Vocento 15 años 21 de Noviembre, 11:04 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TOTAL (FP)TOTAL (FP)

0,120,26 %
46,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/11/2017 46,285 46,480 0,42 46,610 46,160 4.064.633
17/11/2017 46,235 46,285 -0,03 46,635 45,955 5.571.254
16/11/2017 46,525 46,300 -0,01 46,575 46,070 4.764.514
15/11/2017 46,430 46,305 -1,34 46,685 46,065 6.523.552
14/11/2017 47,340 46,935 -1,36 47,485 46,665 6.877.396
13/11/2017 48,090 47,580 -0,98 48,215 47,165 5.619.650
10/11/2017 48,600 48,050 -1,06 48,840 47,875 5.468.813
09/11/2017 48,850 48,565 -0,74 49,210 48,420 5.705.782
08/11/2017 48,885 48,925 0,07 49,085 48,720 4.628.480
07/11/2017 48,900 48,890 0,57 49,335 48,885 7.390.785
06/11/2017 48,480 48,615 0,29 48,705 48,320 4.225.760
03/11/2017 48,645 48,475 0,03 48,680 48,095 4.369.670
02/11/2017 48,340 48,460 0,37 48,495 48,010 4.853.655
01/11/2017 48,195 48,280 0,86 48,545 48,140 4.926.962
31/10/2017 47,945 47,870 0,21 48,165 47,705 4.854.922
30/10/2017 47,320 47,770 1,06 47,800 47,305 4.539.583
27/10/2017 46,590 47,270 1,49 47,625 46,490 8.383.356
26/10/2017 45,995 46,575 1,47 46,575 45,800 5.488.319
25/10/2017 46,325 45,900 -0,98 46,460 45,875 4.501.746
24/10/2017 46,045 46,355 0,55 46,595 46,040 4.171.976
23/10/2017 46,000 46,100 0,30 46,480 45,960 3.551.421
20/10/2017 45,850 45,960 0,25 46,045 45,735 7.021.543
19/10/2017 45,810 45,845 0,09 45,990 45,460 4.364.905
18/10/2017 45,980 45,805 -0,21 46,130 45,805 3.518.856
17/10/2017 46,145 45,900 -0,42 46,290 45,900 3.411.164
16/10/2017 45,900 46,095 0,69 46,275 45,810 3.634.725
13/10/2017 45,805 45,780 0,25 45,895 45,670 3.373.549
12/10/2017 46,000 45,665 -0,40 46,000 45,595 3.068.974
11/10/2017 45,500 45,850 0,66 45,900 45,355 3.892.746
10/10/2017 45,450 45,550 0,01 45,700 45,325 2.707.422
09/10/2017 45,625 45,545 -0,02 45,755 45,490 2.713.659
06/10/2017 45,735 45,555 -0,39 45,750 45,320 4.292.482
05/10/2017 45,205 45,735 0,80 45,785 45,205 4.511.985
04/10/2017 45,595 45,370 -0,55 45,600 45,070 5.854.203
03/10/2017 45,430 45,620 0,85 45,725 45,335 3.243.709
02/10/2017 45,530 45,235 -0,46 45,655 45,090 4.670.178
29/09/2017 45,195 45,445 0,51 45,445 45,085 6.393.240
28/09/2017 45,075 45,215 0,23 45,320 44,805 4.312.249
27/09/2017 45,455 45,110 -0,32 45,490 45,080 5.136.164
26/09/2017 45,550 45,255 -0,82 45,640 45,190 7.075.174
25/09/2017 45,290 45,630 -0,66 45,725 44,890 6.587.170
22/09/2017 45,900 45,935 0,11 46,050 45,665 5.282.150
21/09/2017 45,855 45,885 0,46 46,050 45,665 5.084.860
20/09/2017 45,140 45,675 1,10 45,675 45,120 4.502.749
19/09/2017 44,875 45,180 0,52 45,400 44,805 4.631.793
18/09/2017 45,065 44,945 0,04 45,160 44,880 3.288.391
15/09/2017 44,900 44,925 -0,08 45,200 44,740 14.146.620
14/09/2017 44,615 44,960 0,49 45,025 44,615 5.409.963
13/09/2017 44,335 44,740 0,52 44,860 44,215 5.282.702
