12 de Diciembre, 17:27 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

UNTD.TECHNS. (UTX)UNTD.TECHNS. (UTX)

1,901,31 %
147,27

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
11/12/2019 146,580 147,270 1,31 147,370 145,990 2.267.715
10/12/2019 145,770 145,370 -0,58 146,000 145,350 2.672.479
09/12/2019 146,900 146,220 -0,52 147,350 146,145 1.476.153
06/12/2019 147,140 146,990 1,19 147,390 146,210 2.593.564
05/12/2019 145,490 145,260 0,51 145,570 144,410 2.341.413
04/12/2019 144,940 144,520 0,55 145,870 144,300 3.039.018
03/12/2019 143,930 143,730 -0,87 144,200 142,780 3.871.962
02/12/2019 148,390 144,990 -2,26 148,611 144,880 3.635.467
29/11/2019 148,530 148,340 -0,32 148,606 147,500 987.677
27/11/2019 148,380 148,820 0,47 149,050 147,688 1.511.312
26/11/2019 147,700 148,120 0,41 148,620 147,400 3.601.506
25/11/2019 148,560 147,520 -0,12 148,740 147,200 2.245.904
22/11/2019 148,250 147,700 0,27 148,530 147,180 2.381.050
21/11/2019 146,640 147,300 0,44 147,950 146,300 2.344.084
20/11/2019 148,010 146,650 -1,16 148,580 146,090 2.645.824
19/11/2019 149,620 148,370 -0,50 149,650 148,350 2.829.287
18/11/2019 149,110 149,110 -0,17 149,276 148,440 1.855.808
15/11/2019 148,280 149,360 0,84 149,810 148,250 1.989.006
14/11/2019 147,450 148,110 -0,13 148,440 147,450 1.735.412
13/11/2019 147,880 148,310 -0,05 148,510 147,430 1.848.317
12/11/2019 148,400 148,390 0,11 149,040 148,000 1.612.541
11/11/2019 148,000 148,220 -0,44 148,615 147,527 1.473.372
08/11/2019 147,470 148,880 0,10 149,020 147,330 1.700.131
07/11/2019 148,820 148,730 0,28 149,350 148,450 2.773.492
06/11/2019 147,820 148,310 0,31 148,380 147,130 3.156.520
05/11/2019 147,660 147,850 0,23 148,565 146,700 4.059.883
04/11/2019 147,490 147,510 0,57 147,990 146,400 4.294.040
01/11/2019 144,390 146,680 2,16 146,790 144,337 4.049.143
31/10/2019 143,440 143,580 -0,18 143,840 142,670 3.053.893
30/10/2019 142,250 143,840 1,30 144,270 142,000 2.542.531
29/10/2019 142,450 142,000 -0,73 143,510 141,730 3.553.971
28/10/2019 143,270 143,040 0,06 144,625 142,310 2.374.460
25/10/2019 143,350 142,960 -0,33 144,200 142,810 3.193.273
24/10/2019 140,500 143,440 2,52 143,840 140,030 4.566.964
23/10/2019 140,830 139,910 -1,06 141,440 139,210 3.355.581
22/10/2019 140,820 141,410 2,21 142,240 138,930 6.637.311
21/10/2019 138,170 138,350 1,13 139,000 137,740 3.753.674
18/10/2019 138,230 136,800 -0,99 138,440 136,510 3.406.744
17/10/2019 137,300 138,170 1,07 138,740 137,170 2.584.943
16/10/2019 135,940 136,710 0,41 137,220 135,670 2.104.437
15/10/2019 136,270 136,150 0,17 137,720 136,140 2.495.678
14/10/2019 136,000 135,920 -0,17 136,450 135,330 1.660.065
11/10/2019 135,070 136,150 1,67 137,190 135,000 3.052.427
10/10/2019 131,900 133,920 1,49 134,060 131,300 2.347.831
09/10/2019 131,700 131,960 0,89 132,640 131,120 2.433.633
08/10/2019 131,330 130,790 -1,43 132,390 130,340 2.499.035
07/10/2019 132,790 132,690 -0,39 133,960 132,130 1.703.115
04/10/2019 131,290 133,210 1,52 133,310 130,950 1.894.205
