19 de Agosto, 22:49 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VIDRALA (VID)VIDRALA (VID)

2,202,66 %
85,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 83,700 85,000 2,66 85,000 83,000 11.622
16/08/2018 83,300 82,800 -0,96 83,400 82,200 8.606
15/08/2018 83,800 83,600 0,36 83,800 82,300 9.737
14/08/2018 82,900 83,300 2,33 83,400 81,600 9.925
13/08/2018 82,500 81,400 -1,93 83,200 80,900 13.078
10/08/2018 83,200 83,000 0,00 83,400 82,600 9.761
09/08/2018 81,800 83,000 1,47 83,300 81,500 6.942
08/08/2018 81,600 81,800 -0,37 82,000 81,000 5.923
07/08/2018 81,900 82,100 0,24 82,600 81,800 9.224
06/08/2018 83,000 81,900 -0,49 83,000 81,900 10.636
03/08/2018 82,900 82,300 0,61 83,500 81,600 14.845
02/08/2018 81,300 81,800 -0,24 82,300 81,300 7.790
01/08/2018 81,800 82,000 0,12 82,400 81,600 12.120
31/07/2018 80,600 81,900 1,24 82,300 80,600 13.313
30/07/2018 80,300 80,900 0,12 82,000 80,300 8.984
27/07/2018 80,900 80,800 -0,49 82,000 80,400 8.209
26/07/2018 82,300 81,200 -2,52 83,400 81,200 11.528
25/07/2018 82,300 83,300 0,97 83,600 82,100 35.656
24/07/2018 82,400 82,500 -0,48 83,400 82,400 11.251
23/07/2018 84,400 82,900 0,36 84,400 82,400 6.318
20/07/2018 83,700 82,600 -1,90 84,100 82,500 5.948
19/07/2018 83,400 84,200 -0,59 85,000 82,700 24.545
18/07/2018 84,800 84,700 0,83 85,000 84,000 5.552
17/07/2018 83,100 84,000 -0,36 85,000 83,100 4.449
16/07/2018 85,500 84,300 -1,17 85,600 84,100 18.980
13/07/2018 83,000 85,300 1,43 86,900 82,500 19.855
12/07/2018 83,000 84,100 1,94 84,500 82,300 6.782
11/07/2018 82,800 82,500 -0,28 85,800 82,500 18.744
10/07/2018 82,436 82,735 0,24 83,632 81,339 6.548
09/07/2018 85,825 82,535 -1,78 85,825 81,838 5.454
06/07/2018 86,523 84,031 -0,71 86,523 83,532 25.276
05/07/2018 83,233 84,629 1,68 85,127 83,233 7.386
04/07/2018 81,738 83,233 1,71 83,333 81,738 5.777
03/07/2018 81,738 81,838 -0,36 82,535 81,339 4.906
02/07/2018 81,339 82,137 0,98 82,834 80,243 5.897
29/06/2018 80,542 81,339 0,00 82,336 80,243 10.113
28/06/2018 80,841 81,339 0,12 81,838 79,545 17.943
27/06/2018 82,236 81,240 -1,33 82,436 80,941 5.049
26/06/2018 83,732 82,336 -1,78 83,732 82,336 12.701
25/06/2018 83,831 83,831 -0,36 84,130 82,436 10.604
22/06/2018 85,227 84,130 -1,40 87,121 84,130 32.058
21/06/2018 84,728 85,326 1,18 85,526 84,230 10.749
20/06/2018 84,828 84,330 -0,59 85,626 83,034 19.585
19/06/2018 86,622 84,828 -2,41 86,921 84,828 18.836
18/06/2018 88,616 86,921 0,35 88,616 86,722 13.381
15/06/2018 86,423 86,622 0,00 86,722 85,925 11.980
14/06/2018 86,523 86,622 -0,23 87,320 86,124 17.875
13/06/2018 84,828 86,822 2,11 87,220 84,828 15.777
