Vocento 15 años 21 de Octubre, 10:36 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ZARDOYA OTIS (ZOT)ZARDOYA OTIS (ZOT)

0,070,79 %
8,92

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 8,800 8,920 0,79 8,980 8,750 190.309
19/10/2017 9,020 8,850 -1,78 9,030 8,810 296.529
18/10/2017 8,900 9,010 0,56 9,100 8,900 144.362
17/10/2017 9,170 8,960 -1,86 9,170 8,960 221.058
16/10/2017 9,050 9,130 0,77 9,150 8,990 164.377
13/10/2017 9,150 9,060 -0,44 9,150 9,010 153.831
12/10/2017 9,140 9,100 0,00 9,180 9,070 146.262
11/10/2017 9,050 9,100 0,66 9,120 9,000 263.975
10/10/2017 8,870 9,040 -0,44 9,210 8,870 282.814
09/10/2017 9,140 9,080 -1,63 9,270 9,070 309.621
06/10/2017 9,130 9,230 0,44 9,290 9,120 223.428
05/10/2017 8,982 9,190 1,20 9,190 8,962 251.447
04/10/2017 9,210 9,081 -1,40 9,210 8,992 390.171
03/10/2017 9,170 9,210 0,22 9,220 9,121 253.941
02/10/2017 9,170 9,190 -0,96 9,279 9,170 146.972
29/09/2017 9,180 9,279 0,54 9,279 9,160 258.250
28/09/2017 9,200 9,230 0,22 9,269 9,180 218.727
27/09/2017 9,210 9,210 0,00 9,210 9,140 100.140
26/09/2017 9,041 9,210 0,43 9,210 9,012 177.107
25/09/2017 9,220 9,170 -0,43 9,220 9,131 122.626
22/09/2017 9,200 9,210 0,22 9,220 9,140 113.690
21/09/2017 9,160 9,190 0,11 9,220 9,061 218.837
20/09/2017 9,091 9,180 -0,11 9,190 9,091 190.051
19/09/2017 8,883 9,190 1,76 9,190 8,734 472.776
18/09/2017 9,021 9,031 0,44 9,061 8,972 141.153
15/09/2017 9,051 8,992 -0,22 9,051 8,912 192.597
14/09/2017 9,061 9,012 -0,66 9,061 8,962 98.192
13/09/2017 9,071 9,071 -0,44 9,111 8,912 225.324
12/09/2017 9,101 9,111 0,11 9,131 9,021 155.537
11/09/2017 9,071 9,101 0,88 9,190 9,031 377.524
08/09/2017 8,942 9,021 -0,55 9,031 8,912 129.021
07/09/2017 9,002 9,071 0,77 9,111 8,992 221.164
06/09/2017 8,912 9,002 0,89 9,061 8,863 316.159
05/09/2017 8,595 8,922 2,97 8,922 8,516 373.913
04/09/2017 8,516 8,665 0,69 8,674 8,476 168.157
01/09/2017 8,506 8,605 0,23 8,674 8,506 200.256
31/08/2017 8,456 8,585 0,81 8,585 8,456 207.319
30/08/2017 8,476 8,516 1,06 8,536 8,427 124.363
29/08/2017 8,565 8,427 -1,39 8,565 8,357 156.013
28/08/2017 8,496 8,546 0,35 8,645 8,476 142.962
25/08/2017 8,615 8,516 -0,12 8,615 8,486 107.667
24/08/2017 8,516 8,526 -0,46 8,615 8,496 106.636
23/08/2017 8,556 8,565 -0,12 8,585 8,526 97.467
22/08/2017 8,565 8,575 0,58 8,575 8,496 74.461
21/08/2017 8,476 8,526 0,58 8,526 8,466 87.610
18/08/2017 8,516 8,476 -0,93 8,526 8,397 110.452
17/08/2017 8,565 8,556 -0,12 8,595 8,526 159.943
16/08/2017 8,526 8,565 0,23 8,625 8,526 113.174