12/09/2017 44,295 44,510 0,32 44,555 44,250 3.570.167
11/09/2017 44,050 44,370 0,86 44,395 44,050 4.219.950
08/09/2017 44,200 43,990 -0,78 44,320 43,930 3.898.562
07/09/2017 44,155 44,335 0,69 44,580 44,110 5.062.629
06/09/2017 43,560 44,030 0,32 44,210 43,505 5.106.841
05/09/2017 43,735 43,890 0,39 44,115 43,600 4.860.103
04/09/2017 43,465 43,720 -0,19 43,995 43,460 2.721.666
01/09/2017 43,500 43,805 0,83 43,955 43,460 4.781.396
31/08/2017 43,260 43,445 0,49 43,650 43,055 7.215.009
30/08/2017 43,200 43,235 0,65 43,360 42,860 3.819.842
29/08/2017 42,965 42,955 -0,42 43,215 42,455 5.649.776
28/08/2017 43,155 43,135 -0,44 43,480 43,020 2.675.731
25/08/2017 43,350 43,325 -0,28 43,600 43,245 3.180.188
24/08/2017 43,870 43,445 -0,53 43,875 43,415 3.701.294
23/08/2017 43,370 43,675 0,59 43,800 43,295 4.519.627
22/08/2017 43,090 43,420 1,50 43,650 43,025 5.725.830
21/08/2017 42,665 42,780 0,30 42,955 42,280 5.102.548
18/08/2017 42,560 42,650 -0,26 42,740 42,385 5.154.751
17/08/2017 42,910 42,760 -0,66 43,065 42,670 4.012.066
16/08/2017 42,910 43,045 0,70 43,480 42,910 3.667.499
15/08/2017 42,835 42,745 -0,27 43,115 42,715 3.016.840
14/08/2017 42,760 42,860 0,26 43,070 42,460 3.737.186
11/08/2017 43,165 42,750 -1,81 43,275 42,675 5.583.010
10/08/2017 43,460 43,540 0,21 43,650 43,130 5.719.471
09/08/2017 43,710 43,450 -1,06 43,835 43,225 6.160.966
08/08/2017 43,805 43,915 0,17 44,105 43,710 3.936.760
07/08/2017 43,950 43,840 -0,18 44,165 43,690 3.072.645
04/08/2017 43,335 43,920 0,80 44,170 43,265 4.642.476
03/08/2017 43,390 43,570 -0,16 43,730 43,180 4.615.296
02/08/2017 43,340 43,640 0,45 43,850 43,120 5.904.705
01/08/2017 43,845 43,445 1,13 43,915 43,000 6.636.034
31/07/2017 43,080 42,960 -0,07 43,360 42,865 5.562.211
28/07/2017 42,880 42,990 -0,02 43,050 42,500 6.375.988
27/07/2017 43,220 43,000 -0,51 43,900 42,830 5.404.497
26/07/2017 43,065 43,220 0,58 43,520 43,000 5.631.824
25/07/2017 42,655 42,970 0,74 43,275 42,560 5.433.895
24/07/2017 42,700 42,655 -0,14 42,995 42,225 5.157.172
21/07/2017 43,400 42,715 -1,45 44,015 42,385 9.239.057
20/07/2017 43,575 43,345 -0,09 43,990 43,140 5.390.043
19/07/2017 43,000 43,385 1,10 43,500 42,875 4.074.548
18/07/2017 43,150 42,915 -0,82 43,380 42,875 4.811.911
17/07/2017 43,360 43,270 -0,15 43,560 43,130 3.396.250
14/07/2017 43,270 43,335 0,52 43,600 43,095 5.075.580
13/07/2017 43,100 43,110 0,08 43,210 42,855 5.025.471
12/07/2017 42,945 43,075 0,95 43,400 42,825 6.670.326
11/07/2017 42,695 42,670 -0,22 42,890 42,380 4.099.706
10/07/2017 42,750 42,765 0,72 42,970 42,575 4.267.823
07/07/2017 42,925 42,460 -1,48 42,925 42,260 7.008.938
06/07/2017 43,350 43,100 -0,52 43,400 42,775 6.063.988
05/07/2017 43,970 43,325 -1,49 43,970 43,135 8.073.782
04/07/2017 44,125 43,980 -0,40 44,270 43,960 3.185.643
03/07/2017 43,635 44,155 2,01 44,295 43,595 5.162.997
