21 de Septiembre, 22:09 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TOTAL (FP)TOTAL (FP)

0,160,29 %
54,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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 53,270 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
15/12/2017 47,170 46,510 -1,47 47,290 46,510 16.742.169
14/12/2017 47,510 47,205 -0,35 47,570 47,065 4.976.100
13/12/2017 47,840 47,370 -0,85 47,865 47,325 7.466.629
12/12/2017 47,250 47,775 1,45 47,900 47,210 7.039.100
11/12/2017 47,050 47,090 0,14 47,160 46,865 5.689.756
08/12/2017 47,555 47,025 -0,92 47,575 46,875 7.007.107
07/12/2017 47,250 47,460 0,20 47,790 47,250 4.280.283
06/12/2017 47,290 47,365 -0,15 47,590 47,095 5.213.246
05/12/2017 47,780 47,435 -0,81 48,015 47,435 4.729.701
04/12/2017 47,600 47,820 0,90 47,820 47,260 5.762.259
01/12/2017 47,690 47,395 -0,02 48,025 47,035 6.722.533
30/11/2017 47,675 47,405 -0,63 47,925 47,405 7.228.468
29/11/2017 47,860 47,705 0,41 48,030 47,240 4.980.951
28/11/2017 47,290 47,510 0,52 47,810 47,290 5.585.631
27/11/2017 47,170 47,265 -0,18 47,645 47,015 4.246.340
24/11/2017 47,350 47,350 -0,11 47,760 47,235 2.730.546
23/11/2017 47,270 47,400 0,28 47,575 47,080 2.776.211
22/11/2017 47,135 47,270 0,74 47,595 47,035 5.471.192
21/11/2017 46,435 46,925 0,96 47,250 46,370 5.697.374
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

Mas noticias

publicidad
publicidad