15/08/2017 8,575 8,546 -0,92 8,595 8,466 195.395
14/08/2017 8,536 8,625 0,58 8,635 8,536 148.407
11/08/2017 8,565 8,575 0,00 8,575 8,209 339.832
10/08/2017 8,724 8,575 -0,80 8,724 8,536 183.979
09/08/2017 8,754 8,645 -1,69 8,784 8,645 188.334
08/08/2017 8,793 8,793 0,23 8,863 8,734 185.160
07/08/2017 8,823 8,774 -0,34 8,873 8,774 152.026
04/08/2017 8,813 8,803 0,00 8,873 8,774 123.981
03/08/2017 8,813 8,803 -0,45 8,893 8,774 182.933
02/08/2017 8,793 8,843 0,11 8,863 8,784 176.291
01/08/2017 8,784 8,833 0,45 8,972 8,784 291.842
31/07/2017 8,774 8,793 -2,42 8,952 8,774 342.768
28/07/2017 8,972 9,012 -0,11 9,051 8,922 210.611
27/07/2017 8,853 9,021 1,68 9,021 8,853 199.953
26/07/2017 8,903 8,873 -1,21 8,982 8,873 226.365
25/07/2017 9,012 8,982 0,55 9,031 8,903 134.601
24/07/2017 8,982 8,932 -0,55 9,041 8,823 169.734
21/07/2017 9,031 8,982 -1,41 9,091 8,982 164.632
20/07/2017 9,021 9,111 0,66 9,170 9,021 299.799
19/07/2017 8,972 9,051 1,11 9,061 8,922 162.368
18/07/2017 8,883 8,952 0,67 8,982 8,863 123.478
17/07/2017 8,803 8,893 0,79 8,942 8,734 216.774
14/07/2017 8,813 8,823 -0,22 8,853 8,774 168.363
13/07/2017 8,793 8,843 0,34 8,903 8,784 185.771
12/07/2017 8,625 8,813 2,18 8,903 8,625 290.933
11/07/2017 8,615 8,625 -0,23 8,674 8,556 201.623
10/07/2017 8,674 8,645 -0,68 8,704 8,615 287.475
07/07/2017 8,665 8,704 -0,45 8,704 8,536 293.809
06/07/2017 8,853 8,744 -0,69 8,853 8,615 375.735
05/07/2017 8,775 8,804 0,00 8,844 8,755 201.523
04/07/2017 8,795 8,804 -0,22 8,912 8,795 134.969
03/07/2017 8,952 8,824 -0,88 8,981 8,824 396.709
30/06/2017 8,942 8,903 -0,44 9,050 8,745 514.652
29/06/2017 8,991 8,942 -1,09 9,070 8,932 431.545
28/06/2017 8,912 9,040 0,44 9,079 8,903 367.542
27/06/2017 9,129 9,001 -1,40 9,129 8,991 427.259
26/06/2017 9,011 9,129 1,31 9,129 9,011 280.810
23/06/2017 9,040 9,011 -0,76 9,070 8,952 298.110
22/06/2017 9,168 9,079 -0,65 9,197 9,050 418.391
21/06/2017 9,188 9,138 -0,21 9,207 9,099 542.004
20/06/2017 9,001 9,158 1,86 9,266 9,001 726.079
19/06/2017 8,745 8,991 3,16 9,001 8,745 510.688
16/06/2017 8,647 8,716 0,91 8,765 8,647 890.193
15/06/2017 8,608 8,637 0,11 8,657 8,549 273.532
14/06/2017 8,686 8,627 -0,68 8,765 8,480 582.294
13/06/2017 8,578 8,686 2,20 8,696 8,519 264.062
12/06/2017 8,608 8,500 -0,57 8,608 8,421 379.615
09/06/2017 8,549 8,549 0,23 8,588 8,451 368.879
08/06/2017 8,519 8,529 -0,23 8,539 8,401 366.966
07/06/2017 8,549 8,549 -0,11 8,578 8,490 449.635
06/06/2017 8,657 8,559 -1,58 8,667 8,510 488.968
05/06/2017 8,795 8,696 -1,23 8,804 8,647 276.851
