23 de Febrero, 17:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ZARDOYA OTIS (ZOT)ZARDOYA OTIS (ZOT)

-0,07-0,73 %
8,87

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/02/2018 8,890 8,930 -0,61 8,970 8,870 198.382
21/02/2018 8,930 8,985 0,17 9,020 8,780 228.121
20/02/2018 8,920 8,970 0,79 9,040 8,910 243.866
19/02/2018 8,880 8,900 0,23 8,960 8,860 160.683
16/02/2018 8,705 8,880 1,72 8,900 8,705 410.961
15/02/2018 8,590 8,730 2,34 8,750 8,590 291.221
14/02/2018 8,640 8,530 -1,10 8,710 8,455 234.236
13/02/2018 8,665 8,625 -0,58 8,760 8,550 256.745
12/02/2018 8,650 8,675 0,93 8,770 8,650 221.425
09/02/2018 8,610 8,595 -0,75 8,725 8,525 289.344
08/02/2018 8,820 8,660 -1,81 8,820 8,565 371.579
07/02/2018 9,000 8,820 -0,51 9,000 8,725 308.564
06/02/2018 8,885 8,865 -2,80 8,965 8,720 502.209
05/02/2018 9,155 9,120 -0,38 9,155 8,670 495.025
02/02/2018 9,110 9,155 0,16 9,220 9,110 226.618
01/02/2018 9,270 9,140 -0,65 9,320 9,130 195.123
31/01/2018 9,090 9,200 0,93 9,285 9,090 333.417
30/01/2018 9,270 9,115 -1,35 9,295 9,100 294.091
29/01/2018 9,540 9,240 -3,14 9,570 9,225 310.350
26/01/2018 9,490 9,540 1,17 9,550 9,430 183.923
25/01/2018 9,440 9,430 -0,74 9,550 9,315 188.189
24/01/2018 9,420 9,500 0,85 9,500 9,365 203.637
23/01/2018 9,400 9,420 0,27 9,445 9,205 210.773
22/01/2018 9,350 9,395 0,05 9,400 9,310 94.919
19/01/2018 9,250 9,390 1,35 9,390 9,165 236.666
18/01/2018 9,380 9,265 -0,86 9,385 9,235 139.448
17/01/2018 9,370 9,345 0,11 9,390 9,275 168.160
16/01/2018 9,155 9,335 1,25 9,375 9,155 151.591
15/01/2018 9,225 9,220 -0,38 9,310 9,170 255.004
12/01/2018 9,230 9,255 -0,32 9,285 9,200 261.319
11/01/2018 9,200 9,285 0,38 9,300 9,165 219.730
10/01/2018 9,200 9,250 -0,59 9,300 9,145 218.484
09/01/2018 9,340 9,305 -1,06 9,340 9,205 265.228
08/01/2018 9,330 9,405 0,70 9,405 9,210 240.625
05/01/2018 9,395 9,340 -0,58 9,419 9,241 129.137
04/01/2018 9,023 9,395 3,55 9,395 9,023 199.326
03/01/2018 9,112 9,072 -0,11 9,112 8,998 120.121
02/01/2018 9,082 9,082 0,44 9,171 8,874 136.374
29/12/2017 9,052 9,043 -0,33 9,052 8,943 173.449
28/12/2017 8,983 9,072 0,66 9,112 8,933 180.362
27/12/2017 9,122 9,013 -0,98 9,122 8,973 290.742
22/12/2017 9,152 9,102 -1,08 9,171 9,092 89.774
21/12/2017 9,112 9,201 0,43 9,211 9,003 180.809
20/12/2017 9,251 9,162 -0,96 9,271 9,092 122.939
19/12/2017 9,221 9,251 0,32 9,320 9,191 110.411
18/12/2017 9,171 9,221 0,54 9,221 9,062 133.338
15/12/2017 9,171 9,171 0,11 9,181 9,043 335.842
14/12/2017 9,072 9,162 -0,32 9,231 9,072 93.722
13/12/2017 9,062 9,191 0,43 9,241 9,062 110.773
12/12/2017 9,290 9,152 -1,39 9,300 9,043 283.374
11/12/2017 9,271 9,281 -0,64 9,330 9,261 69.082
08/12/2017 9,290 9,340 0,00 9,370 9,290 48.361
07/12/2017 9,340 9,340 -0,53 9,399 9,251 87.745
06/12/2017 9,300 9,390 0,74 9,390 9,241 64.003
05/12/2017 9,330 9,320 -0,11 9,330 9,231 165.428
04/12/2017 9,231 9,330 0,86 9,330 9,231 69.702
01/12/2017 9,271 9,251 -0,64 9,300 9,171 159.308
30/11/2017 9,271 9,310 0,32 9,310 9,171 249.832
