19 de Junio, 18:04 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ZARDOYA OTIS (ZOT)ZARDOYA OTIS (ZOT)

-0,18-2,13 %
8,29

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 8,250 8,470 2,05 8,485 8,250 279.040
15/06/2018 8,450 8,300 -1,95 8,475 8,300 278.799
14/06/2018 8,485 8,465 -0,24 8,525 8,395 166.170
13/06/2018 8,610 8,485 -1,39 8,635 8,425 178.936
12/06/2018 8,545 8,605 0,88 8,635 8,540 136.581
11/06/2018 8,420 8,530 0,77 8,565 8,420 126.902
08/06/2018 8,360 8,465 -0,35 8,500 8,335 191.860
07/06/2018 8,515 8,495 -0,59 8,600 8,435 133.644
06/06/2018 8,520 8,545 1,36 8,555 8,470 158.862
05/06/2018 8,370 8,430 0,60 8,530 8,370 158.715
04/06/2018 8,260 8,380 0,12 8,495 8,260 140.468
01/06/2018 8,195 8,370 2,26 8,400 8,195 171.622
31/05/2018 8,230 8,185 -0,79 8,310 8,140 301.532
30/05/2018 8,535 8,250 -1,32 8,535 8,240 215.309
29/05/2018 8,480 8,360 -1,70 8,485 8,305 192.070
28/05/2018 8,460 8,505 1,13 8,545 8,400 160.609
25/05/2018 8,525 8,410 -1,75 8,620 8,405 178.762
24/05/2018 8,600 8,560 0,06 8,665 8,530 162.162
23/05/2018 8,650 8,555 -1,38 8,700 8,555 216.737
22/05/2018 8,680 8,675 0,00 8,730 8,590 184.543
21/05/2018 8,720 8,675 0,75 8,720 8,630 188.272
18/05/2018 8,610 8,610 -0,63 8,700 8,590 215.552
17/05/2018 8,540 8,665 0,93 8,675 8,540 146.083
16/05/2018 8,540 8,585 -0,29 8,605 8,515 114.826
15/05/2018 8,565 8,610 -0,17 8,610 8,520 143.112
14/05/2018 8,730 8,625 -1,09 8,750 8,585 121.256
11/05/2018 8,705 8,720 0,23 8,720 8,655 122.343
10/05/2018 8,720 8,700 -0,11 8,765 8,670 161.416
09/05/2018 8,755 8,710 -0,11 8,755 8,635 171.342
08/05/2018 8,700 8,720 0,06 8,720 8,630 142.529
07/05/2018 8,445 8,715 2,47 8,780 8,445 289.942
04/05/2018 8,470 8,505 0,29 8,605 8,470 235.957
03/05/2018 8,505 8,480 -0,64 8,520 8,440 178.803
02/05/2018 8,525 8,535 0,77 8,565 8,460 276.176
30/04/2018 8,520 8,470 0,18 8,550 8,410 191.155
27/04/2018 8,540 8,455 -0,94 8,540 8,420 157.630
26/04/2018 8,445 8,535 1,25 8,570 8,255 243.594
25/04/2018 8,460 8,430 -0,88 8,460 8,305 246.778
24/04/2018 8,500 8,505 -0,29 8,545 8,470 210.384
23/04/2018 8,525 8,530 0,35 8,530 8,435 174.206
20/04/2018 8,440 8,500 1,07 8,510 8,400 200.116
19/04/2018 8,255 8,410 1,63 8,450 8,255 274.290
18/04/2018 8,195 8,275 0,73 8,315 8,175 291.491
17/04/2018 8,400 8,215 -1,91 8,445 8,130 420.816
16/04/2018 8,400 8,375 -0,30 8,460 8,370 252.834
13/04/2018 8,405 8,400 -0,36 8,650 8,360 133.517
12/04/2018 8,490 8,430 -0,71 8,580 8,375 243.601
11/04/2018 8,245 8,490 3,47 8,555 8,245 380.784
