15 de Diciembre, 08:31 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TOTAL (FP)TOTAL (FP)

0,160,33 %
49,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 48,605 49,100 0,33 49,490 48,605 8.072.261
13/12/2018 48,145 48,940 0,97 49,125 48,100 8.408.843
12/12/2018 47,910 48,470 1,48 48,775 47,840 7.733.000
11/12/2018 47,535 47,765 0,90 48,315 47,410 7.313.051
10/12/2018 47,870 47,340 -1,71 48,230 47,110 7.827.315
07/12/2018 47,525 48,165 1,65 49,235 47,525 9.268.952
06/12/2018 48,435 47,385 -2,91 48,570 47,125 11.426.116
05/12/2018 49,090 48,805 -1,39 49,205 48,725 5.430.691
04/12/2018 49,890 49,495 -0,64 50,170 49,395 6.614.091
03/12/2018 50,990 49,815 1,32 50,990 49,755 7.597.964
30/11/2018 48,780 49,165 1,50 49,255 48,515 8.735.101
29/11/2018 48,405 48,440 0,40 48,790 48,005 8.133.989
28/11/2018 48,185 48,245 0,45 48,440 47,970 6.427.107
27/11/2018 48,165 48,030 -0,56 48,485 47,825 6.764.760
26/11/2018 47,760 48,300 1,50 48,560 47,760 8.498.302
23/11/2018 48,710 47,585 -3,01 49,085 47,305 7.910.692
22/11/2018 49,485 49,060 -0,71 49,500 48,850 4.283.459
21/11/2018 48,820 49,410 1,12 49,410 48,685 6.340.992
20/11/2018 49,450 48,865 -1,38 49,895 48,560 7.371.832
19/11/2018 50,100 49,550 -0,89 50,300 49,490 5.758.425
16/11/2018 50,360 49,995 -0,23 50,780 49,665 7.070.600
15/11/2018 49,805 50,110 0,91 50,220 49,415 6.529.172
14/11/2018 48,655 49,660 0,30 50,170 48,565 7.876.258
13/11/2018 50,190 49,510 -1,41 50,320 48,885 8.648.199
12/11/2018 51,070 50,220 -0,53 51,340 50,220 5.840.889
09/11/2018 50,810 50,490 -1,83 51,040 50,120 6.672.091
08/11/2018 52,000 51,430 -0,58 52,080 51,270 5.068.546
07/11/2018 51,080 51,730 1,67 52,210 50,940 6.648.052
06/11/2018 51,420 50,880 -1,01 51,420 50,830 5.524.497
05/11/2018 50,340 51,400 2,19 51,750 50,200 5.408.192
02/11/2018 51,040 50,300 -0,67 51,230 50,190 4.001.654
01/11/2018 51,500 50,640 -2,54 51,630 50,330 7.819.308
31/10/2018 50,740 51,960 2,40 52,130 51,210 9.536.208
30/10/2018 51,060 50,740 -0,47 51,500 50,290 5.805.663
29/10/2018 51,250 50,980 0,69 51,730 50,630 3.696.770
26/10/2018 51,620 50,630 -1,52 51,640 49,135 8.589.068
25/10/2018 50,020 51,410 1,52 51,680 49,210 7.606.493
24/10/2018 50,800 50,640 -0,82 51,660 50,550 6.265.615
23/10/2018 51,880 51,060 -1,96 52,160 50,840 6.267.992
22/10/2018 53,230 52,080 -1,42 53,260 52,020 3.910.479
19/10/2018 53,150 52,830 0,06 53,560 52,780 8.060.058
18/10/2018 53,500 52,800 -1,23 53,850 52,800 4.844.602
17/10/2018 54,000 53,460 -0,67 54,020 53,070 5.142.636
16/10/2018 53,590 53,820 0,50 53,960 52,590 5.338.538
15/10/2018 53,000 53,550 1,17 53,910 52,950 5.826.673
12/10/2018 53,910 52,930 -0,53 54,070 52,930 6.362.064
11/10/2018 53,910 53,210 -3,43 54,370 53,210 10.085.919
10/10/2018 55,210 55,100 0,49 56,260 54,750 7.088.986
09/10/2018 54,450 54,830 1,44 54,900 54,260 5.804.198