29/11/2017 9,380 9,281 -1,16 9,419 9,231 128.645
28/11/2017 9,271 9,390 1,50 9,390 9,271 262.552
27/11/2017 9,122 9,251 -0,21 9,271 9,122 172.532
24/11/2017 9,310 9,271 0,43 9,310 9,231 145.735
23/11/2017 9,290 9,231 -0,64 9,300 9,201 95.905
22/11/2017 9,211 9,290 0,32 9,360 9,211 188.249
21/11/2017 9,122 9,261 1,08 9,390 9,122 379.616
20/11/2017 8,943 9,162 1,76 9,162 8,943 730.738
17/11/2017 9,003 9,003 -0,66 9,062 8,894 108.463
16/11/2017 8,973 9,062 0,88 9,092 8,943 128.768
15/11/2017 8,983 8,983 -1,09 9,013 8,874 166.474
14/11/2017 8,924 9,082 1,10 9,112 8,924 175.868
13/11/2017 8,983 8,983 -0,55 9,023 8,943 111.299
10/11/2017 8,993 9,033 0,33 9,033 8,933 119.664
09/11/2017 9,152 9,003 -2,58 9,181 9,003 113.860
08/11/2017 9,300 9,241 0,00 9,300 9,142 91.209
07/11/2017 9,370 9,241 -0,96 9,370 9,221 107.474
06/11/2017 9,320 9,330 -0,21 9,340 9,251 132.175
03/11/2017 9,340 9,350 0,32 9,409 9,241 193.266
02/11/2017 9,409 9,320 -1,16 9,419 9,281 141.889
01/11/2017 9,221 9,429 2,26 9,509 9,221 358.802
31/10/2017 9,171 9,221 0,54 9,221 9,162 233.912
30/10/2017 9,072 9,171 1,09 9,181 8,993 203.287
27/10/2017 8,914 9,072 1,78 9,072 8,815 290.074
26/10/2017 8,686 8,914 1,70 8,924 8,686 256.177
25/10/2017 8,775 8,765 -0,79 8,805 8,705 189.322
24/10/2017 8,735 8,834 0,22 8,904 8,735 92.950
23/10/2017 8,705 8,815 -0,34 8,884 8,705 124.966
20/10/2017 8,725 8,844 0,79 8,904 8,676 190.309
19/10/2017 8,943 8,775 -1,78 8,953 8,735 296.529
18/10/2017 8,824 8,933 0,56 9,023 8,824 144.362
17/10/2017 9,092 8,884 -1,86 9,092 8,884 221.058
16/10/2017 8,973 9,052 0,77 9,072 8,914 164.377
13/10/2017 9,072 8,983 -0,44 9,072 8,933 153.831
12/10/2017 9,062 9,023 0,00 9,102 8,993 146.262
11/10/2017 8,973 9,023 0,66 9,043 8,924 263.975
10/10/2017 8,795 8,963 -0,44 9,132 8,795 282.814
09/10/2017 9,062 9,003 -1,63 9,191 8,993 309.621
06/10/2017 9,052 9,152 0,44 9,211 9,043 223.428
05/10/2017 8,906 9,112 1,20 9,112 8,886 251.447
04/10/2017 9,132 9,004 -1,40 9,132 8,915 390.171
03/10/2017 9,092 9,132 0,22 9,141 9,043 253.941
02/10/2017 9,092 9,112 -0,96 9,200 9,092 146.972
29/09/2017 9,102 9,200 0,54 9,200 9,082 258.250
28/09/2017 9,122 9,151 0,22 9,191 9,102 218.727
27/09/2017 9,132 9,132 0,00 9,132 9,063 100.140
26/09/2017 8,965 9,132 0,43 9,132 8,935 177.107
25/09/2017 9,141 9,092 -0,43 9,141 9,053 122.626
22/09/2017 9,122 9,132 0,22 9,141 9,063 113.690
21/09/2017 9,082 9,112 0,11 9,141 8,984 218.837
20/09/2017 9,014 9,102 -0,11 9,112 9,014 190.051
19/09/2017 8,807 9,112 1,76 9,112 8,660 472.776
18/09/2017 8,945 8,955 0,44 8,984 8,896 141.153
15/09/2017 8,974 8,915 -0,22 8,974 8,837 192.597
14/09/2017 8,984 8,935 -0,66 8,984 8,886 98.192
13/09/2017 8,994 8,994 -0,44 9,033 8,837 225.324
12/09/2017 9,023 9,033 0,11 9,053 8,945 155.537
11/09/2017 8,994 9,023 0,88 9,112 8,955 377.524
08/09/2017 8,866 8,945 -0,55 8,955 8,837 129.021
07/09/2017 8,925 8,994 0,77 9,033 8,915 221.164
06/09/2017 8,837 8,925 0,89 8,984 8,788 316.159