02/06/2017 8,745 8,804 0,90 8,873 8,745 529.040
01/06/2017 8,618 8,726 1,83 8,804 8,608 530.668
31/05/2017 8,588 8,569 -0,46 8,647 8,470 16.624.675
30/05/2017 8,598 8,608 -0,45 8,657 8,519 543.327
29/05/2017 8,706 8,647 0,00 8,716 8,578 483.860
26/05/2017 8,834 8,647 -1,57 8,834 8,500 1.052.138
25/05/2017 8,647 8,785 1,82 8,873 8,637 649.756
24/05/2017 8,500 8,627 0,80 8,637 8,480 503.427
23/05/2017 8,569 8,559 0,35 8,588 8,470 559.509
22/05/2017 8,421 8,529 0,23 8,588 8,392 490.814
19/05/2017 8,313 8,510 2,97 8,510 8,166 658.315
18/05/2017 8,225 8,264 -0,59 8,274 8,097 633.195
17/05/2017 8,451 8,313 -1,40 8,451 8,234 666.983
16/05/2017 8,480 8,431 -0,35 8,519 8,392 739.309
15/05/2017 8,451 8,460 0,35 8,510 8,401 305.192
12/05/2017 8,323 8,431 0,59 8,451 8,323 425.326
11/05/2017 8,431 8,382 -0,58 8,451 8,352 475.902
10/05/2017 8,480 8,431 -0,23 8,480 8,372 648.882
09/05/2017 8,480 8,451 -0,81 8,549 8,411 405.337
08/05/2017 8,500 8,519 -0,46 8,539 8,451 408.278
05/05/2017 8,460 8,559 1,04 8,559 8,441 456.544
04/05/2017 8,490 8,470 0,12 8,569 8,441 413.735
03/05/2017 8,431 8,460 0,47 8,598 8,431 519.857
02/05/2017 8,333 8,421 0,71 8,470 8,274 676.076
28/04/2017 8,107 8,362 2,90 8,431 8,077 841.107
27/04/2017 8,166 8,126 -0,36 8,195 8,048 495.621
26/04/2017 8,058 8,156 1,22 8,195 8,018 464.619
25/04/2017 8,018 8,058 0,61 8,117 7,989 333.568
24/04/2017 8,028 8,008 1,49 8,067 7,930 550.883
21/04/2017 7,910 7,891 -0,37 7,979 7,871 479.432
20/04/2017 8,008 7,920 -1,71 8,175 7,920 626.719
19/04/2017 7,920 8,058 1,36 8,058 7,920 337.815
18/04/2017 8,185 7,949 -2,88 8,205 7,949 534.654
13/04/2017 8,215 8,185 -0,12 8,225 8,067 417.289
12/04/2017 8,215 8,195 -1,18 8,264 8,107 493.657
11/04/2017 8,087 8,293 1,93 8,293 8,018 910.141
10/04/2017 8,372 8,136 -2,93 8,401 8,077 563.358
07/04/2017 8,411 8,382 -0,81 8,470 8,323 326.171
06/04/2017 8,323 8,451 1,30 8,490 8,175 369.869
05/04/2017 8,479 8,343 -1,95 8,518 8,343 351.920
04/04/2017 8,469 8,508 0,23 8,557 8,459 371.300
03/04/2017 8,430 8,489 0,69 8,576 8,401 423.509
31/03/2017 8,420 8,430 0,00 8,518 8,235 689.136
30/03/2017 8,372 8,430 0,23 8,459 8,323 364.790
29/03/2017 8,323 8,411 0,58 8,411 8,274 402.567
28/03/2017 8,265 8,362 1,66 8,372 8,226 531.116
27/03/2017 8,235 8,226 0,48 8,313 8,148 448.580
24/03/2017 8,012 8,187 1,33 8,197 8,012 386.413
23/03/2017 7,904 8,080 2,34 8,119 7,875 654.777
22/03/2017 7,778 7,895 0,62 7,904 7,739 586.866
21/03/2017 7,778 7,846 0,75 7,904 7,758 787.719
20/03/2017 7,447 7,788 5,96 7,914 7,408 951.963
