26 de Abril, 02:09 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VIDRALA (VID)VIDRALA (VID)

-1,80-2,05 %
85,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/04/2018 86,400 85,800 -2,05 87,700 85,100 16.010
24/04/2018 89,200 87,600 -1,57 89,900 86,700 9.676
23/04/2018 89,000 89,000 0,23 89,700 88,800 10.079
20/04/2018 89,000 88,800 0,57 90,000 88,500 13.638
19/04/2018 86,100 88,300 0,57 88,900 86,100 7.517
18/04/2018 88,100 87,800 -0,23 89,000 86,200 11.051
17/04/2018 87,600 88,000 0,69 88,400 87,600 10.302
16/04/2018 87,100 87,400 0,23 88,600 86,500 15.072
13/04/2018 88,100 87,200 -1,25 88,700 87,200 6.568
12/04/2018 88,400 88,300 0,11 89,000 87,000 10.499
11/04/2018 89,000 88,200 -0,90 90,100 86,800 11.061
10/04/2018 90,000 89,000 -0,78 90,200 88,600 8.370
09/04/2018 90,300 89,700 -0,33 91,600 88,800 5.195
06/04/2018 91,000 90,000 -1,21 91,700 89,400 4.336
05/04/2018 89,500 91,100 2,02 92,300 88,000 12.350
04/04/2018 91,300 89,300 -2,62 91,800 88,600 15.267
03/04/2018 92,000 91,700 0,22 92,100 90,800 7.665
29/03/2018 91,500 91,500 0,00 92,700 91,500 6.555
28/03/2018 94,800 91,500 -3,68 94,800 91,500 17.878
27/03/2018 97,000 95,000 0,00 97,000 94,000 25.698
26/03/2018 93,500 95,000 2,04 96,600 91,900 27.083
23/03/2018 89,400 93,100 4,02 93,500 89,100 36.757
22/03/2018 88,400 89,500 0,90 90,200 88,400 39.475
21/03/2018 89,000 88,700 -0,11 89,300 88,700 26.319
20/03/2018 88,000 88,800 0,79 89,000 87,900 27.199
19/03/2018 88,300 88,100 0,34 88,900 87,200 20.393
16/03/2018 87,700 87,800 -0,11 88,000 87,300 19.450
15/03/2018 86,900 87,900 1,50 88,000 86,600 11.206
14/03/2018 85,100 86,600 0,70 87,000 85,100 30.557
13/03/2018 87,600 86,000 -1,60 88,000 85,400 14.022
12/03/2018 90,300 87,400 -2,89 90,500 87,200 16.223
09/03/2018 91,100 90,000 -1,21 91,100 89,300 41.461
08/03/2018 90,000 91,100 0,55 91,300 89,900 12.581
07/03/2018 88,700 90,600 1,80 91,600 88,500 25.077
06/03/2018 89,300 89,000 -0,45 89,300 88,100 13.564
05/03/2018 88,500 89,400 1,25 89,400 88,000 7.747
02/03/2018 88,700 88,300 -0,90 88,800 87,800 15.190
01/03/2018 89,700 89,100 -0,34 90,000 88,000 11.328
28/02/2018 87,500 89,400 0,34 89,800 87,500 14.668
27/02/2018 90,400 89,100 -1,44 90,500 86,700 17.833
26/02/2018 86,500 90,400 4,39 90,400 86,500 9.806
23/02/2018 86,800 86,600 -0,12 87,200 84,700 11.195
22/02/2018 88,000 86,700 -0,57 88,000 86,200 9.926
21/02/2018 88,100 87,200 -1,02 88,100 86,800 8.550
20/02/2018 89,000 88,100 -1,01 89,000 87,600 7.412
19/02/2018 88,600 89,000 0,56 89,400 88,600 6.370
16/02/2018 87,300 88,500 1,37 89,300 87,000 24.945
15/02/2018 86,800 87,300 0,58 87,300 86,800 11.438