05/09/2017 8,522 8,847 2,97 8,847 8,444 373.913
04/09/2017 8,444 8,591 0,69 8,601 8,404 168.157
01/09/2017 8,434 8,532 0,23 8,601 8,434 200.256
31/08/2017 8,385 8,512 0,81 8,512 8,385 207.319
30/08/2017 8,404 8,444 1,06 8,463 8,355 124.363
29/08/2017 8,493 8,355 -1,39 8,493 8,286 156.013
28/08/2017 8,424 8,473 0,35 8,571 8,404 142.962
25/08/2017 8,542 8,444 -0,12 8,542 8,414 107.667
24/08/2017 8,444 8,453 -0,46 8,542 8,424 106.636
23/08/2017 8,483 8,493 -0,12 8,512 8,453 97.467
22/08/2017 8,493 8,503 0,58 8,503 8,424 74.461
21/08/2017 8,404 8,453 0,58 8,453 8,394 87.610
18/08/2017 8,444 8,404 -0,93 8,453 8,326 110.452
17/08/2017 8,493 8,483 -0,12 8,522 8,453 159.943
16/08/2017 8,453 8,493 0,23 8,552 8,453 113.174
15/08/2017 8,503 8,473 -0,92 8,522 8,394 195.395
14/08/2017 8,463 8,552 0,58 8,561 8,463 148.407
11/08/2017 8,493 8,503 0,00 8,503 8,139 339.832
10/08/2017 8,650 8,503 -0,80 8,650 8,463 183.979
09/08/2017 8,679 8,571 -1,69 8,709 8,571 188.334
08/08/2017 8,719 8,719 0,23 8,788 8,660 185.160
07/08/2017 8,748 8,699 -0,34 8,797 8,699 152.026
04/08/2017 8,738 8,729 0,00 8,797 8,699 123.981
03/08/2017 8,738 8,729 -0,45 8,817 8,699 182.933
02/08/2017 8,719 8,768 0,11 8,788 8,709 176.291
01/08/2017 8,709 8,758 0,45 8,896 8,709 291.842
31/07/2017 8,699 8,719 -2,42 8,876 8,699 342.768
28/07/2017 8,896 8,935 -0,11 8,974 8,847 210.611
27/07/2017 8,778 8,945 1,68 8,945 8,778 199.953
26/07/2017 8,827 8,797 -1,21 8,906 8,797 226.365
25/07/2017 8,935 8,906 0,55 8,955 8,827 134.601
24/07/2017 8,906 8,856 -0,55 8,965 8,748 169.734
21/07/2017 8,955 8,906 -1,41 9,014 8,906 164.632
20/07/2017 8,945 9,033 0,66 9,092 8,945 299.799
19/07/2017 8,896 8,974 1,11 8,984 8,847 162.368
18/07/2017 8,807 8,876 0,67 8,906 8,788 123.478
17/07/2017 8,729 8,817 0,79 8,866 8,660 216.774
14/07/2017 8,738 8,748 -0,22 8,778 8,699 168.363
13/07/2017 8,719 8,768 0,34 8,827 8,709 185.771
12/07/2017 8,552 8,738 2,18 8,827 8,552 290.933
11/07/2017 8,542 8,552 -0,23 8,601 8,483 201.623
10/07/2017 8,601 8,571 -0,68 8,630 8,542 287.475
07/07/2017 8,591 8,630 -0,45 8,630 8,463 293.809
06/07/2017 8,778 8,670 -0,69 8,778 8,542 375.735
05/07/2017 8,700 8,730 0,00 8,769 8,681 201.523
04/07/2017 8,720 8,730 -0,22 8,837 8,720 134.969
03/07/2017 8,876 8,749 -0,88 8,905 8,749 396.709
30/06/2017 8,866 8,827 -0,44 8,973 8,671 514.652
29/06/2017 8,915 8,866 -1,09 8,993 8,856 431.545
28/06/2017 8,837 8,963 0,44 9,002 8,827 367.542
27/06/2017 9,051 8,924 -1,40 9,051 8,915 427.259
26/06/2017 8,934 9,051 1,31 9,051 8,934 280.810
23/06/2017 8,963 8,934 -0,76 8,993 8,876 298.110
22/06/2017 9,090 9,002 -0,65 9,119 8,973 418.391
21/06/2017 9,110 9,061 -0,21 9,129 9,022 542.004
20/06/2017 8,924 9,080 1,86 9,187 8,924 726.079
19/06/2017 8,671 8,915 3,16 8,924 8,671 510.688
16/06/2017 8,574 8,642 0,91 8,691 8,574 890.193
15/06/2017 8,535 8,564 0,11 8,583 8,476 273.532
14/06/2017 8,613 8,554 -0,68 8,691 8,408 582.294
13/06/2017 8,505 8,613 2,20 8,622 8,447 264.062