08/10/2018 54,920 54,050 -1,96 55,150 53,900 5.187.149
05/10/2018 55,860 55,130 -1,68 56,170 55,130 5.738.692
04/10/2018 56,190 56,070 -0,41 56,820 56,070 5.386.309
03/10/2018 56,260 56,300 0,18 56,500 56,000 4.769.760
02/10/2018 56,380 56,200 -0,30 56,680 55,970 5.208.653
01/10/2018 56,110 56,370 0,95 56,480 56,000 4.797.525
28/09/2018 55,780 55,840 -0,32 56,190 55,240 6.779.625
27/09/2018 55,390 56,020 1,06 56,170 55,370 6.844.886
26/09/2018 55,560 55,430 -0,29 55,740 55,100 7.399.283
25/09/2018 55,250 55,590 0,11 55,860 55,070 8.293.381
24/09/2018 54,990 55,530 1,15 55,740 54,990 6.891.452
21/09/2018 54,470 54,900 0,29 55,170 54,470 14.412.539
20/09/2018 54,110 54,740 1,28 54,930 54,110 6.700.771
19/09/2018 54,000 54,050 0,13 54,220 53,750 4.967.889
18/09/2018 53,510 53,980 0,50 54,130 53,480 5.144.219
17/09/2018 53,720 53,710 -0,28 54,000 53,600 3.600.708
14/09/2018 53,570 53,860 0,62 54,030 53,520 4.427.316
13/09/2018 53,620 53,530 -0,65 54,070 53,460 4.872.368
12/09/2018 53,100 53,880 1,70 53,990 53,100 5.562.533
11/09/2018 52,400 52,980 2,12 52,980 51,980 5.730.992
10/09/2018 51,910 51,880 -0,21 52,280 51,760 3.969.608
07/09/2018 52,140 51,990 -0,08 52,270 51,570 4.386.829
06/09/2018 52,570 52,030 -0,95 52,780 52,030 5.580.162
05/09/2018 53,090 52,530 -2,05 53,350 52,530 7.007.681
04/09/2018 54,120 53,630 -0,94 54,310 53,580 4.591.347
03/09/2018 53,690 54,140 0,50 54,250 53,660 2.133.688
31/08/2018 54,480 53,870 -1,43 54,550 53,870 6.062.920
30/08/2018 54,540 54,650 -0,36 54,920 54,370 3.306.266
29/08/2018 54,500 54,850 0,09 54,930 54,310 3.288.345
28/08/2018 55,380 54,800 -1,12 55,480 54,800 3.732.955
27/08/2018 54,960 55,420 1,00 55,660 54,950 3.616.754
24/08/2018 54,210 54,870 1,29 54,980 54,190 3.979.321
23/08/2018 53,280 54,170 0,82 54,310 53,280 3.874.292
22/08/2018 52,980 53,730 0,98 53,990 52,930 4.129.541
21/08/2018 52,900 53,210 0,59 53,550 52,800 3.193.620
20/08/2018 52,710 52,900 0,95 53,210 52,630 3.125.213
17/08/2018 52,520 52,400 0,08 52,590 52,010 3.842.132
16/08/2018 52,200 52,360 0,56 52,580 52,030 5.189.725
15/08/2018 53,570 52,070 -2,76 53,640 51,860 7.661.481
14/08/2018 54,020 53,550 -1,00 54,150 53,550 4.891.295
13/08/2018 54,010 54,090 0,26 54,640 54,010 3.911.784
10/08/2018 54,720 53,950 -2,37 54,760 53,780 6.634.461
09/08/2018 55,310 55,260 -0,43 55,440 55,120 3.272.824
08/08/2018 55,970 55,500 -0,82 56,270 55,450 3.659.732
07/08/2018 55,000 55,960 1,84 56,190 55,000 4.165.539
06/08/2018 54,760 54,950 0,31 55,070 54,510 2.784.916
03/08/2018 55,100 54,780 -0,31 55,310 54,620 4.087.898
02/08/2018 55,010 54,950 -0,96 55,390 54,680 5.284.889
01/08/2018 55,390 55,480 -0,68 55,700 55,360 4.680.252
31/07/2018 54,610 55,860 1,29 56,080 54,600 6.459.528
30/07/2018 54,950 55,150 0,27 55,660 54,840 4.041.960