14/02/2018 86,700 86,800 0,35 87,200 86,200 14.683
13/02/2018 87,200 86,500 -0,57 87,200 86,500 12.461
12/02/2018 85,000 87,000 3,69 87,300 84,900 26.657
09/02/2018 83,705 83,903 -0,47 84,498 83,308 25.065
08/02/2018 83,209 84,300 1,43 84,697 82,614 13.752
07/02/2018 82,812 83,110 0,36 83,110 82,019 13.714
06/02/2018 80,531 82,812 0,24 82,812 80,432 14.756
05/02/2018 82,614 82,614 0,00 82,812 81,325 13.308
02/02/2018 82,713 82,614 1,09 82,713 81,920 26.288
01/02/2018 80,432 81,721 0,49 82,713 80,432 15.251
31/01/2018 81,622 81,325 -1,80 82,812 80,928 6.186
30/01/2018 81,920 82,812 0,12 82,812 81,721 5.364
29/01/2018 83,209 82,713 -0,12 83,209 82,019 17.900
26/01/2018 83,011 82,812 0,24 83,209 82,316 5.511
25/01/2018 83,011 82,614 -0,12 83,011 82,019 4.677
24/01/2018 83,209 82,713 -0,48 83,209 82,316 5.110
23/01/2018 83,011 83,110 -0,12 83,308 82,713 5.787
22/01/2018 83,308 83,209 0,12 83,705 82,812 5.076
19/01/2018 84,102 83,110 -0,95 84,102 82,713 5.292
18/01/2018 83,110 83,903 0,71 83,903 82,614 5.253
17/01/2018 82,812 83,308 -0,36 83,804 82,812 5.733
16/01/2018 82,812 83,606 1,08 83,804 82,019 15.422
15/01/2018 84,300 82,713 -0,48 84,300 81,920 5.197
12/01/2018 84,201 83,110 -0,71 84,201 82,118 6.082
11/01/2018 84,201 83,705 0,00 84,300 83,507 5.865
10/01/2018 83,804 83,705 -0,71 84,300 83,407 3.873
09/01/2018 84,399 84,300 0,24 84,399 83,308 9.486
08/01/2018 84,399 84,102 -0,24 84,399 83,903 5.636
05/01/2018 84,201 84,300 0,47 84,796 83,804 7.095
04/01/2018 82,515 83,903 0,00 84,300 82,515 8.877
03/01/2018 83,705 83,903 -0,35 84,300 83,209 12.385
02/01/2018 82,564 84,201 0,30 85,292 81,374 9.303
29/12/2017 79,986 83,953 3,55 83,953 79,837 15.031
28/12/2017 81,027 81,077 -0,18 81,622 79,688 26.919
27/12/2017 82,961 81,226 -2,79 83,556 80,878 15.288
22/12/2017 84,449 83,556 -2,03 84,796 81,870 9.267
21/12/2017 85,292 85,292 -0,29 86,482 84,102 11.003
20/12/2017 86,779 85,540 -0,98 86,779 85,044 6.510
19/12/2017 87,077 86,383 -0,85 87,077 85,292 9.724
18/12/2017 85,441 87,127 1,86 87,474 85,292 13.954
15/12/2017 84,895 85,540 0,94 86,184 83,705 8.656
14/12/2017 84,647 84,746 0,00 84,796 84,201 5.791
13/12/2017 86,284 84,746 0,89 86,284 83,705 4.918
12/12/2017 86,234 84,002 -1,11 86,234 83,358 7.551
11/12/2017 85,143 84,945 -0,29 85,639 84,350 7.090
08/12/2017 86,184 85,193 -0,98 86,284 84,845 5.323
07/12/2017 86,779 86,036 -0,80 86,779 85,490 2.760
06/12/2017 85,341 86,730 1,10 86,779 85,093 11.816
05/12/2017 84,250 85,788 0,87 85,788 84,250 9.058
04/12/2017 84,697 85,044 0,70 85,242 83,804 15.244
01/12/2017 83,804 84,449 0,83 85,093 83,060 14.256