30/06/2017 43,755 43,285 -1,40 43,950 43,145 7.014.641
29/06/2017 44,580 43,900 -1,20 44,665 43,705 7.529.877
28/06/2017 44,200 44,435 0,08 44,460 43,875 6.002.922
27/06/2017 44,000 44,400 0,67 44,500 43,695 5.881.122
26/06/2017 44,260 44,105 -0,01 44,560 43,940 4.156.979
23/06/2017 44,230 44,110 -0,54 44,380 43,875 4.268.658
22/06/2017 44,100 44,350 -0,11 44,410 43,555 7.054.201
21/06/2017 44,405 44,400 -0,35 44,860 43,965 6.105.445
20/06/2017 45,105 44,555 -1,32 45,210 44,305 5.835.711
19/06/2017 45,180 45,150 0,76 45,405 45,100 3.848.895
16/06/2017 44,600 44,810 0,72 44,925 44,515 13.408.800
15/06/2017 44,700 44,490 -0,59 44,700 44,155 9.980.171
14/06/2017 45,800 44,755 -1,57 45,810 44,755 9.026.497
13/06/2017 45,895 45,470 -0,03 45,900 45,325 5.031.319
12/06/2017 46,105 45,485 -0,46 46,110 45,410 6.502.016
09/06/2017 45,560 45,695 0,35 45,810 45,320 5.035.859
08/06/2017 45,410 45,535 0,46 45,810 45,315 5.988.428
07/06/2017 46,140 45,325 -0,92 46,190 45,280 6.488.960
06/06/2017 45,735 45,745 -0,15 45,910 45,505 5.892.944
05/06/2017 46,500 45,815 -2,10 46,600 45,760 4.436.142
02/06/2017 47,100 46,800 -0,79 47,330 46,520 7.311.919
01/06/2017 47,525 47,175 -0,20 47,740 47,050 4.949.335
31/05/2017 47,535 47,270 -0,60 47,725 47,130 13.340.539
30/05/2017 47,400 47,555 0,03 47,635 47,135 3.923.478
29/05/2017 47,470 47,540 0,22 47,650 47,330 1.720.642
26/05/2017 47,340 47,435 -0,62 47,435 46,835 5.909.202
25/05/2017 48,155 47,730 -0,86 48,400 47,570 4.430.086
24/05/2017 48,095 48,145 -0,11 48,385 48,000 3.956.923
23/05/2017 48,300 48,200 -0,38 48,635 48,155 4.722.918
22/05/2017 48,645 48,385 -0,03 48,740 48,360 4.378.101
19/05/2017 48,345 48,400 0,31 48,720 48,185 6.510.603
18/05/2017 48,200 48,250 -0,41 48,540 47,675 7.019.332
17/05/2017 48,490 48,450 -0,51 48,785 48,180 6.225.593
16/05/2017 48,355 48,700 0,72 48,750 48,220 5.366.407
15/05/2017 48,170 48,350 0,77 48,775 48,170 5.849.556
12/05/2017 47,790 47,980 0,19 47,980 47,390 5.361.934
11/05/2017 48,200 47,890 -0,57 48,305 47,480 5.989.628
10/05/2017 47,610 48,165 0,71 48,260 47,555 5.968.256
09/05/2017 48,100 47,825 0,03 48,210 47,825 4.706.208
08/05/2017 48,150 47,810 -0,40 48,365 47,740 6.044.605
05/05/2017 46,315 48,000 2,03 48,015 46,285 9.380.467
04/05/2017 47,000 47,045 0,60 47,485 46,765 7.703.462
03/05/2017 46,500 46,765 -0,17 46,850 46,500 4.634.438
02/05/2017 47,175 46,845 -0,69 47,350 46,845 5.511.274
28/04/2017 47,475 47,170 -0,24 47,625 47,170 6.777.333
27/04/2017 47,700 47,285 -1,17 47,900 46,930 5.968.220
26/04/2017 47,550 47,845 0,04 48,120 47,465 5.554.663
25/04/2017 48,000 47,825 0,00 48,030 47,605 5.475.580
24/04/2017 48,200 47,825 2,89 48,395 47,625 12.326.186
21/04/2017 46,750 46,480 -1,25 47,000 46,325 13.081.961
20/04/2017 46,590 47,070 0,46 47,305 46,435 7.457.833