03/10/2019 130,760 131,210 0,57 131,330 128,630 2.900.910
02/10/2019 132,830 130,470 -2,48 133,000 129,820 3.262.621
01/10/2019 136,940 133,790 -2,00 137,690 133,207 3.488.497
30/09/2019 137,150 136,520 0,10 137,190 136,170 2.567.255
27/09/2019 138,030 136,390 -0,83 138,240 136,190 2.130.615
26/09/2019 136,760 137,530 0,51 138,290 136,510 2.709.499
25/09/2019 135,940 136,830 1,00 137,150 135,140 2.126.067
24/09/2019 136,040 135,480 -0,14 136,200 134,660 2.836.656
23/09/2019 134,410 135,670 0,07 136,130 134,101 2.607.568
20/09/2019 137,600 135,570 -1,43 138,460 135,560 5.331.870
19/09/2019 137,940 137,530 -0,09 138,020 136,810 2.191.496
18/09/2019 136,920 137,660 0,33 137,790 135,955 1.752.940
17/09/2019 137,390 137,210 -0,63 137,740 136,630 2.129.301
16/09/2019 139,020 138,080 0,01 139,020 137,324 2.105.111
13/09/2019 138,000 138,060 0,44 139,400 137,455 3.006.416
12/09/2019 136,460 137,460 1,11 137,990 136,200 3.024.018
11/09/2019 133,500 135,950 1,52 136,000 133,080 2.835.370
10/09/2019 134,100 133,910 -0,15 134,720 132,830 2.864.903
09/09/2019 134,650 134,110 0,31 135,400 133,850 2.299.800
06/09/2019 133,810 133,690 0,50 134,250 133,149 2.121.753
05/09/2019 133,080 133,030 1,51 133,700 132,500 2.653.979
04/09/2019 130,690 131,050 1,61 131,730 130,280 2.252.561
03/09/2019 128,670 128,970 -0,98 129,180 127,640 2.527.332
30/08/2019 130,240 130,240 0,56 131,200 130,180 2.314.580
29/08/2019 128,010 129,510 2,08 130,270 128,010 4.575.893
28/08/2019 124,350 126,870 1,85 126,960 123,810 2.043.770
27/08/2019 125,440 124,570 -0,73 126,000 123,980 2.171.122
26/08/2019 124,980 125,490 1,68 125,670 123,640 2.093.082
23/08/2019 126,680 123,420 -3,55 127,795 122,820 3.472.117
22/08/2019 128,000 127,960 0,49 128,400 126,320 1.631.960
21/08/2019 127,900 127,330 0,51 128,220 126,790 1.719.463
20/08/2019 125,980 126,680 0,03 127,270 125,410 1.986.141
19/08/2019 126,730 126,640 1,27 127,310 125,990 1.822.925
16/08/2019 124,990 125,050 1,06 125,680 124,020 2.507.482
15/08/2019 124,000 123,740 -0,45 124,420 122,440 3.959.947
14/08/2019 127,100 124,300 -3,61 127,260 123,770 3.358.755
13/08/2019 127,860 128,950 0,69 130,710 127,700 2.400.240
12/08/2019 129,850 128,060 -2,42 130,230 127,530 1.675.428
09/08/2019 131,400 131,240 -0,18 132,021 129,530 2.367.907
08/08/2019 129,580 131,480 1,91 131,690 129,580 2.664.033
07/08/2019 127,120 129,010 0,16 130,120 125,143 4.287.711
06/08/2019 125,500 128,800 2,43 129,060 125,500 3.681.915
05/08/2019 128,840 125,750 -3,87 128,930 124,730 3.961.586
02/08/2019 131,430 130,810 -0,78 131,870 129,410 2.153.821
01/08/2019 133,310 131,840 -1,32 135,510 131,660 2.898.792
31/07/2019 135,250 133,600 -1,26 136,030 133,000 3.362.848
30/07/2019 135,380 135,300 -0,31 135,715 134,440 2.255.733
29/07/2019 135,560 135,720 0,07 136,370 135,380 2.048.553
26/07/2019 135,810 135,630 -0,54 136,680 135,290 2.213.945
25/07/2019 134,920 136,360 1,57 138,310 134,895 3.982.039
24/07/2019 134,380 134,250 -0,51 136,865 133,970 3.574.797