12/06/2018 84,330 85,027 0,71 85,626 84,031 10.191
11/06/2018 84,230 84,429 0,71 84,728 83,831 11.938
08/06/2018 83,233 83,831 0,12 84,230 82,635 7.053
07/06/2018 84,728 83,732 -0,71 84,728 83,732 16.896
06/06/2018 83,632 84,330 1,20 85,127 83,632 18.380
05/06/2018 82,934 83,333 0,36 84,130 82,436 13.512
04/06/2018 84,230 83,034 -1,42 84,230 82,834 11.825
01/06/2018 82,236 84,230 2,92 84,230 82,236 13.364
31/05/2018 83,931 81,838 -1,79 84,230 81,838 13.738
30/05/2018 83,134 83,333 0,00 84,230 82,735 12.136
29/05/2018 84,828 83,333 -1,88 85,426 83,134 10.135
28/05/2018 85,426 84,928 -1,27 86,224 84,230 4.232
25/05/2018 85,925 86,024 -1,26 86,622 85,227 7.189
24/05/2018 86,124 87,121 1,51 87,220 86,124 31.208
23/05/2018 85,725 85,825 -0,23 85,825 85,027 3.297
22/05/2018 86,921 86,024 -0,58 87,021 85,825 9.574
21/05/2018 86,124 86,523 -0,23 87,320 86,124 6.924
18/05/2018 86,921 86,722 0,12 86,921 86,124 5.713
17/05/2018 85,426 86,622 1,40 86,921 85,426 9.899
16/05/2018 85,725 85,426 -0,46 86,622 83,732 17.813
15/05/2018 86,622 85,825 -1,37 87,819 85,825 6.247
14/05/2018 87,320 87,021 -1,13 88,317 87,021 4.051
11/05/2018 87,519 88,018 1,26 88,317 86,722 5.682
10/05/2018 86,722 86,921 0,58 87,918 86,124 10.094
09/05/2018 87,420 86,423 -1,25 87,420 86,323 20.812
08/05/2018 86,024 87,519 0,57 87,719 86,024 4.757
07/05/2018 85,725 87,021 0,23 88,317 85,725 4.046
04/05/2018 86,722 86,822 -1,36 87,918 86,722 9.131
03/05/2018 88,018 88,018 -1,23 88,716 86,822 8.754
02/05/2018 88,516 89,114 2,76 89,214 86,423 19.066
30/04/2018 85,326 86,722 0,58 86,921 85,227 12.289
27/04/2018 85,526 86,224 1,17 87,220 85,426 17.726
26/04/2018 85,227 85,227 -0,35 85,725 84,828 9.963
25/04/2018 86,124 85,526 -2,05 87,420 84,828 16.010
24/04/2018 88,915 87,320 -1,57 89,613 86,423 9.676
23/04/2018 88,716 88,716 0,23 89,413 88,516 10.079
20/04/2018 88,716 88,516 0,57 89,712 88,217 13.638
19/04/2018 85,825 88,018 0,57 88,616 85,825 7.517
18/04/2018 87,819 87,519 -0,23 88,716 85,925 11.051
17/04/2018 87,320 87,719 0,69 88,118 87,320 10.302
16/04/2018 86,822 87,121 0,23 88,317 86,224 15.072
13/04/2018 87,819 86,921 -1,25 88,417 86,921 6.568
12/04/2018 88,118 88,018 0,11 88,716 86,722 10.499
11/04/2018 88,716 87,918 -0,90 89,812 86,523 11.061
10/04/2018 89,712 88,716 -0,78 89,912 88,317 8.370
09/04/2018 90,011 89,413 -0,33 91,307 88,516 5.195
06/04/2018 90,709 89,712 -1,21 91,407 89,114 4.336
05/04/2018 89,214 90,809 2,02 92,005 87,719 12.350
04/04/2018 91,008 89,015 -2,62 91,507 88,317 15.267
03/04/2018 91,706 91,407 0,22 91,806 90,510 7.665
29/03/2018 91,208 91,208 0,00 92,404 91,208 6.555