10/04/2018 8,235 8,205 -0,12 8,300 8,100 228.358
09/04/2018 8,190 8,215 0,12 8,295 8,130 185.959
06/04/2018 8,140 8,205 0,92 8,280 8,110 134.055
05/04/2018 8,110 8,130 1,05 8,160 8,110 228.672
04/04/2018 8,100 8,046 -2,34 8,239 8,031 242.927
03/04/2018 8,051 8,239 1,71 8,269 8,046 226.526
29/03/2018 8,100 8,100 -0,12 8,199 8,100 162.339
28/03/2018 8,056 8,110 -0,18 8,135 8,021 177.706
27/03/2018 8,090 8,125 1,30 8,175 8,071 227.436
26/03/2018 8,056 8,021 0,06 8,160 8,011 249.382
23/03/2018 8,071 8,016 -1,04 8,076 7,977 223.619
22/03/2018 8,120 8,100 -0,73 8,189 8,071 241.982
21/03/2018 8,110 8,160 0,73 8,214 8,110 190.312
20/03/2018 8,105 8,100 -0,18 8,130 8,046 278.694
19/03/2018 8,160 8,115 -0,67 8,160 8,090 282.180
16/03/2018 8,170 8,170 -0,30 8,214 8,100 218.267
15/03/2018 8,209 8,194 0,61 8,234 8,076 267.121
14/03/2018 8,105 8,145 0,37 8,254 8,071 353.600
13/03/2018 8,199 8,115 -0,97 8,234 8,080 224.245
12/03/2018 8,264 8,194 -0,60 8,283 8,180 132.013
09/03/2018 8,264 8,244 -0,06 8,269 8,209 194.370
08/03/2018 8,274 8,249 0,24 8,293 8,239 204.190
07/03/2018 8,318 8,229 -1,07 8,348 8,199 268.862
06/03/2018 8,318 8,318 0,36 8,368 8,298 233.774
05/03/2018 8,308 8,288 -0,24 8,318 8,269 375.718
02/03/2018 8,397 8,308 -1,53 8,397 8,288 310.777
01/03/2018 8,491 8,437 -1,56 8,526 8,427 313.187
28/02/2018 8,660 8,571 -0,97 8,665 8,556 235.325
27/02/2018 8,793 8,655 -1,41 8,798 8,625 286.822
26/02/2018 8,798 8,779 0,06 8,823 8,739 94.102
23/02/2018 8,863 8,774 -0,78 8,863 8,675 205.001
22/02/2018 8,803 8,843 -0,61 8,883 8,784 198.382
21/02/2018 8,843 8,897 0,17 8,932 8,694 228.121
20/02/2018 8,833 8,883 0,79 8,952 8,823 243.866
19/02/2018 8,793 8,813 0,23 8,873 8,774 160.683
16/02/2018 8,620 8,793 1,72 8,813 8,620 410.961
15/02/2018 8,506 8,645 2,34 8,665 8,506 291.221
14/02/2018 8,556 8,447 -1,10 8,625 8,373 234.236
13/02/2018 8,581 8,541 -0,58 8,675 8,467 256.745
12/02/2018 8,566 8,590 0,93 8,685 8,566 221.425
09/02/2018 8,526 8,511 -0,75 8,640 8,442 289.344
08/02/2018 8,734 8,576 -1,81 8,734 8,482 371.579
07/02/2018 8,912 8,734 -0,51 8,912 8,640 308.564
06/02/2018 8,798 8,779 -2,80 8,878 8,635 502.209
05/02/2018 9,066 9,031 -0,38 9,066 8,586 495.025
02/02/2018 9,021 9,066 0,16 9,130 9,021 226.618
01/02/2018 9,180 9,051 -0,65 9,229 9,041 195.123
31/01/2018 9,001 9,110 0,93 9,195 9,001 333.417
30/01/2018 9,180 9,026 -1,35 9,204 9,011 294.091
29/01/2018 9,447 9,150 -3,14 9,477 9,135 310.350
26/01/2018 9,398 9,447 1,17 9,457 9,338 183.923
25/01/2018 9,348 9,338 -0,74 9,457 9,224 188.189