23/07/2019 136,320 134,940 1,50 136,500 132,010 8.053.915
22/07/2019 132,290 132,950 0,42 133,190 131,550 3.379.328
19/07/2019 131,640 132,390 0,83 132,880 130,930 3.230.346
18/07/2019 129,880 131,300 0,92 131,350 129,762 2.867.888
17/07/2019 133,060 130,100 -2,32 133,250 130,070 2.729.993
16/07/2019 133,350 133,190 -0,03 133,680 132,710 3.102.853
15/07/2019 133,260 133,230 -0,37 133,830 132,880 2.378.675
12/07/2019 131,910 133,720 1,81 133,810 131,710 3.096.467
11/07/2019 130,440 131,340 0,68 131,790 130,070 2.433.326
10/07/2019 131,000 130,450 0,05 132,260 130,190 2.339.131
09/07/2019 130,100 130,390 -0,37 130,530 128,940 2.987.793
08/07/2019 131,880 130,870 -1,26 132,070 130,280 3.182.855
05/07/2019 132,750 132,540 -0,35 132,750 130,845 3.546.907
03/07/2019 132,450 133,000 0,79 133,070 131,710 2.037.573
02/07/2019 131,640 131,960 0,47 132,300 131,240 3.394.657
01/07/2019 131,180 131,340 0,88 132,080 130,836 3.922.157
28/06/2019 129,060 130,200 0,95 130,592 128,150 5.424.090
27/06/2019 128,210 128,970 0,95 129,190 127,760 2.012.383
26/06/2019 129,040 127,760 -0,98 129,645 127,720 2.817.228
25/06/2019 130,190 129,020 -0,89 130,860 128,700 2.646.741
24/06/2019 130,120 130,180 1,11 130,990 129,500 3.509.988
21/06/2019 129,810 128,750 -0,98 130,860 128,580 5.654.069
20/06/2019 128,300 130,030 2,58 130,220 127,870 4.258.867
19/06/2019 127,100 126,760 0,11 127,390 126,320 3.239.601
18/06/2019 125,060 126,620 1,92 126,980 125,060 4.510.960
17/06/2019 125,720 124,230 -0,85 125,965 123,105 3.342.662
14/06/2019 126,110 125,300 0,39 126,500 124,920 3.048.678
13/06/2019 124,740 124,810 0,60 124,965 122,920 4.599.572
12/06/2019 124,050 124,070 0,92 125,410 123,610 9.820.137
11/06/2019 128,220 122,940 -3,96 128,290 122,179 10.965.373
10/06/2019 135,500 128,010 -3,13 135,730 127,980 13.760.900
07/06/2019 132,110 132,150 0,36 132,970 131,840 1.844.104
06/06/2019 131,460 131,670 0,24 132,170 130,480 1.979.898
05/06/2019 130,490 131,360 1,54 131,400 129,550 2.371.014
04/06/2019 128,310 129,370 1,98 129,690 127,520 2.353.100
03/06/2019 126,450 126,860 0,44 128,210 125,940 2.706.797
31/05/2019 127,270 126,300 -1,64 127,410 125,530 3.543.486
30/05/2019 129,540 128,400 -0,83 130,330 128,025 2.746.453
29/05/2019 129,190 129,470 -0,35 129,790 128,310 2.797.119
28/05/2019 131,630 129,920 -1,13 133,080 129,880 3.883.680
24/05/2019 130,640 131,400 0,73 131,880 130,010 3.115.437
23/05/2019 132,520 130,450 -3,66 133,820 129,390 5.639.183
22/05/2019 135,360 135,410 -0,46 136,320 134,940 1.942.502
21/05/2019 134,900 136,030 1,91 136,170 134,265 2.190.591
20/05/2019 133,170 133,480 -0,20 133,760 132,630 1.799.614
17/05/2019 134,130 133,750 -1,11 135,462 133,550 1.513.883
16/05/2019 134,040 135,250 0,95 136,071 133,440 2.644.340
15/05/2019 132,800 133,980 0,00 134,820 131,660 2.429.152
14/05/2019 132,010 133,980 1,53 135,010 132,010 2.701.440
13/05/2019 134,030 131,960 -3,80 134,670 130,390 4.105.966
10/05/2019 135,230 137,170 0,23 137,340 133,570 2.627.205