27/07/2018 54,230 55,000 1,85 55,000 54,110 6.036.183
26/07/2018 53,200 54,000 2,27 54,000 52,850 6.871.125
25/07/2018 52,790 52,800 -0,13 53,070 52,450 3.893.685
24/07/2018 52,400 52,870 0,51 53,080 52,160 3.746.105
23/07/2018 52,450 52,600 0,00 52,780 52,120 2.993.307
20/07/2018 52,600 52,600 -0,53 52,840 51,920 7.318.636
19/07/2018 53,080 52,880 -0,04 53,300 52,720 4.595.461
18/07/2018 52,890 52,900 0,28 53,180 52,350 3.744.964
17/07/2018 52,780 52,750 -0,08 52,840 52,310 3.297.635
16/07/2018 53,300 52,790 -1,01 53,390 52,550 3.641.931
13/07/2018 53,580 53,330 0,11 53,580 53,080 3.841.378
12/07/2018 52,850 53,270 0,21 53,230 52,670 5.179.889
11/07/2018 54,290 53,160 -2,67 54,370 53,160 6.073.456
10/07/2018 54,160 54,620 1,15 54,870 54,150 5.234.184
09/07/2018 53,710 54,000 1,29 54,180 53,530 4.422.101
06/07/2018 53,760 53,310 -0,76 53,850 52,910 4.772.138
05/07/2018 52,830 53,720 1,44 54,250 52,800 6.974.664
04/07/2018 52,840 52,960 0,44 53,350 52,770 3.757.692
03/07/2018 52,680 52,730 1,00 53,210 52,170 5.185.423
02/07/2018 51,690 52,210 0,00 52,520 51,350 6.197.475
29/06/2018 52,500 52,210 0,08 52,820 52,210 6.088.517
28/06/2018 52,460 52,170 -0,61 52,950 51,970 6.136.939
27/06/2018 51,800 52,490 1,96 53,130 51,600 6.691.677
26/06/2018 51,800 51,480 -0,37 51,870 51,330 4.654.038
25/06/2018 51,900 51,670 -1,54 52,540 51,540 5.006.276
22/06/2018 50,920 52,480 3,31 52,730 50,630 7.615.289
21/06/2018 51,390 50,800 -0,88 51,450 50,610 5.574.620
20/06/2018 51,980 51,250 -1,04 52,040 51,130 7.378.900
19/06/2018 51,810 51,790 -0,84 51,990 51,500 7.438.599
18/06/2018 52,100 52,230 -0,23 52,490 51,910 7.236.594
15/06/2018 52,860 52,350 -0,96 52,970 52,230 24.908.700
14/06/2018 51,800 52,860 1,52 53,040 51,750 7.649.649
13/06/2018 51,970 52,070 -0,48 52,320 51,800 6.370.788
12/06/2018 52,910 52,320 -0,87 52,980 52,170 6.804.677
11/06/2018 52,490 52,780 -0,60 52,820 52,380 6.979.312
08/06/2018 53,210 53,100 -0,52 53,600 52,960 5.326.734
07/06/2018 52,820 53,380 1,25 53,600 52,750 6.403.747
06/06/2018 52,710 52,720 0,80 52,940 52,110 7.100.395
05/06/2018 52,560 52,300 -0,65 53,190 52,240 5.787.285
04/06/2018 52,990 52,640 -0,17 53,160 52,570 4.237.939
01/06/2018 52,260 52,730 1,31 52,900 52,260 6.205.310
31/05/2018 51,980 52,050 0,29 52,380 51,610 8.710.760
30/05/2018 51,130 51,900 1,74 52,000 51,110 7.334.673
29/05/2018 50,460 51,010 0,49 51,480 49,490 9.380.928
28/05/2018 50,960 50,760 -0,59 51,390 50,580 3.593.822
25/05/2018 51,820 51,060 -1,45 52,160 50,890 7.037.082
24/05/2018 52,450 51,810 -1,20 52,840 51,720 5.891.801
23/05/2018 53,500 52,440 -3,10 53,750 52,130 8.905.934
22/05/2018 54,370 54,120 -0,70 54,690 53,750 6.018.371
21/05/2018 54,590 54,500 0,04 54,860 54,430 3.037.025
18/05/2018 54,180 54,480 -0,04 54,950 54,170 10.371.317
17/05/2018 53,480 54,500 1,79 54,600 53,470 5.938.975