24/01/2018 9,328 9,407 0,85 9,407 9,274 203.637
23/01/2018 9,308 9,328 0,27 9,353 9,115 210.773
22/01/2018 9,259 9,303 0,05 9,308 9,219 94.919
19/01/2018 9,160 9,299 1,35 9,299 9,076 236.666
18/01/2018 9,289 9,175 -0,86 9,294 9,145 139.448
17/01/2018 9,279 9,254 0,11 9,299 9,185 168.160
16/01/2018 9,066 9,244 1,25 9,284 9,066 151.591
15/01/2018 9,135 9,130 -0,38 9,219 9,081 255.004
12/01/2018 9,140 9,165 -0,32 9,195 9,110 261.319
11/01/2018 9,110 9,195 0,38 9,209 9,076 219.730
10/01/2018 9,110 9,160 -0,59 9,209 9,056 218.484
09/01/2018 9,249 9,214 -1,06 9,249 9,115 265.228
08/01/2018 9,239 9,313 0,70 9,313 9,120 240.625
05/01/2018 9,303 9,249 -0,58 9,328 9,151 129.137
04/01/2018 8,935 9,303 3,55 9,303 8,935 199.326
03/01/2018 9,023 8,984 -0,11 9,023 8,910 120.121
02/01/2018 8,994 8,994 0,44 9,082 8,788 136.374
29/12/2017 8,964 8,954 -0,33 8,964 8,856 173.449
28/12/2017 8,896 8,984 0,66 9,023 8,846 180.362
27/12/2017 9,033 8,925 -0,98 9,033 8,886 290.742
22/12/2017 9,062 9,013 -1,08 9,082 9,004 89.774
21/12/2017 9,023 9,112 0,43 9,121 8,915 180.809
20/12/2017 9,161 9,072 -0,96 9,180 9,004 122.939
19/12/2017 9,131 9,161 0,32 9,229 9,102 110.411
18/12/2017 9,082 9,131 0,54 9,131 8,974 133.338
15/12/2017 9,082 9,082 0,11 9,092 8,954 335.842
14/12/2017 8,984 9,072 -0,32 9,141 8,984 93.722
13/12/2017 8,974 9,102 0,43 9,151 8,974 110.773
12/12/2017 9,200 9,062 -1,39 9,210 8,954 283.374
11/12/2017 9,180 9,190 -0,64 9,239 9,170 69.082
08/12/2017 9,200 9,249 0,00 9,278 9,200 48.361
07/12/2017 9,249 9,249 -0,53 9,308 9,161 87.745
06/12/2017 9,210 9,298 0,74 9,298 9,151 64.003
05/12/2017 9,239 9,229 -0,11 9,239 9,141 165.428
04/12/2017 9,141 9,239 0,86 9,239 9,141 69.702
01/12/2017 9,180 9,161 -0,64 9,210 9,082 159.308
30/11/2017 9,180 9,220 0,32 9,220 9,082 249.832
29/11/2017 9,288 9,190 -1,16 9,328 9,141 128.645
28/11/2017 9,180 9,298 1,50 9,298 9,180 262.552
27/11/2017 9,033 9,161 -0,21 9,180 9,033 172.532
24/11/2017 9,220 9,180 0,43 9,220 9,141 145.735
23/11/2017 9,200 9,141 -0,64 9,210 9,112 95.905
22/11/2017 9,121 9,200 0,32 9,269 9,121 188.249
21/11/2017 9,033 9,170 1,08 9,298 9,033 379.616
20/11/2017 8,856 9,072 1,76 9,072 8,856 730.738
17/11/2017 8,915 8,915 -0,66 8,974 8,807 108.463
16/11/2017 8,886 8,974 0,88 9,004 8,856 128.768
15/11/2017 8,896 8,896 -1,09 8,925 8,788 166.474
14/11/2017 8,837 8,994 1,10 9,023 8,837 175.868
13/11/2017 8,896 8,896 -0,55 8,935 8,856 111.299
10/11/2017 8,905 8,945 0,33 8,945 8,846 119.664
