Vocento 15 años 19 de Octubre, 09:26 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

THINK SMART (THK)THINK SMART (THK)

0,000,00 %
1,66

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 1,660 1,660 0,00 1,660 1,660 --
17/10/2017 1,590 1,660 0,00 1,660 1,590 9.317
16/10/2017 1,660 1,660 4,40 1,660 1,660 4.179
13/10/2017 1,590 1,590 0,00 1,590 1,590 --
12/10/2017 1,590 1,590 0,00 1,590 1,590 --
11/10/2017 1,590 1,590 0,00 1,590 1,590 --
10/10/2017 1,590 1,590 0,00 1,590 1,590 --
09/10/2017 1,590 1,590 0,00 1,590 1,590 --
06/10/2017 1,590 1,590 2,58 1,590 1,590 1.424
05/10/2017 1,550 1,550 0,00 1,550 1,550 --
04/10/2017 1,550 1,550 0,00 1,550 1,550 --
03/10/2017 1,550 1,550 0,00 1,550 1,550 --
02/10/2017 1,550 1,550 0,00 1,550 1,550 --
29/09/2017 1,550 1,550 0,00 1,550 1,550 --
28/09/2017 1,550 1,550 -2,52 1,550 1,550 4.317
27/09/2017 1,590 1,590 0,00 1,590 1,590 --
26/09/2017 1,590 1,590 0,00 1,590 1,590 --
25/09/2017 1,590 1,590 0,00 1,590 1,590 --
22/09/2017 1,590 1,590 0,00 1,590 1,590 --
21/09/2017 1,590 1,590 4,61 1,590 1,590 6.317
20/09/2017 1,520 1,520 0,00 1,520 1,520 --
19/09/2017 1,520 1,520 0,00 1,520 1,520 1.580
18/09/2017 1,520 1,520 0,00 1,520 1,520 --
15/09/2017 1,520 1,520 0,00 1,520 1,520 --
14/09/2017 1,520 1,520 0,00 1,520 1,520 --
13/09/2017 1,520 1,520 0,00 1,520 1,520 --
12/09/2017 1,520 1,520 0,00 1,520 1,520 --
11/09/2017 1,520 1,520 0,00 1,520 1,520 --
08/09/2017 1,520 1,520 0,00 1,520 1,520 --
07/09/2017 1,520 1,520 4,83 1,520 1,520 5.850
06/09/2017 1,450 1,450 0,00 1,450 1,450 --
05/09/2017 1,450 1,450 0,00 1,450 1,450 --
04/09/2017 1,450 1,450 0,00 1,450 1,450 --
01/09/2017 1,450 1,450 0,00 1,450 1,450 --
31/08/2017 1,450 1,450 0,00 1,450 1,450 --
30/08/2017 1,450 1,450 0,00 1,450 1,450 --
29/08/2017 1,450 1,450 0,00 1,450 1,450 3.600
28/08/2017 1,450 1,450 0,00 1,450 1,450 --
25/08/2017 1,450 1,450 0,00 1,450 1,450 --
24/08/2017 1,450 1,450 4,32 1,450 1,450 5.302
23/08/2017 1,390 1,390 4,51 1,390 1,390 10.155
22/08/2017 1,330 1,330 0,00 1,330 1,330 --
21/08/2017 1,330 1,330 0,00 1,330 1,330 --
18/08/2017 1,330 1,330 0,00 1,330 1,330 --
17/08/2017 1,330 1,330 0,00 1,330 1,330 --
16/08/2017 1,330 1,330 0,00 1,330 1,330 --
15/08/2017 1,330 1,330 0,00 1,330 1,330 --
14/08/2017 1,330 1,330 0,00 1,330 1,330 --
11/08/2017 1,330 1,330 0,00 1,330 1,330 --
10/08/2017 1,330 1,330 0,00 1,330 1,330 --
09/08/2017 1,330 1,330 0,00 1,330 1,330 --
08/08/2017 1,330 1,330 0,00 1,330 1,330 1.209
07/08/2017 1,330 1,330 0,00 1,330 1,330 --
04/08/2017 1,330 1,330 0,00 1,330 1,330 --
03/08/2017 1,330 1,330 0,00 1,330 1,330 --
02/08/2017 1,330 1,330 0,00 1,330 1,330 --
01/08/2017 1,330 1,330 0,00 1,330 1,330 --
31/07/2017 1,330 1,330 0,00 1,330 1,330 --
28/07/2017 1,330 1,330 -5,00 1,330 1,330 2.380
27/07/2017 1,400 1,400 -3,45 1,400 1,400 3.620
26/07/2017 1,450 1,450 -3,97 1,450 1,450 1.251