16/05/2018 53,580 53,540 -0,67 53,900 53,460 4.804.039
15/05/2018 53,610 53,900 0,37 54,140 53,580 5.613.306
14/05/2018 53,220 53,700 0,69 53,780 53,080 4.211.624
11/05/2018 52,740 53,330 1,18 53,330 52,580 4.121.949
10/05/2018 52,850 52,710 -0,13 52,900 52,280 3.775.827
09/05/2018 52,060 52,780 1,87 52,780 52,020 5.916.840
08/05/2018 52,190 51,810 -1,71 52,410 51,690 7.169.504
07/05/2018 51,840 52,710 0,84 52,730 51,810 4.198.502
04/05/2018 51,820 52,270 0,95 52,270 51,780 5.163.665
03/05/2018 51,580 51,780 0,25 51,850 51,550 4.972.015
02/05/2018 51,980 51,650 -1,30 52,310 51,650 7.030.296
30/04/2018 51,780 52,330 0,44 52,330 51,690 5.712.854
27/04/2018 52,000 52,100 0,37 52,100 51,660 3.738.929
26/04/2018 51,150 51,910 1,49 52,100 51,000 6.192.656
25/04/2018 51,390 51,150 -1,33 51,570 50,820 6.535.854
24/04/2018 51,140 51,840 1,33 51,840 51,070 13.406.320
23/04/2018 50,660 51,160 1,03 51,160 50,510 10.129.746
20/04/2018 50,300 50,640 0,68 50,830 49,855 8.539.792
19/04/2018 49,745 50,300 1,21 50,400 49,725 5.966.295
18/04/2018 48,860 49,700 1,60 49,750 48,860 7.873.858
17/04/2018 48,700 48,915 0,56 49,135 48,700 4.886.957
16/04/2018 48,495 48,645 0,09 48,770 48,300 3.588.017
13/04/2018 48,800 48,600 -0,60 48,880 48,385 5.553.793
12/04/2018 48,830 48,895 0,07 49,120 48,695 5.896.449
11/04/2018 48,500 48,860 0,10 49,100 48,320 5.722.807
10/04/2018 48,495 48,810 1,01 48,850 48,220 6.047.662
09/04/2018 48,465 48,320 -0,32 48,560 48,155 4.994.629
06/04/2018 48,450 48,475 -0,18 48,850 48,250 5.952.589
05/04/2018 47,990 48,560 2,71 48,590 47,575 8.867.065
04/04/2018 47,010 47,280 1,23 47,280 46,670 7.706.321
03/04/2018 46,270 46,705 1,25 47,025 46,235 7.557.631
29/03/2018 45,820 46,130 0,64 46,450 45,685 5.098.808
28/03/2018 45,830 45,835 -0,55 45,960 45,595 8.654.871
27/03/2018 46,400 46,090 0,41 46,500 45,830 7.235.270
26/03/2018 45,945 45,900 0,21 46,195 45,625 6.195.818
23/03/2018 45,815 45,805 -0,97 46,195 45,580 7.267.624
22/03/2018 46,315 46,255 -0,64 46,635 45,805 7.645.861
21/03/2018 46,300 46,555 0,69 46,625 46,035 5.923.941
20/03/2018 46,345 46,235 0,09 46,390 45,755 5.726.286
19/03/2018 46,845 46,195 -3,32 46,930 46,135 7.092.469
16/03/2018 46,865 47,780 1,88 47,780 46,840 19.712.754
15/03/2018 47,070 46,900 -0,28 47,250 46,900 6.640.475
14/03/2018 46,880 47,030 0,32 47,365 46,795 6.888.809
13/03/2018 46,900 46,880 0,62 47,490 46,705 7.839.152
12/03/2018 46,690 46,590 0,28 46,815 46,400 4.088.976
09/03/2018 46,280 46,460 0,08 46,665 46,255 4.258.818
08/03/2018 46,005 46,425 0,68 46,520 45,920 4.676.586
07/03/2018 45,810 46,110 0,14 46,300 45,785 4.986.824
06/03/2018 46,270 46,045 0,21 46,485 46,045 4.539.655
05/03/2018 45,445 45,950 0,99 46,160 45,400 5.349.417
02/03/2018 46,150 45,500 -1,96 46,275 45,260 7.026.769