09/05/2019 135,460 136,860 -0,15 137,128 134,020 2.559.153
08/05/2019 135,500 137,070 1,20 138,150 135,340 2.390.510
07/05/2019 138,340 135,440 -3,40 138,670 134,680 4.849.694
06/05/2019 138,790 140,200 -1,01 140,670 137,900 2.376.404
03/05/2019 141,053 141,630 1,31 141,690 139,960 2.840.347
02/05/2019 140,770 139,800 -1,26 141,460 138,790 2.576.413
01/05/2019 143,000 141,580 -0,72 144,400 141,520 2.194.756
30/04/2019 142,440 142,610 0,34 142,920 141,630 3.279.276
29/04/2019 141,000 142,120 0,95 142,510 140,863 3.348.812
26/04/2019 140,000 140,780 0,75 140,830 139,580 2.059.797
25/04/2019 138,740 139,730 0,10 140,250 138,030 2.336.326
24/04/2019 139,670 139,590 -0,31 140,170 137,930 2.630.230
23/04/2019 139,890 140,020 2,27 142,360 138,880 5.673.516
22/04/2019 136,350 136,910 -0,07 137,467 135,690 2.950.105
18/04/2019 136,010 137,000 0,89 137,750 136,010 2.496.180
17/04/2019 135,590 135,790 0,33 136,300 134,730 2.784.978
16/04/2019 134,860 135,340 0,59 135,360 134,410 1.998.924
15/04/2019 135,000 134,550 -0,55 135,260 134,070 1.862.513
12/04/2019 133,820 135,300 1,87 135,320 133,650 2.859.444
11/04/2019 131,770 132,820 0,88 133,000 131,480 1.727.470
10/04/2019 132,290 131,660 -0,45 132,330 130,260 2.681.842
09/04/2019 132,650 132,250 -0,98 132,910 131,200 2.077.968
08/04/2019 132,330 133,560 -0,12 133,630 131,190 2.683.439
05/04/2019 133,160 133,720 0,77 133,800 132,560 2.423.949
04/04/2019 131,500 132,700 1,06 133,270 130,850 2.182.815
03/04/2019 132,610 131,310 -0,45 132,722 130,610 2.832.877
02/04/2019 133,070 131,900 -0,97 133,370 131,550 2.782.291
01/04/2019 129,990 133,190 3,34 133,430 129,990 5.207.403
29/03/2019 128,260 128,890 1,27 129,090 127,480 3.045.667
28/03/2019 126,710 127,270 0,77 127,400 126,190 1.867.369
27/03/2019 126,120 126,300 0,13 127,140 125,640 2.718.810
26/03/2019 126,180 126,140 0,59 126,950 125,060 3.204.202
25/03/2019 124,960 125,400 0,20 125,830 124,590 2.268.731
22/03/2019 126,000 125,150 -1,36 126,330 123,450 3.862.760
21/03/2019 124,550 126,880 1,25 127,180 124,330 2.597.839
20/03/2019 126,440 125,310 -0,95 126,500 124,530 2.938.941
19/03/2019 127,620 126,510 -0,31 128,170 125,910 2.941.166
18/03/2019 126,110 126,900 0,78 127,000 125,530 3.529.922
15/03/2019 127,170 125,920 -0,76 127,430 125,900 9.689.672
14/03/2019 126,640 126,890 0,20 126,940 125,710 3.536.565
13/03/2019 124,970 126,640 1,58 127,276 124,970 4.854.124
12/03/2019 125,710 124,670 -1,06 126,910 124,520 3.651.213
11/03/2019 121,580 126,010 1,60 126,190 121,480 4.619.843
08/03/2019 123,850 124,020 -0,35 124,140 122,290 3.089.800
07/03/2019 125,010 124,460 -0,74 125,090 122,920 4.160.352
06/03/2019 126,180 125,390 -0,44 126,860 125,370 3.487.541
05/03/2019 125,640 125,940 0,16 126,840 125,640 3.147.955
04/03/2019 126,290 125,740 -0,02 127,400 125,097 3.451.687
01/03/2019 126,980 125,770 0,08 127,350 125,240 3.820.939
28/02/2019 126,690 125,670 -0,97 127,330 125,570 4.416.175
27/02/2019 127,080 126,900 -0,23 127,350 126,100 2.372.689