17/03/2017 7,379 7,350 -0,40 7,515 7,350 1.449.516
16/03/2017 7,359 7,379 0,26 7,398 7,320 260.561
15/03/2017 7,389 7,359 0,27 7,389 7,272 288.439
14/03/2017 7,398 7,340 -0,79 7,418 7,340 272.387
13/03/2017 7,418 7,398 0,00 7,447 7,311 261.790
10/03/2017 7,389 7,398 0,66 7,486 7,389 449.426
09/03/2017 7,281 7,350 0,94 7,389 7,272 291.456
08/03/2017 7,350 7,281 -0,53 7,389 7,281 293.653
07/03/2017 7,398 7,320 -0,92 7,398 7,320 181.885
06/03/2017 7,301 7,389 1,07 7,398 7,301 205.643
03/03/2017 7,398 7,311 -1,44 7,427 7,311 341.054
02/03/2017 7,408 7,418 0,00 7,486 7,408 317.282
01/03/2017 7,301 7,418 1,06 7,476 7,301 342.884
28/02/2017 7,379 7,340 -0,26 7,418 7,291 650.073
27/02/2017 7,369 7,359 -0,26 7,369 7,311 270.143
24/02/2017 7,427 7,379 -0,79 7,427 7,311 292.456
23/02/2017 7,311 7,437 2,28 7,486 7,301 402.437
22/02/2017 7,437 7,272 -2,61 7,496 7,243 483.890
21/02/2017 7,486 7,466 -0,13 7,486 7,427 320.201
20/02/2017 7,583 7,476 -1,79 7,632 7,418 466.626
17/02/2017 7,583 7,612 0,00 7,622 7,544 526.679
16/02/2017 7,632 7,612 0,26 7,661 7,564 263.653
15/02/2017 7,603 7,593 -0,51 7,651 7,593 305.839
14/02/2017 7,612 7,632 0,00 7,690 7,583 282.730
13/02/2017 7,632 7,632 0,51 7,651 7,544 368.860
10/02/2017 7,612 7,593 -0,26 7,661 7,573 215.923
09/02/2017 7,651 7,612 0,13 7,651 7,573 202.237
08/02/2017 7,603 7,603 0,26 7,642 7,544 205.067
07/02/2017 7,622 7,583 -0,38 7,661 7,564 205.610
06/02/2017 7,690 7,612 -1,26 7,768 7,603 160.071
03/02/2017 7,681 7,710 0,25 7,788 7,622 275.124
02/02/2017 7,768 7,690 -1,00 7,768 7,661 210.014
01/02/2017 7,642 7,768 2,31 7,797 7,554 415.404
31/01/2017 7,457 7,593 0,65 7,642 7,457 412.559
30/01/2017 7,554 7,544 -0,64 7,593 7,476 229.740
27/01/2017 7,690 7,593 -1,64 7,720 7,554 166.145
26/01/2017 7,739 7,720 0,13 7,768 7,690 191.002
25/01/2017 7,632 7,710 0,64 7,739 7,632 239.458
24/01/2017 7,564 7,661 1,03 7,661 7,535 372.404
23/01/2017 7,690 7,583 -1,64 7,749 7,583 470.449
20/01/2017 7,661 7,710 -0,38 7,758 7,661 298.361
19/01/2017 7,788 7,739 -0,75 7,827 7,681 316.809
18/01/2017 7,973 7,797 -1,84 7,973 7,797 310.110
17/01/2017 7,914 7,943 0,00 7,992 7,895 180.814
16/01/2017 7,943 7,943 0,00 7,982 7,914 106.913
13/01/2017 7,914 7,943 0,49 7,982 7,885 276.804
12/01/2017 7,924 7,904 -0,49 7,963 7,846 127.739
11/01/2017 7,982 7,943 -0,12 8,002 7,875 244.892
10/01/2017 7,963 7,953 -0,12 7,963 7,866 262.135
09/01/2017 7,982 7,963 0,25 7,992 7,885 140.988
06/01/2017 7,904 7,943 1,37 7,963 7,817 224.982
05/01/2017 7,827 7,836 0,00 7,894 7,778 298.031
