017 24,365 25,019 2,95 25,019 24,062 495.488
29/11/2017 23,208 24,301 4,78 24,301 23,208 827.675
28/11/2017 23,242 23,193 -0,21 23,388 22,724 295.166
27/11/2017 23,437 23,242 -0,42 23,437 23,144 347.176
24/11/2017 23,437 23,339 -0,25 23,471 23,339 168.455
23/11/2017 23,559 23,398 -0,35 23,681 23,339 230.851
22/11/2017 23,588 23,481 -0,10 23,896 23,447 406.312
21/11/2017 23,969 23,505 -1,49 23,969 23,169 452.634
20/11/2017 23,437 23,862 2,24 24,096 23,144 595.963
17/11/2017 23,437 23,339 -0,08 23,462 23,296 411.690
16/11/2017 23,486 23,359 -0,62 23,681 22,949 804.939
15/11/2017 22,397 23,505 4,95 23,779 22,295 854.381
14/11/2017 22,505 22,397 0,90 22,641 22,265 714.204
13/11/2017 23,242 22,197 -2,45 23,242 21,977 868.654
10/11/2017 19,238 22,754 -17,10 23,925 18,799 4.088.356
09/11/2017 27,343 27,446 0,30 27,919 26,904 544.503
08/11/2017 27,895 27,363 -1,68 27,988 27,304 478.485
07/11/2017 27,690 27,832 1,28 28,173 27,246 1.060.009
06/11/2017 27,343 27,480 1,41 27,509 27,197 449.714
03/11/2017 27,334 27,099 -0,84 27,343 26,909 350.478
02/11/2017 26,894 27,329 2,28 27,666 26,850 604.019
01/11/2017 27,236 26,718 -0,98 27,236 26,503 537.480
31/10/2017 27,246 26,982 0,93 27,246 26,621 611.924
30/10/2017 26,464 26,733 3,30 26,836 26,171 574.594
27/10/2017 26,088 25,878 -0,79 26,088 25,341 535.185
26/10/2017 25,429 26,084 2,57 26,337 25,175 769.386
25/10/2017 25,351 25,429 0,68 25,478 25,102 364.993
24/10/2017 25,942 25,258 -1,82 26,201 25,214 585.533
23/10/2017 25,122 25,727 2,97 25,830 24,858 619.739
20/10/2017 25,244 24,985 -0,56 25,258 24,975 364.079
19/10/2017 25,146 25,127 -0,10 25,224 24,882 366.195
18/10/2017 25,395 25,151 -0,52 25,400 25,073 375.125
17/10/2017 25,439 25,283 -1,01 25,571 25,039 492.142
16/10/2017 25,224 25,542 1,00 25,629 25,044 417.326
13/10/2017 25,024 25,288 1,51 25,537 24,868 340.539
12/10/2017 25,063 24,912 -0,60 25,068 24,629 493.371
11/10/2017 26,367 25,063 -1,87 26,367 25,009 732.417
10/10/2017 25,463 25,542 0,60 25,629 25,312 401.842
09/10/2017 25,385 25,390 0,44 25,669 25,302 386.710
06/10/2017 25,625 25,278 -1,56 25,683 25,214 310.428
05/10/2017 25,180 25,678 1,98 25,805 25,136 581.512
04/10/2017 25,634 25,180 -2,03 25,634 24,824 893.351
03/10/2017 25,380 25,703 1,29 25,810 25,048 563.210
02/10/2017 25,761 25,376 -2,84 25,795 25,141 709.998
29/09/2017 26,401 26,118 -0,37 26,401 25,786 419.452
28/09/2017 26,484 26,215 -0,52 26,513 26,074 462.951
27/09/2017 26,230 26,352 0,50 26,523 26,186 297.506
26/09/2017 26,386 26,220 -0,67 26,801 26,152 456.296
25/09/2017 26,123 26,396 1,43 26,474 25,761 595.201
22/09/2017 26,367 26,025 -1,66 26,411 26,025 801.226
21/09/2017 26,865 26,464 -1,36 27,070 26,425 511.482
20/09/2017 26,630 26,831 0,71 26,865 26,499 358.955
19/09/2017 26,772 26,640 -0,56 26,845 26,528 831.208
18/09/2017 27,041 26,792 -0,31 27,246 26,684 514.198
15/09/2017 27,172 26,875 -1,20 27,314 26,757 635.424