25/07/2017 1,510 1,510 0,00 1,510 1,510 --
24/07/2017 1,510 1,510 0,00 1,510 1,510 --
21/07/2017 1,510 1,510 0,00 1,510 1,510 --
20/07/2017 1,510 1,510 0,00 1,510 1,510 3.480
19/07/2017 1,510 1,510 0,00 1,510 1,510 --
18/07/2017 1,510 1,510 -2,58 1,510 1,510 5.000
17/07/2017 1,550 1,550 -3,13 1,550 1,550 4.000
14/07/2017 1,670 1,600 -1,23 1,670 1,600 5.716
13/07/2017 1,620 1,620 0,00 1,620 1,620 --
12/07/2017 1,620 1,620 0,00 1,620 1,620 --
11/07/2017 1,620 1,620 0,00 1,620 1,620 --
10/07/2017 1,620 1,620 0,00 1,620 1,620 --
07/07/2017 1,620 1,620 0,00 1,620 1,620 --
06/07/2017 1,620 1,620 0,00 1,620 1,620 1.000
05/07/2017 1,620 1,620 0,00 1,620 1,620 --
04/07/2017 1,620 1,620 0,00 1,620 1,620 --
03/07/2017 1,620 1,620 0,00 1,620 1,620 --
30/06/2017 1,620 1,620 0,00 1,620 1,620 --
29/06/2017 1,620 1,620 0,62 1,620 1,620 3.500
28/06/2017 1,610 1,610 0,00 1,610 1,610 --
27/06/2017 1,610 1,610 -3,59 1,610 1,610 2.705
26/06/2017 1,670 1,670 0,00 1,670 1,670 --
23/06/2017 1,670 1,670 0,00 1,670 1,670 --
22/06/2017 1,670 1,670 0,00 1,670 1,670 --
21/06/2017 1,670 1,670 0,00 1,670 1,670 2.000
20/06/2017 1,670 1,670 -4,57 1,670 1,670 600
19/06/2017 1,750 1,750 0,00 1,750 1,750 --
16/06/2017 1,750 1,750 0,00 1,750 1,750 --
15/06/2017 1,750 1,750 0,00 1,750 1,750 --
14/06/2017 1,750 1,750 0,00 1,750 1,750 --
13/06/2017 1,750 1,750 -2,23 1,750 1,750 5.180
12/06/2017 1,860 1,790 -3,76 1,860 1,790 7.524
09/06/2017 1,860 1,860 0,00 1,860 1,860 --
08/06/2017 1,860 1,860 0,00 1,860 1,860 --
07/06/2017 1,860 1,860 -4,62 1,860 1,860 771
06/06/2017 1,950 1,950 0,00 1,950 1,950 --
05/06/2017 1,950 1,950 0,00 1,950 1,950 --
02/06/2017 1,950 1,950 0,00 1,950 1,950 --
01/06/2017 1,950 1,950 0,00 1,950 1,950 --
31/05/2017 1,950 1,950 -2,50 1,950 1,950 3.000
30/05/2017 2,000 2,000 0,00 2,000 2,000 --
29/05/2017 2,000 2,000 0,00 2,000 2,000 --
26/05/2017 2,000 2,000 0,00 2,000 2,000 --
25/05/2017 2,000 2,000 -4,76 2,000 2,000 2.500
24/05/2017 2,100 2,100 0,00 2,100 2,100 --
23/05/2017 2,100 2,100 0,00 2,100 2,100 --
22/05/2017 2,100 2,100 0,00 2,100 2,100 1.243
19/05/2017 2,100 2,100 -4,98 2,100 2,100 2.891
18/05/2017 2,210 2,210 0,00 2,210 2,210 --
17/05/2017 2,210 2,210 0,00 2,210 2,210 --
16/05/2017 2,210 2,210 0,00 2,210 2,210 --
15/05/2017 2,210 2,210 0,00 2,210 2,210 --
12/05/2017 2,210 2,210 0,00 2,210 2,210 --
11/05/2017 2,210 2,210 -4,74 2,210 2,210 2.333
10/05/2017 2,320 2,320 0,00 2,320 2,320 2.422
09/05/2017 2,320 2,320 0,00 2,320 2,320 --
08/05/2017 2,320 2,320 0,00 2,320 2,320 --
05/05/2017 2,320 2,320 0,00 2,320 2,320 --
04/05/2017 2,320 2,320 0,00 2,320 2,320 --
03/05/2017 2,320 2,320 0,00 2,320 2,320 --
02/05/2017 2,320 2,320 -3,33 2,320 2,320 1.120
28/04/2017 2,400 2,400 0,00 2,400 2,400 --
27/04/2017 2,400 2,400 0,00 2,400 2,400 --
26/04/2017 2,400 2,400 0,00 2,400 2,400 --
25/04/2017 2,400 2,400 0,00 2,400 2,400 --