04/01/2017 7,923 7,836 -0,61 7,991 7,827 382.865
03/01/2017 7,856 7,885 0,49 8,010 7,856 458.129
02/01/2017 7,740 7,846 1,37 7,904 7,740 106.295
30/12/2016 7,817 7,740 -0,86 7,827 7,740 358.995
29/12/2016 7,788 7,807 -0,12 7,846 7,759 153.501
28/12/2016 7,894 7,817 -1,22 7,894 7,788 172.199
27/12/2016 7,817 7,913 0,86 7,913 7,817 110.798
23/12/2016 7,807 7,846 0,37 7,894 7,807 159.000
22/12/2016 7,730 7,817 0,62 7,846 7,730 205.690
21/12/2016 7,807 7,769 -0,25 7,865 7,721 380.185
20/12/2016 7,807 7,788 0,00 7,836 7,778 222.696
19/12/2016 7,769 7,788 0,25 7,875 7,721 430.337
16/12/2016 7,663 7,769 1,26 7,778 7,644 1.753.423
15/12/2016 7,499 7,672 2,45 7,701 7,480 588.375
14/12/2016 7,528 7,489 -0,64 7,586 7,431 494.715
13/12/2016 7,518 7,538 0,51 7,547 7,451 270.524
12/12/2016 7,566 7,499 -0,77 7,576 7,441 292.607
09/12/2016 7,412 7,557 1,55 7,586 7,383 326.882
08/12/2016 7,374 7,441 1,18 7,470 7,325 278.130
07/12/2016 7,325 7,354 0,93 7,354 7,219 333.499
06/12/2016 7,113 7,287 1,48 7,287 7,113 217.482
05/12/2016 7,084 7,181 0,40 7,248 7,084 162.394
02/12/2016 7,152 7,152 -0,27 7,162 7,046 328.671
01/12/2016 7,133 7,171 0,95 7,181 7,084 283.075
30/11/2016 7,036 7,104 0,68 7,191 7,027 664.378
29/11/2016 7,104 7,056 -0,81 7,113 7,036 327.671
28/11/2016 7,229 7,113 -0,67 7,229 7,094 197.034
25/11/2016 7,219 7,162 -0,27 7,219 7,104 240.603
24/11/2016 7,152 7,181 0,13 7,191 7,094 229.433
23/11/2016 7,239 7,171 -1,33 7,316 7,171 230.652
22/11/2016 7,239 7,268 0,40 7,277 7,219 253.740
21/11/2016 7,325 7,239 -0,13 7,325 7,191 196.878
18/11/2016 7,219 7,248 0,40 7,287 7,181 237.764
17/11/2016 7,181 7,219 -0,53 7,316 7,171 313.864
16/11/2016 7,200 7,258 0,67 7,277 7,142 452.491
15/11/2016 7,065 7,210 2,05 7,210 7,065 434.553
14/11/2016 7,142 7,065 0,55 7,152 7,036 337.751
11/11/2016 7,181 7,027 -1,49 7,181 7,007 324.756
10/11/2016 7,268 7,133 -0,54 7,364 7,104 444.128
09/11/2016 6,853 7,171 0,40 7,191 6,853 448.276
08/11/2016 7,239 7,142 -1,20 7,306 7,075 372.310
07/11/2016 7,210 7,229 1,35 7,277 7,133 191.013
04/11/2016 7,171 7,133 -0,27 7,219 7,046 289.234
03/11/2016 7,239 7,152 -1,59 7,268 7,152 446.063
02/11/2016 7,383 7,268 -1,31 7,393 7,239 326.065
01/11/2016 7,412 7,364 -0,65 7,460 7,297 312.042
31/10/2016 7,518 7,412 -1,28 7,547 7,412 350.289
28/10/2016 7,499 7,509 0,26 7,557 7,441 224.731
27/10/2016 7,460 7,489 -0,13 7,576 7,451 187.798
26/10/2016 7,557 7,499 -0,13 7,557 7,431 397.518
25/10/2016 7,576 7,509 -1,77 7,634 7,509 311.863
24/10/2016 7,605 7,644 1,54 7,730 7,595 463.537

Mas noticias

publicidad