14/09/2017 27,749 27,202 -2,04 27,778 26,660 884.146
13/09/2017 27,959 27,768 -0,58 28,149 27,734 326.702
12/09/2017 28,222 27,929 -0,87 28,242 27,685 404.256
11/09/2017 28,252 28,173 0,54 28,252 27,993 255.512
08/09/2017 28,071 28,022 -0,30 28,286 27,783 376.612
07/09/2017 28,090 28,105 0,21 28,188 27,822 421.306
06/09/2017 28,320 28,046 -1,05 28,320 27,880 531.429
05/09/2017 28,227 28,344 0,59 28,710 28,227 339.933
04/09/2017 28,418 28,178 -1,15 28,447 28,178 344.412
01/09/2017 28,515 28,505 0,07 28,750 28,305 449.731
31/08/2017 28,369 28,486 0,74 28,657 27,973 339.291
30/08/2017 28,222 28,276 1,33 28,320 28,017 346.758
29/08/2017 27,734 27,905 0,33 27,978 27,373 501.211
28/08/2017 28,032 27,812 -0,28 28,032 27,714 212.244
25/08/2017 28,315 27,890 0,85 28,515 27,890 422.944
24/08/2017 27,817 27,656 -0,32 27,876 27,592 327.094
23/08/2017 27,832 27,744 -0,11 28,007 27,636 343.226
22/08/2017 28,164 27,773 -1,15 28,349 27,714 438.546
21/08/2017 27,978 28,095 0,49 28,261 27,744 414.210
18/08/2017 27,470 27,959 1,35 28,085 27,382 355.118
17/08/2017 27,778 27,587 -0,74 27,778 27,270 414.086
16/08/2017 27,851 27,793 0,28 27,978 27,714 269.880
15/08/2017 28,056 27,714 -1,25 28,056 27,436 359.817
14/08/2017 28,271 28,066 0,31 28,325 28,066 336.273
11/08/2017 28,159 27,978 -1,21 28,393 27,861 429.943
10/08/2017 28,432 28,320 -0,38 28,544 28,125 506.508
09/08/2017 28,505 28,427 -0,67 28,803 28,330 487.080
08/08/2017 28,808 28,618 -0,66 28,906 28,335 657.151
07/08/2017 30,273 28,808 -3,61 30,273 28,769 946.184
04/08/2017 28,598 29,887 3,59 30,517 28,564 1.020.952
03/08/2017 29,492 28,852 -0,92 29,492 28,520 673.685
02/08/2017 29,458 29,121 0,20 29,492 28,960 769.147
01/08/2017 29,238 29,062 -0,68 29,458 28,349 1.010.507
31/07/2017 30,302 29,262 -3,43 30,302 29,262 1.121.053
28/07/2017 33,134 30,302 -7,05 33,134 30,034 1.607.301
27/07/2017 33,046 32,602 -1,33 33,334 32,548 241.867
26/07/2017 32,631 33,041 1,26 33,041 32,631 253.402
25/07/2017 32,597 32,631 0,36 32,792 32,309 307.794
24/07/2017 33,027 32,514 -1,71 33,027 32,475 265.867
21/07/2017 33,579 33,081 -1,48 33,720 32,973 175.973
20/07/2017 34,023 33,579 -0,85 34,306 33,510 355.334
19/07/2017 33,842 33,867 0,51 33,994 33,315 227.600
18/07/2017 34,467 33,696 -2,20 34,594 33,662 279.989
17/07/2017 34,521 34,453 -0,11 34,956 34,409 320.654
14/07/2017 34,374 34,492 1,03 34,570 34,160 427.649
13/07/2017 33,203 34,140 2,91 34,223 33,154 368.289
12/07/2017 32,714 33,173 1,55 33,315 32,592 253.111
11/07/2017 33,022 32,665 -1,23 33,188 32,446 376.254
10/07/2017 33,481 33,071 -0,56 33,481 32,597 210.323
07/07/2017 33,422 33,256 -0,96 33,715 32,993 266.149
06/07/2017 33,242 33,579 1,67 33,662 32,939 385.887
05/07/2017 33,339 33,028 -0,69 33,406 32,932 275.501
04/07/2017 32,512 33,257 1,77 33,406 32,507 281.028
03/07/2017 32,512 32,679 0,94 33,100 32,512 172.425
30/06/2017 32,301 32,373 -0,28 32,779 32,158 365.724
29/06/2017 32,995 32,464 -0,77 32,995 32,168 336.548