28/03/2018 94,497 91,208 -3,68 94,497 91,208 17.878
27/03/2018 96,690 94,696 0,00 96,690 93,700 25.698
26/03/2018 93,201 94,696 2,04 96,291 91,606 27.083
23/03/2018 89,114 92,803 4,02 93,201 88,815 36.757
22/03/2018 88,118 89,214 0,90 89,912 88,118 39.475
21/03/2018 88,716 88,417 -0,11 89,015 88,417 26.319
20/03/2018 87,719 88,516 0,79 88,716 87,619 27.199
19/03/2018 88,018 87,819 0,34 88,616 86,921 20.393
16/03/2018 87,420 87,519 -0,11 87,719 87,021 19.450
15/03/2018 86,622 87,619 1,50 87,719 86,323 11.206
14/03/2018 84,828 86,323 0,70 86,722 84,828 30.557
13/03/2018 87,320 85,725 -1,60 87,719 85,127 14.022
12/03/2018 90,011 87,121 -2,89 90,211 86,921 16.223
09/03/2018 90,809 89,712 -1,21 90,809 89,015 41.461
08/03/2018 89,712 90,809 0,55 91,008 89,613 12.581
07/03/2018 88,417 90,311 1,80 91,307 88,217 25.077
06/03/2018 89,015 88,716 -0,45 89,015 87,819 13.564
05/03/2018 88,217 89,114 1,25 89,114 87,719 7.747
02/03/2018 88,417 88,018 -0,90 88,516 87,519 15.190
01/03/2018 89,413 88,815 -0,34 89,712 87,719 11.328
28/02/2018 87,220 89,114 0,34 89,513 87,220 14.668
27/02/2018 90,111 88,815 -1,44 90,211 86,423 17.833
26/02/2018 86,224 90,111 4,39 90,111 86,224 9.806
23/02/2018 86,523 86,323 -0,12 86,921 84,429 11.195
22/02/2018 87,719 86,423 -0,57 87,719 85,925 9.926
21/02/2018 87,819 86,921 -1,02 87,819 86,523 8.550
20/02/2018 88,716 87,819 -1,01 88,716 87,320 7.412
19/02/2018 88,317 88,716 0,56 89,114 88,317 6.370
16/02/2018 87,021 88,217 1,37 89,015 86,722 24.945
15/02/2018 86,523 87,021 0,58 87,021 86,523 11.438
14/02/2018 86,423 86,523 0,35 86,921 85,925 14.683
13/02/2018 86,921 86,224 -0,57 86,921 86,224 12.461
12/02/2018 84,728 86,722 3,69 87,021 84,629 26.657
09/02/2018 83,437 83,635 -0,47 84,228 83,042 25.065
08/02/2018 82,943 84,031 1,43 84,426 82,350 13.752
07/02/2018 82,548 82,844 0,36 82,844 81,757 13.714
06/02/2018 80,274 82,548 0,24 82,548 80,175 14.756
05/02/2018 82,350 82,350 0,00 82,548 81,065 13.308
02/02/2018 82,449 82,350 1,09 82,449 81,658 26.288
01/02/2018 80,175 81,460 0,49 82,449 80,175 15.251
31/01/2018 81,361 81,065 -1,80 82,548 80,669 6.186
30/01/2018 81,658 82,548 0,12 82,548 81,460 5.364
29/01/2018 82,943 82,449 -0,12 82,943 81,757 17.900
26/01/2018 82,745 82,548 0,24 82,943 82,053 5.511
25/01/2018 82,745 82,350 -0,12 82,745 81,757 4.677
24/01/2018 82,943 82,449 -0,48 82,943 82,053 5.110
23/01/2018 82,745 82,844 -0,12 83,042 82,449 5.787
22/01/2018 83,042 82,943 0,12 83,437 82,548 5.076
19/01/2018 83,833 82,844 -0,95 83,833 82,449 5.292
18/01/2018 82,844 83,635 0,71 83,635 82,350 5.253
17/01/2018 82,548 83,042 -0,36 83,536 82,548 5.733
16/01/2018 82,548 83,339 1,08 83,536 81,757 15.422