24/04/2017 2,400 2,400 0,00 2,400 2,400 --
21/04/2017 2,400 2,400 0,00 2,400 2,400 --
20/04/2017 2,400 2,400 0,00 2,400 2,400 --
19/04/2017 2,400 2,400 0,00 2,400 2,400 --
18/04/2017 2,400 2,400 0,00 2,400 2,400 --
13/04/2017 2,400 2,400 0,00 2,400 2,400 --
12/04/2017 2,400 2,400 0,00 2,400 2,400 --
11/04/2017 2,400 2,400 0,00 2,400 2,400 --
10/04/2017 2,400 2,400 0,00 2,400 2,400 --
07/04/2017 2,400 2,400 0,00 2,400 2,400 --
06/04/2017 2,400 2,400 0,00 2,400 2,400 --
05/04/2017 2,400 2,400 0,00 2,400 2,400 --
04/04/2017 2,320 2,400 2,56 2,400 2,320 3.058
03/04/2017 2,340 2,340 -4,49 2,340 2,340 2.525
31/03/2017 2,450 2,450 4,70 2,450 2,450 400
30/03/2017 2,360 2,340 -5,65 2,360 2,340 4.503
29/03/2017 2,450 2,480 0,00 2,450 2,450 1
28/03/2017 2,480 2,480 0,00 2,480 2,480 --
27/03/2017 2,480 2,480 0,00 2,480 2,480 --
24/03/2017 2,480 2,480 0,00 2,480 2,480 --
23/03/2017 2,480 2,480 0,00 2,480 2,480 --
22/03/2017 2,480 2,480 0,00 2,480 2,480 --
21/03/2017 2,480 2,480 0,00 2,480 2,480 --
20/03/2017 2,480 2,480 0,00 2,480 2,480 --
17/03/2017 2,480 2,480 0,00 2,480 2,480 --
16/03/2017 2,480 2,480 0,00 2,480 2,480 --
15/03/2017 2,480 2,480 0,00 2,480 2,480 --
14/03/2017 2,480 2,480 0,00 2,480 2,480 --
13/03/2017 2,480 2,480 -0,40 2,480 2,480 13.775
10/03/2017 2,390 2,490 -0,40 2,490 2,390 19.452
09/03/2017 2,500 2,500 0,00 2,500 2,500 --
08/03/2017 2,500 2,500 0,00 2,500 2,500 9
07/03/2017 2,600 2,500 -3,85 2,600 2,500 17.328
06/03/2017 2,600 2,600 0,00 2,600 2,600 985
03/03/2017 2,600 2,600 0,00 2,600 2,600 13.550
02/03/2017 2,600 2,600 0,00 2,600 2,600 --
01/03/2017 2,600 2,600 -1,52 2,600 2,600 1.598
28/02/2017 2,640 2,640 0,00 2,640 2,640 --
27/02/2017 2,640 2,640 0,00 2,640 2,640 91
24/02/2017 2,640 2,640 0,00 2,640 2,640 --
23/02/2017 2,640 2,640 0,00 2,640 2,640 --
22/02/2017 2,640 2,640 0,00 2,640 2,640 --
21/02/2017 2,640 2,640 0,00 2,640 2,640 --
20/02/2017 2,640 2,640 4,35 2,640 2,640 1.482
17/02/2017 2,530 2,530 0,00 2,530 2,530 --
16/02/2017 2,530 2,530 4,98 2,530 2,530 8.774
15/02/2017 2,410 2,410 0,00 2,410 2,410 --
14/02/2017 2,410 2,410 0,00 2,410 2,410 --
13/02/2017 2,410 2,410 0,00 2,410 2,410 --
10/02/2017 2,410 2,410 0,00 2,410 2,410 --
09/02/2017 2,410 2,410 0,00 2,410 2,410 --
08/02/2017 2,410 2,410 0,00 2,410 2,410 --
07/02/2017 2,410 2,410 0,00 2,410 2,410 1.838
06/02/2017 2,410 2,410 0,00 2,410 2,410 --
03/02/2017 2,410 2,410 0,00 2,410 2,410 1.393
02/02/2017 2,410 2,410 0,00 2,410 2,410 --
01/02/2017 2,410 2,410 0,00 2,410 2,410 --
31/01/2017 2,410 2,410 0,00 2,410 2,410 1.550
30/01/2017 2,410 2,410 0,00 2,410 2,410 2.600
27/01/2017 2,410 2,410 -0,41 2,410 2,410 3.260
26/01/2017 2,420 2,420 0,00 2,420 2,420 --
25/01/2017 2,420 2,420 4,76 2,420 2,420 7.270
24/01/2017 2,310 2,310 0,00 2,310 2,310 945
23/01/2017 2,310 2,310 0,00 2,310 2,310 --
20/01/2017 2,310 2,310 0,00 2,310 2,310 --