30/11/2017 84,498 83,755 -1,23 84,498 82,564 14.838
29/11/2017 84,796 84,796 0,29 85,242 83,903 5.895
28/11/2017 85,788 84,548 -1,45 86,135 83,655 7.758
27/11/2017 84,250 85,788 1,82 86,531 84,052 12.132
24/11/2017 82,118 84,250 2,35 84,300 82,118 8.334
23/11/2017 81,275 82,316 1,34 82,812 80,531 17.345
22/11/2017 80,333 81,226 1,24 81,275 80,283 10.650
21/11/2017 80,829 80,234 -0,49 81,077 79,292 6.533
20/11/2017 80,829 80,630 -0,25 80,829 79,440 5.573
17/11/2017 79,738 80,829 1,37 81,325 78,944 13.687
16/11/2017 79,044 79,738 1,01 80,035 78,399 7.960
15/11/2017 79,242 78,944 0,32 79,242 78,052 5.449
14/11/2017 79,292 78,697 -0,75 79,292 78,250 5.005
13/11/2017 82,217 79,292 -0,37 82,217 77,358 12.800
10/11/2017 81,523 79,589 -2,37 81,622 78,349 7.697
09/11/2017 80,829 81,523 -0,78 82,267 80,829 10.748
08/11/2017 82,168 82,168 -0,24 83,110 80,035 16.987
07/11/2017 82,118 82,366 0,54 83,259 80,730 17.238
06/11/2017 81,275 81,920 3,25 82,168 79,787 16.516
03/11/2017 77,358 79,341 2,76 79,341 77,358 31.831
02/11/2017 77,358 77,209 0,00 77,358 76,465 9.181
01/11/2017 75,374 77,209 0,13 77,358 75,374 10.062
31/10/2017 76,366 77,110 1,04 77,110 75,870 8.890
30/10/2017 74,928 76,316 0,65 76,812 74,928 9.133
27/10/2017 72,944 75,820 2,34 76,267 72,944 15.658
26/10/2017 75,176 74,085 -0,73 75,176 72,895 9.704
25/10/2017 75,771 74,630 -3,15 77,159 74,382 3.703
24/10/2017 76,118 77,060 2,24 77,358 73,886 10.664
23/10/2017 75,176 75,374 0,66 76,366 74,085 5.896
20/10/2017 74,382 74,878 0,00 75,275 74,382 5.028
19/10/2017 74,581 74,878 0,80 75,176 74,035 5.505
18/10/2017 74,134 74,283 -0,66 75,374 73,886 8.388
17/10/2017 74,283 74,779 0,53 75,374 74,184 5.024
16/10/2017 74,035 74,382 0,07 75,870 73,886 6.488
13/10/2017 75,920 74,333 -1,64 77,011 73,886 10.817
12/10/2017 76,267 75,572 -0,46 76,267 73,837 4.140
11/10/2017 79,292 75,920 -3,77 79,292 75,572 8.850
10/10/2017 76,961 78,895 0,95 80,234 76,961 20.881
09/10/2017 76,862 78,151 2,07 79,341 76,168 9.991
06/10/2017 76,515 76,564 0,92 77,011 73,936 14.079
05/10/2017 75,424 75,870 -0,07 76,564 75,424 11.396
04/10/2017 75,870 75,920 -0,26 76,663 75,424 5.405
03/10/2017 75,275 76,118 2,33 77,407 74,382 9.937
02/10/2017 73,688 74,382 0,74 75,820 73,391 8.093
29/09/2017 72,845 73,837 1,85 73,837 71,903 18.280
28/09/2017 70,068 72,498 0,83 72,696 70,068 4.863
27/09/2017 70,118 71,903 2,11 72,052 70,118 3.710
26/09/2017 69,671 70,415 -1,80 71,258 68,630 9.235
25/09/2017 69,176 71,705 0,42 72,399 69,176 7.205
22/09/2017 71,010 71,407 0,63 73,391 71,010 2.539
21/09/2017 69,324 70,961 2,43 72,052 69,324 5.976
20/09/2017 70,068 69,275 -1,48 70,465 68,481 5.004