09/11/2017 9,062 8,915 -2,58 9,092 8,915 113.860
08/11/2017 9,210 9,151 0,00 9,210 9,053 91.209
07/11/2017 9,278 9,151 -0,96 9,278 9,131 107.474
06/11/2017 9,229 9,239 -0,21 9,249 9,161 132.175
03/11/2017 9,249 9,259 0,32 9,318 9,151 193.266
02/11/2017 9,318 9,229 -1,16 9,328 9,190 141.889
01/11/2017 9,131 9,337 2,26 9,416 9,131 358.802
31/10/2017 9,082 9,131 0,54 9,131 9,072 233.912
30/10/2017 8,984 9,082 1,09 9,092 8,905 203.287
27/10/2017 8,827 8,984 1,78 8,984 8,729 290.074
26/10/2017 8,601 8,827 1,70 8,837 8,601 256.177
25/10/2017 8,689 8,680 -0,79 8,719 8,621 189.322
24/10/2017 8,650 8,748 0,22 8,817 8,650 92.950
23/10/2017 8,621 8,729 -0,34 8,797 8,621 124.966
20/10/2017 8,640 8,758 0,79 8,817 8,591 190.309
19/10/2017 8,856 8,689 -1,78 8,866 8,650 296.529
18/10/2017 8,738 8,846 0,56 8,935 8,738 144.362
17/10/2017 9,004 8,797 -1,86 9,004 8,797 221.058
16/10/2017 8,886 8,964 0,77 8,984 8,827 164.377
13/10/2017 8,984 8,896 -0,44 8,984 8,846 153.831
12/10/2017 8,974 8,935 0,00 9,013 8,905 146.262
11/10/2017 8,886 8,935 0,66 8,954 8,837 263.975
10/10/2017 8,709 8,876 -0,44 9,043 8,709 282.814
09/10/2017 8,974 8,915 -1,63 9,102 8,905 309.621
06/10/2017 8,964 9,062 0,44 9,121 8,954 223.428
05/10/2017 8,819 9,023 1,20 9,023 8,799 251.447
04/10/2017 9,043 8,916 -1,40 9,043 8,828 390.171
03/10/2017 9,004 9,043 0,22 9,052 8,955 253.941
02/10/2017 9,004 9,023 -0,96 9,111 9,004 146.972
29/09/2017 9,013 9,111 0,54 9,111 8,994 258.250
28/09/2017 9,033 9,062 0,22 9,101 9,013 218.727
27/09/2017 9,043 9,043 0,00 9,043 8,974 100.140
26/09/2017 8,877 9,043 0,43 9,043 8,848 177.107
25/09/2017 9,052 9,004 -0,43 9,052 8,965 122.626
22/09/2017 9,033 9,043 0,22 9,052 8,974 113.690
21/09/2017 8,994 9,023 0,11 9,052 8,897 218.837
20/09/2017 8,926 9,013 -0,11 9,023 8,926 190.051
19/09/2017 8,721 9,023 1,76 9,023 8,575 472.776
18/09/2017 8,858 8,867 0,44 8,897 8,809 141.153
15/09/2017 8,887 8,828 -0,22 8,887 8,751 192.597
14/09/2017 8,897 8,848 -0,66 8,897 8,799 98.192
13/09/2017 8,906 8,906 -0,44 8,945 8,751 225.324
12/09/2017 8,936 8,945 0,11 8,965 8,858 155.537
11/09/2017 8,906 8,936 0,88 9,023 8,867 377.524
08/09/2017 8,780 8,858 -0,55 8,867 8,751 129.021
07/09/2017 8,838 8,906 0,77 8,945 8,828 221.164
06/09/2017 8,751 8,838 0,89 8,897 8,702 316.159
05/09/2017 8,439 8,760 2,97 8,760 8,361 373.913
04/09/2017 8,361 8,507 0,69 8,517 8,322 168.157
01/09/2017 8,352 8,449 0,23 8,517 8,352 200.256
31/08/2017 8,303 8,429 0,81 8,429 8,303 207.319
30/08/2017 8,322 8,361 1,06 8,381 8,274 124.363