15/01/2018 84,031 82,449 -0,48 84,031 81,658 5.197
12/01/2018 83,932 82,844 -0,71 83,932 81,856 6.082
11/01/2018 83,932 83,437 0,00 84,031 83,240 5.865
10/01/2018 83,536 83,437 -0,71 84,031 83,141 3.873
09/01/2018 84,130 84,031 0,24 84,130 83,042 9.486
08/01/2018 84,130 83,833 -0,24 84,130 83,635 5.636
05/01/2018 83,932 84,031 0,47 84,525 83,536 7.095
04/01/2018 82,251 83,635 0,00 84,031 82,251 8.877
03/01/2018 83,437 83,635 -0,35 84,031 82,943 12.385
02/01/2018 82,301 83,932 0,30 85,019 81,114 9.303
29/12/2017 79,730 83,685 3,55 83,685 79,582 15.031
28/12/2017 80,768 80,818 -0,18 81,361 79,434 26.919
27/12/2017 82,696 80,966 -2,79 83,289 80,620 15.288
22/12/2017 84,179 83,289 -2,03 84,525 81,609 9.267
21/12/2017 85,019 85,019 -0,29 86,206 83,833 11.003
20/12/2017 86,502 85,266 -0,98 86,502 84,772 6.510
19/12/2017 86,799 86,107 -0,85 86,799 85,019 9.724
18/12/2017 85,168 86,848 1,86 87,194 85,019 13.954
15/12/2017 84,624 85,266 0,94 85,909 83,437 8.656
14/12/2017 84,377 84,476 0,00 84,525 83,932 5.791
13/12/2017 86,008 84,476 0,89 86,008 83,437 4.918
12/12/2017 85,958 83,734 -1,11 85,958 83,091 7.551
11/12/2017 84,871 84,673 -0,29 85,365 84,080 7.090
08/12/2017 85,909 84,920 -0,98 86,008 84,574 5.323
07/12/2017 86,502 85,761 -0,80 86,502 85,217 2.760
06/12/2017 85,069 86,453 1,10 86,502 84,822 11.816
05/12/2017 83,981 85,514 0,87 85,514 83,981 9.058
04/12/2017 84,426 84,772 0,70 84,970 83,536 15.244
01/12/2017 83,536 84,179 0,83 84,822 82,795 14.256
30/11/2017 84,228 83,487 -1,23 84,228 82,301 14.838
29/11/2017 84,525 84,525 0,29 84,970 83,635 5.895
28/11/2017 85,514 84,278 -1,45 85,860 83,388 7.758
27/11/2017 83,981 85,514 1,82 86,255 83,783 12.132
24/11/2017 81,856 83,981 2,35 84,031 81,856 8.334
23/11/2017 81,015 82,053 1,34 82,548 80,274 17.345
22/11/2017 80,076 80,966 1,24 81,015 80,027 10.650
21/11/2017 80,571 79,977 -0,49 80,818 79,038 6.533
20/11/2017 80,571 80,373 -0,25 80,571 79,187 5.573
17/11/2017 79,483 80,571 1,37 81,065 78,692 13.687
16/11/2017 78,791 79,483 1,01 79,780 78,148 7.960
15/11/2017 78,989 78,692 0,32 78,989 77,802 5.449
14/11/2017 79,038 78,445 -0,75 79,038 78,000 5.005
13/11/2017 81,955 79,038 -0,37 81,955 77,110 12.800
10/11/2017 81,263 79,335 -2,37 81,361 78,099 7.697
09/11/2017 80,571 81,263 -0,78 82,004 80,571 10.748
08/11/2017 81,905 81,905 -0,24 82,844 79,780 16.987
07/11/2017 81,856 82,103 0,54 82,993 80,472 17.238
06/11/2017 81,015 81,658 3,25 81,905 79,533 16.516
03/11/2017 77,110 79,088 2,76 79,088 77,110 31.831
02/11/2017 77,110 76,962 0,00 77,110 76,221 9.181
01/11/2017 75,133 76,962 0,13 77,110 75,133 10.062