19/09/2017 73,341 70,316 -3,41 73,341 70,167 11.207
18/09/2017 72,052 72,796 1,80 74,085 70,762 4.732
15/09/2017 69,622 71,506 2,63 71,506 67,837 18.204
14/09/2017 68,928 69,671 -0,64 70,663 67,837 8.902
13/09/2017 67,936 70,118 3,51 70,167 67,490 8.674
12/09/2017 66,349 67,738 0,22 68,085 66,002 2.908
11/09/2017 65,605 67,589 3,18 67,886 65,456 4.505
08/09/2017 64,415 65,506 1,85 66,448 64,415 1.377
07/09/2017 62,729 64,316 1,33 64,961 62,729 2.260
06/09/2017 62,580 63,473 -1,54 64,167 62,580 3.012
05/09/2017 65,308 64,465 0,39 65,308 62,779 4.265
04/09/2017 61,787 64,217 -0,54 64,762 61,688 4.188
01/09/2017 65,258 64,564 0,31 65,258 64,018 3.394
31/08/2017 64,762 64,366 -0,61 64,812 63,870 4.863
30/08/2017 62,580 64,762 2,43 65,258 62,580 4.324
29/08/2017 63,175 63,225 -1,09 63,671 62,779 3.137
28/08/2017 63,969 63,919 -1,60 64,762 63,473 740
25/08/2017 66,151 64,961 -0,53 66,200 64,663 1.059
24/08/2017 65,506 65,308 -0,83 65,952 64,812 515
23/08/2017 66,399 65,853 1,22 66,448 64,762 1.191
22/08/2017 64,861 65,060 0,46 66,299 64,812 5.461
21/08/2017 66,052 64,762 -2,54 66,151 64,465 2.916
18/08/2017 67,242 66,448 -0,30 67,242 65,407 1.429
17/08/2017 67,192 66,647 -1,03 67,291 66,299 3.424
16/08/2017 67,341 67,341 0,07 67,341 66,250 2.179
15/08/2017 67,242 67,291 0,15 67,341 66,399 2.595
14/08/2017 67,192 67,192 4,23 67,192 65,258 4.648
11/08/2017 67,242 64,465 -2,48 67,242 63,770 7.420
10/08/2017 67,142 66,101 -0,60 67,142 65,060 4.178
09/08/2017 68,432 66,498 -1,76 68,432 65,456 9.725
08/08/2017 65,506 67,688 1,19 68,134 65,506 3.280
07/08/2017 67,936 66,895 -0,81 67,936 66,399 2.269
04/08/2017 68,432 67,440 -0,22 68,432 66,349 2.233
03/08/2017 66,002 67,589 2,56 67,936 65,456 9.012
02/08/2017 66,200 65,903 -0,23 66,200 64,266 5.517
01/08/2017 65,506 66,052 1,06 66,250 65,060 5.750
31/07/2017 65,704 65,357 -2,01 66,250 64,366 8.088
28/07/2017 66,944 66,696 -0,15 67,440 66,002 2.727
27/07/2017 67,390 66,795 -0,22 67,440 65,655 4.497
26/07/2017 66,944 66,944 0,00 67,440 65,556 11.803
25/07/2017 66,944 66,944 0,30 67,440 65,456 7.720
24/07/2017 65,456 66,746 3,78 66,944 64,266 20.525
21/07/2017 65,159 64,316 -1,37 66,647 63,076 38.488
20/07/2017 69,374 65,209 -1,65 69,374 65,060 3.567
19/07/2017 65,506 66,299 1,29 66,746 65,159 6.245
18/07/2017 66,349 65,456 -1,49 67,192 65,456 13.083
17/07/2017 65,704 66,448 1,75 68,828 64,514 3.713
14/07/2017 64,366 65,308 1,39 65,952 63,473 8.048
13/07/2017 62,233 64,415 4,51 64,415 61,093 4.499
12/07/2017 62,481 61,638 -0,21 62,680 60,994 2.797
11/07/2017 61,766 61,766 -0,48 62,260 61,074 4.740
10/07/2017 61,124 62,063 2,28 62,063 58,653 4.700