29/08/2017 8,410 8,274 -1,39 8,410 8,206 156.013
28/08/2017 8,342 8,390 0,35 8,488 8,322 142.962
25/08/2017 8,459 8,361 -0,12 8,459 8,332 107.667
24/08/2017 8,361 8,371 -0,46 8,459 8,342 106.636
23/08/2017 8,400 8,410 -0,12 8,429 8,371 97.467
22/08/2017 8,410 8,420 0,58 8,420 8,342 74.461
21/08/2017 8,322 8,371 0,58 8,371 8,313 87.610
18/08/2017 8,361 8,322 -0,93 8,371 8,244 110.452
17/08/2017 8,410 8,400 -0,12 8,439 8,371 159.943
16/08/2017 8,371 8,410 0,23 8,468 8,371 113.174
15/08/2017 8,420 8,390 -0,92 8,439 8,313 195.395
14/08/2017 8,381 8,468 0,58 8,478 8,381 148.407
11/08/2017 8,410 8,420 0,00 8,420 8,060 339.832
10/08/2017 8,566 8,420 -0,80 8,566 8,381 183.979
09/08/2017 8,595 8,488 -1,69 8,624 8,488 188.334
08/08/2017 8,634 8,634 0,23 8,702 8,575 185.160
07/08/2017 8,663 8,614 -0,34 8,712 8,614 152.026
04/08/2017 8,653 8,644 0,00 8,712 8,614 123.981
03/08/2017 8,653 8,644 -0,45 8,731 8,614 182.933
02/08/2017 8,634 8,682 0,11 8,702 8,624 176.291
01/08/2017 8,624 8,673 0,45 8,809 8,624 291.842
31/07/2017 8,614 8,634 -2,42 8,790 8,614 342.768
28/07/2017 8,809 8,848 -0,11 8,887 8,760 210.611
27/07/2017 8,692 8,858 1,68 8,858 8,692 199.953
26/07/2017 8,741 8,712 -1,21 8,819 8,712 226.365
25/07/2017 8,848 8,819 0,55 8,867 8,741 134.601
24/07/2017 8,819 8,770 -0,55 8,877 8,663 169.734
21/07/2017 8,867 8,819 -1,41 8,926 8,819 164.632
20/07/2017 8,858 8,945 0,66 9,004 8,858 299.799
19/07/2017 8,809 8,887 1,11 8,897 8,760 162.368
18/07/2017 8,721 8,790 0,67 8,819 8,702 123.478
17/07/2017 8,644 8,731 0,79 8,780 8,575 216.774
14/07/2017 8,653 8,663 -0,22 8,692 8,614 168.363
13/07/2017 8,634 8,682 0,34 8,741 8,624 185.771
12/07/2017 8,468 8,653 2,18 8,741 8,468 290.933
11/07/2017 8,459 8,468 -0,23 8,517 8,400 201.623
10/07/2017 8,517 8,488 -0,68 8,546 8,459 287.475
07/07/2017 8,507 8,546 -0,45 8,546 8,381 293.809
06/07/2017 8,692 8,585 -0,69 8,692 8,459 375.735
05/07/2017 8,616 8,645 0,00 8,683 8,596 201.523
04/07/2017 8,635 8,645 -0,22 8,751 8,635 134.969
03/07/2017 8,789 8,664 -0,88 8,818 8,664 396.709
30/06/2017 8,780 8,741 -0,44 8,886 8,587 514.652
29/06/2017 8,828 8,780 -1,09 8,905 8,770 431.545
28/06/2017 8,751 8,876 0,44 8,915 8,741 367.542
27/06/2017 8,963 8,837 -1,40 8,963 8,828 427.259
26/06/2017 8,847 8,963 1,31 8,963 8,847 280.810
23/06/2017 8,876 8,847 -0,76 8,905 8,789 298.110
22/06/2017 9,001 8,915 -0,65 9,030 8,886 418.391
21/06/2017 9,021 8,973 -0,21 9,040 8,934 542.004
20/06/2017 8,837 8,992 1,86 9,098 8,837 726.079

Mas noticias

publicidad
publicidad