01/03/2018 46,630 46,410 -1,19 46,830 46,115 6.735.051
28/02/2018 47,000 46,970 -0,70 47,470 46,775 8.231.213
27/02/2018 47,365 47,300 -0,15 47,535 47,070 4.347.082
26/02/2018 47,475 47,370 0,64 47,585 47,160 4.130.822
23/02/2018 46,990 47,070 0,42 47,260 46,855 4.115.792
22/02/2018 46,420 46,875 0,12 47,035 46,225 5.731.624
21/02/2018 46,210 46,820 0,47 46,820 46,190 5.605.350
20/02/2018 46,050 46,600 1,55 46,600 45,960 7.057.664
19/02/2018 45,905 45,890 -0,02 46,070 45,815 3.643.917
16/02/2018 45,560 45,900 1,63 46,120 45,275 7.914.797
15/02/2018 45,720 45,165 -0,36 45,840 44,985 6.751.372
14/02/2018 45,365 45,330 -0,02 45,620 44,640 7.210.798
13/02/2018 45,580 45,340 0,21 45,685 45,150 6.791.773
12/02/2018 45,000 45,245 1,21 45,680 44,805 7.960.852
09/02/2018 45,020 44,705 -0,82 45,360 44,340 12.684.742
08/02/2018 45,005 45,075 0,70 45,875 44,700 12.899.019
07/02/2018 44,575 44,760 2,03 45,080 44,015 9.654.886
06/02/2018 43,805 43,870 -3,28 44,605 43,090 16.069.236
05/02/2018 45,950 45,360 -1,68 45,965 45,320 7.534.505
02/02/2018 47,240 46,135 -1,97 47,385 46,070 6.826.348
01/02/2018 47,280 47,060 0,91 47,455 46,775 8.244.692
31/01/2018 46,625 46,635 0,29 46,765 46,405 6.117.529
30/01/2018 46,935 46,500 -1,68 47,070 46,440 6.610.587
29/01/2018 47,510 47,295 -0,47 47,660 47,125 4.330.813
26/01/2018 47,600 47,520 -0,04 47,795 47,430 3.505.520
25/01/2018 47,600 47,540 -0,02 47,925 47,290 4.618.268
24/01/2018 47,380 47,550 0,21 47,790 47,305 4.362.733
23/01/2018 48,000 47,450 -0,95 48,135 47,450 4.769.882
22/01/2018 47,490 47,905 1,30 47,935 47,425 4.604.302
19/01/2018 47,420 47,290 -0,62 47,660 47,110 7.686.936
18/01/2018 47,990 47,585 -0,62 48,135 47,390 5.702.316
17/01/2018 47,970 47,880 -0,54 48,125 47,650 4.612.458
16/01/2018 48,595 48,140 -0,90 48,650 48,065 5.552.216
15/01/2018 48,660 48,575 -0,07 48,745 48,385 3.461.491
12/01/2018 48,145 48,610 0,97 48,750 47,915 6.398.070
11/01/2018 48,240 48,145 -0,01 48,340 47,920 4.662.759
10/01/2018 48,315 48,150 -0,31 48,410 47,900 4.889.380
09/01/2018 48,090 48,300 0,55 48,500 48,045 5.049.979
08/01/2018 48,000 48,035 0,44 48,280 47,845 3.827.349
05/01/2018 47,460 47,825 0,73 48,170 47,460 5.799.220
04/01/2018 46,800 47,480 1,98 47,575 46,800 8.356.524
03/01/2018 46,105 46,560 1,09 46,610 46,105 6.772.657
02/01/2018 46,405 46,060 0,03 46,405 45,845 4.997.867
29/12/2017 46,400 46,045 -0,63 46,605 46,045 4.179.386
28/12/2017 46,555 46,335 -0,43 46,610 46,225 3.187.546
27/12/2017 46,595 46,535 0,14 46,815 46,525 3.422.576
22/12/2017 46,580 46,470 -0,31 46,750 46,420 3.330.287
21/12/2017 46,140 46,615 0,85 46,735 46,100 4.679.799
20/12/2017 46,100 46,220 0,15 46,390 46,025 4.929.440
19/12/2017 46,520 46,150 -2,54 46,790 46,120 6.349.925
18/12/2017 46,880 47,355 1,82 47,355 46,875 6.286.011

Mas noticias

publicidad
publicidad