28/06/2017 32,985 32,717 -0,74 33,100 32,058 381.141
27/06/2017 32,626 32,961 1,03 33,219 32,626 266.632
26/06/2017 32,454 32,626 1,02 33,238 32,368 420.795
23/06/2017 32,220 32,297 -0,22 32,407 32,024 243.113
22/06/2017 32,144 32,368 0,13 32,440 31,704 324.311
21/06/2017 32,091 32,325 0,68 32,454 31,575 297.886
20/06/2017 32,650 32,105 -1,83 32,827 32,043 421.704
19/06/2017 32,779 32,703 0,09 32,942 32,507 223.018
16/06/2017 32,493 32,674 0,65 32,746 32,378 389.945
15/06/2017 33,047 32,464 -1,18 33,281 32,411 378.309
14/06/2017 33,219 32,851 -0,97 33,382 32,851 367.479
13/06/2017 32,779 33,171 1,43 33,214 32,478 343.493
12/06/2017 32,454 32,703 1,45 33,028 32,187 392.496
09/06/2017 32,488 32,235 -0,94 32,536 32,129 310.858
08/06/2017 32,560 32,540 -0,22 32,689 32,254 278.842
07/06/2017 32,359 32,612 0,93 33,004 32,215 445.849
06/06/2017 32,531 32,311 -0,65 32,531 32,125 357.503
05/06/2017 32,502 32,521 0,44 32,564 32,230 210.013
02/06/2017 32,980 32,378 -1,81 33,004 32,263 490.876
01/06/2017 32,789 32,975 0,60 32,975 32,517 412.181
31/05/2017 33,353 32,779 -1,48 33,353 32,569 440.313
30/05/2017 33,171 33,272 0,16 33,458 32,904 545.222
29/05/2017 32,799 33,219 1,27 33,229 32,536 514.523
26/05/2017 33,970 32,803 -3,43 34,218 32,555 1.330.899
25/05/2017 34,787 33,970 -1,59 34,787 33,970 640.136
24/05/2017 34,519 34,519 0,10 34,524 34,242 259.275
23/05/2017 34,510 34,486 -0,07 34,658 34,271 203.979
22/05/2017 34,796 34,510 -0,58 34,849 34,462 362.211
19/05/2017 34,777 34,710 0,41 34,902 34,481 269.173
18/05/2017 35,188 34,567 -2,34 35,188 34,051 512.049
17/05/2017 35,647 35,394 -1,23 35,925 35,203 333.097
16/05/2017 35,662 35,834 0,98 36,001 35,499 321.461
15/05/2017 35,145 35,485 1,75 35,705 34,959 366.430
12/05/2017 34,988 34,873 0,12 35,480 34,667 480.016
11/05/2017 35,298 34,830 -1,09 35,480 34,691 277.113
10/05/2017 35,188 35,212 -0,35 35,322 34,906 339.200
09/05/2017 35,322 35,337 -0,04 35,815 35,255 367.236
08/05/2017 35,356 35,351 0,85 35,561 34,945 348.696
05/05/2017 34,605 35,055 1,17 35,179 34,424 557.606
04/05/2017 34,883 34,648 -0,66 35,055 34,610 305.756
03/05/2017 34,892 34,878 -0,04 34,892 34,601 323.830
02/05/2017 34,873 34,892 0,41 35,064 34,610 397.258
28/04/2017 35,518 34,749 -1,72 35,528 34,596 428.454
27/04/2017 36,202 35,356 -3,03 36,250 35,327 316.834
26/04/2017 36,001 36,460 1,37 36,498 35,800 223.543
25/04/2017 35,915 35,968 0,40 35,968 35,365 284.594
24/04/2017 36,297 35,824 0,93 36,517 35,470 317.831
21/04/2017 35,585 35,494 -0,55 35,848 35,317 300.192
20/04/2017 35,772 35,690 -0,57 36,307 35,580 263.267
19/04/2017 36,001 35,896 -0,40 36,245 35,767 212.451
18/04/2017 36,336 36,039 -0,45 36,374 35,776 265.264
13/04/2017 36,536 36,202 -0,99 36,579 36,030 184.236
12/04/2017 36,699 36,565 0,26 36,971 36,479 296.422
11/04/2017 35,418 36,469 2,68 36,603 35,418 416.548
10/04/2017 35,647 35,518 -0,75 35,781 35,404 189.446