26/02/2019 127,780 127,190 -0,84 128,450 126,770 3.391.533
25/02/2019 128,700 128,270 0,39 129,120 128,160 2.610.472
22/02/2019 128,050 127,770 1,15 128,349 126,800 3.157.804
21/02/2019 128,150 126,320 -1,64 128,590 125,830 3.233.210
20/02/2019 128,700 128,430 -0,16 129,640 127,830 6.293.232
19/02/2019 127,380 128,640 0,69 129,140 126,860 6.068.834
15/02/2019 125,600 127,760 2,92 127,910 125,030 6.828.131
14/02/2019 123,150 124,130 -0,23 124,385 122,710 3.701.583
13/02/2019 124,350 124,420 0,35 124,890 124,220 2.436.159
12/02/2019 123,360 123,980 1,03 124,350 122,710 3.534.833
11/02/2019 122,900 122,720 0,19 123,112 121,510 3.876.134
08/02/2019 120,290 122,490 1,47 122,520 120,220 3.893.725
07/02/2019 120,360 120,720 -0,53 120,990 118,990 4.521.161
06/02/2019 120,860 121,360 0,49 121,730 120,340 3.477.612
05/02/2019 119,820 120,770 1,37 120,790 119,080 3.546.172
04/02/2019 118,990 119,140 0,13 119,250 117,880 4.925.409
01/02/2019 119,590 118,980 0,77 120,030 118,110 4.127.673
31/01/2019 119,570 118,070 -0,88 119,570 117,625 6.080.080
30/01/2019 118,600 119,120 1,09 120,250 117,250 7.153.628
29/01/2019 115,570 117,840 2,40 118,220 115,500 10.828.474
28/01/2019 115,200 115,080 -0,63 115,260 113,770 8.295.010
25/01/2019 116,340 115,810 0,22 116,900 115,080 4.487.754
24/01/2019 117,750 115,560 -1,26 119,350 114,540 9.006.861
23/01/2019 117,300 117,040 5,38 119,340 114,350 12.523.028
22/01/2019 113,010 111,060 -2,49 113,160 110,650 5.683.464
18/01/2019 114,290 113,900 1,00 114,700 112,900 4.622.355
17/01/2019 110,370 112,770 1,71 113,500 110,300 3.192.584
16/01/2019 111,090 110,870 -0,17 111,590 110,450 3.616.412
15/01/2019 110,750 111,060 0,19 111,220 109,540 2.797.248
14/01/2019 109,200 110,850 0,82 111,475 108,800 3.155.359
11/01/2019 109,560 109,950 -0,42 109,980 108,620 3.624.803
10/01/2019 108,760 110,410 1,00 110,540 108,731 3.287.037
09/01/2019 109,560 109,320 0,39 109,640 108,540 4.233.003
08/01/2019 108,840 108,900 1,80 109,450 107,350 3.694.104
07/01/2019 107,060 106,970 -0,05 107,410 105,540 5.195.662
04/01/2019 104,120 107,020 3,42 107,200 103,510 6.189.081
03/01/2019 107,550 103,480 -4,45 108,000 103,230 5.566.429
02/01/2019 105,160 108,300 1,71 108,350 104,240 5.884.394
31/12/2018 105,600 106,480 1,08 106,480 105,236 4.436.296
28/12/2018 106,300 105,340 -0,40 107,180 104,930 5.616.949
27/12/2018 102,600 105,760 -0,24 105,760 101,660 6.461.865
26/12/2018 102,940 106,010 3,87 106,420 100,480 7.106.330
24/12/2018 105,370 102,060 -3,88 105,740 101,950 4.275.428
21/12/2018 109,670 106,180 -3,14 111,200 106,060 12.109.115
20/12/2018 113,700 109,620 -3,67 113,820 108,890 14.259.806
19/12/2018 115,570 113,800 -1,71 117,380 113,067 10.212.420
18/12/2018 116,100 115,780 0,41 117,440 115,190 3.775.628
17/12/2018 118,740 115,310 -2,94 118,875 114,740 4.800.075
14/12/2018 117,960 118,800 -0,38 119,450 117,165 3.910.960
13/12/2018 120,170 119,250 -0,34 120,390 118,867 5.708.286

Mas noticias

publicidad
publicidad