19/01/2017 2,310 2,310 0,00 2,310 2,310 --
18/01/2017 2,310 2,310 0,43 2,310 2,310 1.305
17/01/2017 2,300 2,300 0,00 2,300 2,300 --
16/01/2017 2,300 2,300 0,00 2,300 2,300 --
13/01/2017 2,300 2,300 0,00 2,300 2,300 --
12/01/2017 2,300 2,300 0,00 2,300 2,300 --
11/01/2017 2,300 2,300 1,32 2,300 2,300 1.317
10/01/2017 2,270 2,270 0,00 2,270 2,270 --
09/01/2017 2,270 2,270 0,00 2,270 2,270 --
06/01/2017 2,270 2,270 0,00 2,270 2,270 --
05/01/2017 2,270 2,270 0,00 2,270 2,270 --
04/01/2017 2,290 2,270 -4,62 2,290 2,270 1.027
03/01/2017 2,380 2,380 -4,80 2,380 2,380 4.317
02/01/2017 2,500 2,500 -4,58 2,500 2,500 1.598
30/12/2016 2,620 2,620 0,00 2,620 2,620 --
29/12/2016 2,620 2,620 0,00 2,620 2,620 --
28/12/2016 2,620 2,620 0,00 2,620 2,620 --
27/12/2016 2,620 2,620 0,00 2,620 2,620 --
23/12/2016 2,620 2,620 0,00 2,620 2,620 --
22/12/2016 2,620 2,620 0,00 2,620 2,620 --
21/12/2016 2,500 2,620 5,22 2,620 2,500 560
20/12/2016 2,620 2,490 -9,45 2,620 2,490 8.634
19/12/2016 2,750 2,750 0,00 2,750 2,750 --
16/12/2016 2,750 2,750 -4,51 2,750 2,750 53.810
15/12/2016 2,880 2,880 -0,35 2,880 2,880 1.000
14/12/2016 2,890 2,890 0,00 2,890 2,890 --
13/12/2016 2,890 2,890 0,35 2,890 2,890 750
12/12/2016 2,880 2,880 0,00 2,880 2,880 --
09/12/2016 2,880 2,880 -0,35 2,880 2,880 500
08/12/2016 2,890 2,890 0,00 2,890 2,890 --
07/12/2016 2,890 2,890 0,00 2,890 2,890 --
06/12/2016 2,890 2,890 0,00 2,890 2,890 --
05/12/2016 2,890 2,890 0,00 2,890 2,890 --
02/12/2016 2,890 2,890 0,00 2,890 2,890 --
01/12/2016 2,890 2,890 0,00 2,890 2,890 --
30/11/2016 2,890 2,890 0,00 2,890 2,890 --
29/11/2016 2,890 2,890 0,00 2,890 2,890 --
28/11/2016 2,890 2,890 0,00 2,890 2,890 --
25/11/2016 2,890 2,890 -2,36 2,890 2,890 1.001
24/11/2016 2,960 2,960 0,00 2,960 2,960 --
23/11/2016 2,960 2,960 0,00 2,960 2,960 --
22/11/2016 2,960 2,960 0,00 2,960 2,960 --
21/11/2016 2,960 2,960 0,00 2,960 2,960 --
18/11/2016 2,960 2,960 0,00 2,960 2,960 --
17/11/2016 2,960 2,960 0,00 2,960 2,960 --
16/11/2016 2,960 2,960 0,00 2,960 2,960 --
15/11/2016 2,960 2,960 0,00 2,960 2,960 --
14/11/2016 2,960 2,960 0,00 2,960 2,960 --
11/11/2016 2,960 2,960 0,00 2,960 2,960 --
10/11/2016 2,960 2,960 0,00 2,960 2,960 --
09/11/2016 2,960 2,960 0,00 2,960 2,960 --
08/11/2016 2,960 2,960 0,00 2,960 2,960 --
07/11/2016 2,960 2,960 0,00 2,960 2,960 --
04/11/2016 2,960 2,960 0,00 2,960 2,960 --
03/11/2016 2,960 2,960 0,00 2,960 2,960 --
02/11/2016 2,960 2,960 0,00 2,960 2,960 --
01/11/2016 2,960 2,960 0,00 2,960 2,960 --
31/10/2016 2,960 2,960 0,00 2,960 2,960 2.497
28/10/2016 2,960 2,960 -2,31 2,960 2,960 659
27/10/2016 3,030 3,030 0,00 3,030 3,030 407
26/10/2016 3,030 3,030 0,00 3,030 3,030 --
25/10/2016 3,030 3,030 0,00 3,030 3,030 --
24/10/2016 3,030 3,030 0,00 3,030 3,030 --
21/10/2016 3,030 3,030 0,00 3,030 3,030 --
20/10/2016 3,030 3,030 0,00 3,030 3,030 --

Mas noticias

publicidad