07/07/2017 61,025 60,679 0,66 61,025 60,135 3.016
06/07/2017 62,013 60,284 -2,40 62,013 59,048 34.279
05/07/2017 62,161 61,766 -0,48 62,161 61,371 1.948
04/07/2017 62,260 62,063 0,40 62,260 61,321 3.565
03/07/2017 63,150 61,816 0,89 63,150 61,272 26.189
30/06/2017 61,124 61,272 -0,32 62,161 60,580 5.184
29/06/2017 62,112 61,470 0,16 62,211 61,272 10.826
28/06/2017 61,420 61,371 1,80 62,211 60,234 4.994
27/06/2017 62,408 60,284 -2,79 62,408 60,284 16.444
26/06/2017 62,211 62,013 0,56 62,903 61,223 5.607
23/06/2017 61,223 61,667 1,13 63,248 59,295 18.587
22/06/2017 58,653 60,976 4,22 61,223 58,505 23.917
21/06/2017 57,813 58,505 1,20 58,653 57,319 8.887
20/06/2017 57,517 57,813 -0,51 58,505 56,924 10.601
19/06/2017 58,307 58,110 0,51 58,307 57,615 5.084
16/06/2017 57,961 57,813 0,86 58,110 57,319 3.572
15/06/2017 57,467 57,319 -0,26 57,912 57,319 4.222
14/06/2017 57,665 57,467 1,48 58,505 56,924 9.157
13/06/2017 56,133 56,627 1,06 57,121 56,034 3.125
12/06/2017 55,738 56,034 0,53 56,133 54,552 3.139
09/06/2017 55,095 55,738 -0,18 56,133 55,095 6.125
08/06/2017 56,726 55,837 -1,57 56,726 54,898 7.937
07/06/2017 56,430 56,726 -2,71 58,307 56,430 7.789
06/06/2017 58,258 58,307 1,11 58,307 56,430 6.520
05/06/2017 58,307 57,665 0,17 58,307 55,886 6.309
02/06/2017 57,517 57,566 -0,26 58,258 57,368 6.111
01/06/2017 57,121 57,714 1,13 58,159 57,121 18.740
31/05/2017 56,775 57,072 1,14 57,418 56,281 4.435
30/05/2017 56,775 56,430 0,09 56,775 55,935 2.895
29/05/2017 55,639 56,380 0,62 56,627 55,244 8.391
26/05/2017 55,837 56,034 1,80 56,034 54,947 5.986
25/05/2017 54,601 55,046 0,81 55,589 54,354 2.278
24/05/2017 55,194 54,601 0,45 55,194 54,008 2.790
23/05/2017 53,267 54,354 1,66 54,651 52,378 8.163
22/05/2017 54,354 53,465 -0,18 54,354 52,872 2.733
19/05/2017 54,305 53,564 0,18 54,305 53,218 4.987
18/05/2017 53,761 53,465 -1,90 55,095 52,575 11.630
17/05/2017 56,430 54,502 -2,48 56,430 54,502 6.499
16/05/2017 56,430 55,886 -0,79 56,430 55,886 2.426
15/05/2017 55,540 56,331 1,42 56,331 54,799 5.025
12/05/2017 56,578 55,540 -0,71 56,578 55,342 8.495
11/05/2017 54,848 55,935 1,98 56,331 54,749 15.508
10/05/2017 54,601 54,848 0,54 54,848 54,255 5.633
09/05/2017 53,761 54,552 0,91 54,552 53,761 19.889
08/05/2017 53,811 54,058 0,74 54,552 53,613 7.049
05/05/2017 53,366 53,662 0,09 54,206 53,366 3.527
04/05/2017 54,107 53,613 -0,46 54,107 53,613 7.853
03/05/2017 54,305 53,860 0,83 54,305 53,168 7.149
02/05/2017 51,933 53,415 0,28 54,255 51,933 6.517
28/04/2017 53,465 53,267 -0,37 53,465 52,625 3.387
27/04/2017 51,488 53,465 1,60 53,811 51,488 11.040

Mas noticias

publicidad
publicidad