31/10/2017 76,122 76,863 1,04 76,863 75,628 8.890
30/10/2017 74,688 76,072 0,65 76,567 74,688 9.133
27/10/2017 72,711 75,578 2,34 76,023 72,711 15.658
26/10/2017 74,936 73,848 -0,73 74,936 72,662 9.704
25/10/2017 75,529 74,392 -3,15 76,913 74,145 3.703
24/10/2017 75,875 76,814 2,24 77,110 73,650 10.664
23/10/2017 74,936 75,133 0,66 76,122 73,848 5.896
20/10/2017 74,145 74,639 0,00 75,034 74,145 5.028
19/10/2017 74,342 74,639 0,80 74,936 73,799 5.505
18/10/2017 73,898 74,046 -0,66 75,133 73,650 8.388
17/10/2017 74,046 74,540 0,53 75,133 73,947 5.024
16/10/2017 73,799 74,145 0,07 75,628 73,650 6.488
13/10/2017 75,677 74,095 -1,64 76,764 73,650 10.817
12/10/2017 76,023 75,331 -0,46 76,023 73,601 4.140
11/10/2017 79,038 75,677 -3,77 79,038 75,331 8.850
10/10/2017 76,715 78,643 0,95 79,977 76,715 20.881
09/10/2017 76,616 77,901 2,07 79,088 75,924 9.991
06/10/2017 76,270 76,320 0,92 76,764 73,700 14.079
05/10/2017 75,183 75,628 -0,07 76,320 75,183 11.396
04/10/2017 75,628 75,677 -0,26 76,418 75,183 5.405
03/10/2017 75,034 75,875 2,33 77,160 74,145 9.937
02/10/2017 73,453 74,145 0,74 75,578 73,156 8.093
29/09/2017 72,612 73,601 1,85 73,601 71,673 18.280
28/09/2017 69,844 72,266 0,83 72,464 69,844 4.863
27/09/2017 69,894 71,673 2,11 71,821 69,894 3.710
26/09/2017 69,449 70,190 -1,80 71,031 68,411 9.235
25/09/2017 68,955 71,475 0,42 72,167 68,955 7.205
22/09/2017 70,783 71,179 0,63 73,156 70,783 2.539
21/09/2017 69,103 70,734 2,43 71,821 69,103 5.976
20/09/2017 69,844 69,053 -1,48 70,240 68,263 5.004
19/09/2017 73,107 70,091 -3,41 73,107 69,943 11.207
18/09/2017 71,821 72,563 1,80 73,848 70,536 4.732
15/09/2017 69,399 71,278 2,63 71,278 67,620 18.204
14/09/2017 68,707 69,449 -0,64 70,437 67,620 8.902
13/09/2017 67,719 69,894 3,51 69,943 67,274 8.674
12/09/2017 66,137 67,521 0,22 67,867 65,791 2.908
11/09/2017 65,396 67,373 3,18 67,669 65,247 4.505
08/09/2017 64,209 65,297 1,85 66,236 64,209 1.377
07/09/2017 62,529 64,110 1,33 64,753 62,529 2.260
06/09/2017 62,380 63,270 -1,54 63,962 62,380 3.012
05/09/2017 65,099 64,259 0,39 65,099 62,578 4.265
04/09/2017 61,590 64,012 -0,54 64,555 61,491 4.188
01/09/2017 65,050 64,358 0,31 65,050 63,814 3.394
31/08/2017 64,555 64,160 -0,61 64,605 63,666 4.863
30/08/2017 62,380 64,555 2,43 65,050 62,380 4.324
29/08/2017 62,974 63,023 -1,09 63,468 62,578 3.137
28/08/2017 63,764 63,715 -1,60 64,555 63,270 740
25/08/2017 65,939 64,753 -0,53 65,989 64,456 1.059
24/08/2017 65,297 65,099 -0,83 65,742 64,605 515
23/08/2017 66,186 65,643 1,22 66,236 64,555 1.191
22/08/2017 64,654 64,852 0,46 66,088 64,605 5.461

Mas noticias

publicidad
publicidad