19/04/2017 46,880 46,855 -0,55 47,175 46,635 5.935.992
18/04/2017 47,670 47,115 -1,91 47,865 47,080 6.557.281
13/04/2017 48,410 48,030 -1,25 48,515 47,965 6.073.831
12/04/2017 48,805 48,640 -0,18 49,075 48,535 4.641.557
11/04/2017 48,230 48,730 0,21 48,850 48,135 4.802.317
10/04/2017 49,000 48,630 -0,76 49,000 48,490 4.025.918
07/04/2017 48,840 49,000 0,97 49,000 48,385 6.411.689
06/04/2017 47,780 48,530 1,10 48,690 47,615 5.862.628
05/04/2017 47,950 48,000 0,52 48,695 47,855 7.045.883
04/04/2017 47,120 47,750 1,67 47,750 47,120 5.165.283
03/04/2017 47,450 46,965 -0,95 47,655 46,965 4.938.414
31/03/2017 47,070 47,415 0,72 47,415 46,815 6.786.119
30/03/2017 46,645 47,075 0,99 47,215 46,645 5.431.874
29/03/2017 46,510 46,615 0,43 46,750 46,030 4.511.535
28/03/2017 46,100 46,415 0,63 46,415 45,940 4.827.128
27/03/2017 45,855 46,125 -0,18 46,300 45,825 5.114.084
24/03/2017 46,200 46,210 -0,62 46,325 45,925 3.605.979
23/03/2017 46,210 46,500 0,56 46,500 45,890 5.263.462
22/03/2017 46,210 46,240 -0,17 46,450 45,870 5.190.058
21/03/2017 46,260 46,320 0,59 46,735 46,070 5.697.212
20/03/2017 46,515 46,050 -2,77 46,645 46,050 5.869.161
17/03/2017 46,920 47,360 0,49 47,730 46,900 13.783.809
16/03/2017 47,500 47,130 0,32 47,600 46,915 6.711.628
15/03/2017 46,590 46,980 1,47 46,985 46,465 5.322.576
14/03/2017 46,975 46,300 -1,70 47,130 46,060 7.032.065
13/03/2017 47,085 47,100 -0,35 47,425 46,885 4.547.846
10/03/2017 46,970 47,265 1,02 47,825 46,920 6.358.792
09/03/2017 46,780 46,790 -0,80 46,790 45,850 8.455.345
08/03/2017 47,380 47,165 -1,13 47,605 47,075 4.751.017
07/03/2017 47,650 47,705 -0,68 47,880 47,475 4.975.946
06/03/2017 47,525 48,030 -0,09 48,085 47,510 4.541.783
03/03/2017 47,655 48,075 0,59 48,220 47,580 4.596.460
02/03/2017 47,550 47,795 0,09 47,955 47,450 4.023.715
01/03/2017 47,250 47,750 1,49 47,885 47,250 5.696.676
28/02/2017 47,000 47,050 -0,40 47,300 46,970 6.772.050
27/02/2017 47,400 47,240 -1,04 47,600 47,195 4.592.744
24/02/2017 48,110 47,735 -1,15 48,350 47,120 4.937.387
23/02/2017 48,215 48,290 -0,03 48,585 48,100 3.904.254
22/02/2017 48,920 48,305 -0,20 48,985 47,990 5.448.431
21/02/2017 47,750 48,400 1,73 48,815 47,605 5.859.517
20/02/2017 47,750 47,575 0,28 47,925 47,505 3.287.606
17/02/2017 47,680 47,440 -0,79 47,770 46,990 6.270.097
16/02/2017 48,090 47,820 -0,28 48,215 47,725 4.380.816
15/02/2017 48,085 47,955 0,02 48,295 47,920 3.965.147
14/02/2017 48,075 47,945 -0,27 48,305 47,725 3.400.626
13/02/2017 48,215 48,075 0,31 48,530 47,845 4.236.376
10/02/2017 47,560 47,925 1,05 48,295 47,130 5.211.328
09/02/2017 47,700 47,425 1,27 47,760 46,800 5.358.645
08/02/2017 46,765 46,830 0,44 46,890 46,140 5.808.496
07/02/2017 47,105 46,625 -1,02 47,190 46,565 4.127.214
06/02/2017 47,670 47,105 -0,10 47,690 46,930 4.321.648
03/02/2017 46,760 47,150 1,41 47,430 46,675 5.078.979