07/04/2017 35,561 35,786 0,38 35,786 35,494 214.338
06/04/2017 35,523 35,652 0,08 35,752 35,050 281.214
05/04/2017 35,556 35,623 0,19 35,800 34,892 508.274
04/04/2017 35,279 35,556 0,85 35,566 35,050 403.215
03/04/2017 35,432 35,255 -0,19 35,705 35,208 269.782
31/03/2017 35,384 35,322 -0,54 35,418 35,045 196.419
30/03/2017 35,308 35,513 0,91 35,518 35,274 280.484
29/03/2017 35,351 35,193 0,00 35,461 34,964 267.667
28/03/2017 34,715 35,193 1,78 35,298 34,648 370.425
27/03/2017 34,902 34,577 -1,51 35,212 34,577 276.344
24/03/2017 35,270 35,107 -0,85 35,399 34,954 200.036
23/03/2017 34,820 35,408 1,93 35,408 34,792 253.274
22/03/2017 34,926 34,739 -1,29 35,031 34,567 392.802
21/03/2017 35,274 35,193 0,07 35,657 35,088 325.996
20/03/2017 34,969 35,169 0,60 35,241 34,658 263.651
17/03/2017 35,035 34,959 -0,20 35,126 34,787 363.289
16/03/2017 35,332 35,031 -0,42 35,542 34,940 381.866
15/03/2017 34,949 35,179 0,67 35,284 34,720 485.235
14/03/2017 35,791 34,945 -2,52 35,929 34,830 438.154
13/03/2017 35,638 35,848 0,68 36,221 35,475 437.209
10/03/2017 35,332 35,604 1,13 36,202 35,332 482.762
09/03/2017 35,279 35,208 0,22 35,356 34,701 360.655
08/03/2017 34,930 35,131 0,57 35,255 34,825 258.096
07/03/2017 34,753 34,930 0,70 35,165 34,558 410.152
06/03/2017 34,997 34,687 -1,39 35,208 34,687 249.774
03/03/2017 34,954 35,174 -0,04 35,303 34,892 302.009
02/03/2017 35,619 35,188 -1,50 35,877 35,169 298.562
01/03/2017 35,270 35,724 2,10 36,058 35,136 345.027
28/02/2017 34,056 34,988 3,38 35,227 33,984 486.514
27/02/2017 34,166 33,845 -1,27 34,505 33,802 428.503
24/02/2017 34,586 34,280 -0,98 34,658 34,084 321.461
23/02/2017 34,806 34,620 -0,96 35,059 34,620 241.738
22/02/2017 35,098 34,954 -0,46 35,251 34,601 236.090
21/02/2017 35,251 35,117 -0,50 35,251 34,806 205.962
20/02/2017 34,949 35,294 1,12 35,413 34,949 150.928
17/02/2017 35,447 34,902 -1,28 35,447 34,710 220.448
16/02/2017 35,561 35,356 -0,63 35,623 35,227 166.022
15/02/2017 35,513 35,580 0,03 35,791 35,490 255.149
14/02/2017 35,504 35,571 0,03 35,657 35,265 187.298
13/02/2017 35,370 35,561 0,40 35,743 35,356 210.831
10/02/2017 35,260 35,418 0,94 35,490 34,883 248.616
09/02/2017 34,825 35,088 1,07 35,093 34,443 238.380
08/02/2017 35,169 34,715 -1,69 35,322 34,510 257.807
07/02/2017 35,662 35,313 -1,27 35,662 35,169 239.613
06/02/2017 35,456 35,767 1,29 36,460 35,418 432.118
03/02/2017 35,523 35,313 -0,40 35,542 34,997 255.435
02/02/2017 35,251 35,456 0,47 35,781 35,122 337.764
01/02/2017 35,317 35,289 0,59 35,380 34,825 506.122
31/01/2017 35,466 35,083 -1,25 35,638 35,035 243.614
30/01/2017 35,853 35,528 -0,84 35,929 35,470 280.700
27/01/2017 35,982 35,829 -0,08 35,982 35,418 219.444
26/01/2017 35,915 35,858 0,47 36,073 35,791 253.566
25/01/2017 35,681 35,690 0,53 36,101 35,614 355.383
24/01/2017 35,351 35,504 0,35 35,604 35,107 201.389
23/01/2017 35,231 35,380 0,30 35,437 35,184 288.018

Mas noticias

publicidad
publicidad