02/02/2017 46,715 46,495 -0,48 46,960 46,415 5.013.938
01/02/2017 47,100 46,720 0,13 47,190 46,540 4.173.501
31/01/2017 46,640 46,660 -0,10 47,365 46,625 5.725.687
30/01/2017 47,015 46,705 -1,10 47,100 46,385 4.866.424
27/01/2017 47,645 47,225 -1,20 47,850 47,015 4.441.369
26/01/2017 47,995 47,800 -0,45 48,165 47,610 4.621.757
25/01/2017 47,925 48,015 0,79 48,340 47,775 5.207.728
24/01/2017 47,600 47,640 0,33 47,915 47,520 3.318.995
23/01/2017 47,715 47,485 -1,31 47,945 47,245 4.070.486
20/01/2017 47,750 48,115 1,05 48,340 47,515 8.840.723
19/01/2017 47,910 47,615 -1,33 48,280 47,355 4.529.381
18/01/2017 48,155 48,255 0,12 48,420 47,815 4.179.201
17/01/2017 48,380 48,195 -0,55 48,630 48,135 4.207.938
16/01/2017 48,590 48,460 -0,79 48,670 48,185 3.228.039
13/01/2017 48,780 48,845 0,31 49,005 48,605 4.031.423
12/01/2017 48,295 48,695 0,40 48,840 48,275 4.804.025
11/01/2017 48,100 48,500 0,56 48,850 47,800 3.714.688
10/01/2017 48,225 48,230 0,30 48,425 47,995 4.064.314
09/01/2017 48,750 48,085 -1,40 48,770 47,880 4.256.191
06/01/2017 48,770 48,770 -0,33 48,850 48,515 3.834.273
05/01/2017 48,505 48,930 0,05 49,040 48,375 4.539.902
04/01/2017 49,000 48,905 -0,05 49,120 48,570 5.230.702
03/01/2017 48,990 48,930 0,27 49,500 48,700 5.238.668
02/01/2017 48,500 48,800 0,16 48,805 48,465 2.027.830
30/12/2016 48,500 48,720 0,17 48,775 48,215 4.671.122
29/12/2016 48,485 48,635 -0,17 48,860 48,350 2.881.821
28/12/2016 48,230 48,720 0,71 48,885 48,230 3.447.143
27/12/2016 48,380 48,375 0,03 48,500 48,170 1.971.874
23/12/2016 48,050 48,360 0,35 48,470 48,040 3.456.354
22/12/2016 47,560 48,190 1,25 48,190 47,455 5.713.589
21/12/2016 47,360 47,595 -1,40 47,795 47,355 4.197.378
20/12/2016 47,605 48,270 0,78 48,500 47,520 5.556.336
19/12/2016 48,025 47,895 -0,65 48,205 47,780 4.520.264
16/12/2016 47,625 48,210 1,51 48,480 47,540 18.703.046
15/12/2016 47,090 47,495 0,82 47,725 46,835 8.963.673
14/12/2016 47,120 47,110 -0,67 47,550 46,910 7.581.969
13/12/2016 46,775 47,430 0,94 47,430 46,615 6.194.101
12/12/2016 46,865 46,990 1,22 47,490 46,865 7.556.730
09/12/2016 45,930 46,425 1,11 46,620 45,790 6.638.654
08/12/2016 45,700 45,915 0,36 46,260 45,455 7.183.138
07/12/2016 45,425 45,750 1,47 45,750 45,245 7.567.208
06/12/2016 44,345 45,085 0,30 45,120 44,110 6.494.859
05/12/2016 44,400 44,950 0,10 45,270 44,400 5.422.413
02/12/2016 44,500 44,905 -0,34 45,125 44,205 6.328.429
01/12/2016 44,955 45,060 0,23 45,400 44,400 8.834.936
30/11/2016 43,500 44,955 2,36 45,405 43,500 12.224.423
29/11/2016 43,630 43,920 -0,26 44,010 43,425 5.321.583
28/11/2016 43,695 44,035 -0,15 44,140 43,360 5.825.579
25/11/2016 44,070 44,100 0,01 44,190 43,800 3.530.101
24/11/2016 44,010 44,095 0,09 44,275 43,905 2.353.188
23/11/2016 44,270 44,055 -0,24 44,570 43,855 4.719.582
22/11/2016 44,330 44,160 0,36 44,705 44,065 5.202.611

Mas noticias

publicidad