12/06/2017 8,535 8,428 -0,57 8,535 8,350 379.615
09/06/2017 8,476 8,476 0,23 8,515 8,379 368.879
08/06/2017 8,447 8,457 -0,23 8,467 8,330 366.966
07/06/2017 8,476 8,476 -0,11 8,505 8,418 449.635
06/06/2017 8,583 8,486 -1,58 8,593 8,437 488.968
05/06/2017 8,720 8,622 -1,23 8,730 8,574 276.851
02/06/2017 8,671 8,730 0,90 8,798 8,671 529.040
01/06/2017 8,544 8,652 1,83 8,730 8,535 530.668
31/05/2017 8,515 8,496 -0,46 8,574 8,398 16.624.675
30/05/2017 8,525 8,535 -0,45 8,583 8,447 543.327
29/05/2017 8,632 8,574 0,00 8,642 8,505 483.860
26/05/2017 8,759 8,574 -1,57 8,759 8,428 1.052.138
25/05/2017 8,574 8,710 1,82 8,798 8,564 649.756
24/05/2017 8,428 8,554 0,80 8,564 8,408 503.427
23/05/2017 8,496 8,486 0,35 8,515 8,398 559.509
22/05/2017 8,350 8,457 0,23 8,515 8,320 490.814
19/05/2017 8,242 8,437 2,97 8,437 8,096 658.315
18/05/2017 8,155 8,194 -0,59 8,203 8,028 633.195
17/05/2017 8,379 8,242 -1,40 8,379 8,164 666.983
16/05/2017 8,408 8,359 -0,35 8,447 8,320 739.309
15/05/2017 8,379 8,389 0,35 8,437 8,330 305.192
12/05/2017 8,252 8,359 0,59 8,379 8,252 425.326
11/05/2017 8,359 8,311 -0,58 8,379 8,281 475.902
10/05/2017 8,408 8,359 -0,23 8,408 8,301 648.882
09/05/2017 8,408 8,379 -0,81 8,476 8,340 405.337
08/05/2017 8,428 8,447 -0,46 8,467 8,379 408.278
05/05/2017 8,389 8,486 1,04 8,486 8,369 456.544
04/05/2017 8,418 8,398 0,12 8,496 8,369 413.735
03/05/2017 8,359 8,389 0,47 8,525 8,359 519.857
02/05/2017 8,262 8,350 0,71 8,398 8,203 676.076
28/04/2017 8,038 8,291 2,90 8,359 8,009 841.107
27/04/2017 8,096 8,057 -0,36 8,126 7,979 495.621
26/04/2017 7,989 8,087 1,22 8,126 7,950 464.619
25/04/2017 7,950 7,989 0,61 8,048 7,921 333.568
24/04/2017 7,960 7,940 1,49 7,999 7,862 550.883
21/04/2017 7,843 7,823 -0,37 7,911 7,804 479.432
20/04/2017 7,940 7,853 -1,71 8,106 7,853 626.719
19/04/2017 7,853 7,989 1,36 7,989 7,853 337.815
18/04/2017 8,116 7,882 -2,88 8,135 7,882 534.654
13/04/2017 8,145 8,116 -0,12 8,155 7,999 417.289
12/04/2017 8,145 8,126 -1,18 8,194 8,038 493.657
11/04/2017 8,018 8,223 1,93 8,223 7,950 910.141
10/04/2017 8,301 8,067 -2,93 8,330 8,009 563.358
07/04/2017 8,340 8,311 -0,81 8,398 8,252 326.171
06/04/2017 8,252 8,379 1,30 8,418 8,106 369.869
05/04/2017 8,407 8,272 -1,95 8,445 8,272 351.920
04/04/2017 8,397 8,436 0,23 8,484 8,387 371.300
03/04/2017 8,359 8,416 0,69 8,503 8,330 423.509
31/03/2017 8,349 8,359 0,00 8,445 8,165 689.136
30/03/2017 8,301 8,359 0,23 8,387 8,252 364.790
29/03/2017 8,252 8,339 0,58 8,339 8,204 402.567
28/03/2017 8,194 8,291 1,66 8,301 8,156 531.116
27/03/2017 8,165 8,156 0,48 8,243 8,079 448.580
24/03/2017 7,944 8,117 1,33 8,127 7,944 386.413
23/03/2017 7,837 8,011 2,34 8,050 7,808 654.777
22/03/2017 7,712 7,828 0,62 7,837 7,673 586.866
21/03/2017 7,712 7,779 0,75 7,837 7,693 787.719
20/03/2017 7,384 7,722 5,96 7,847 7,345 951.963
17/03/2017 7,316 7,287 -0,40 7,451 7,287 1.449.516
16/03/2017 7,297 7,316 0,26 7,335 7,258 260.561
15/03/2017 7,326 7,297 0,27 7,326 7,210 288.439
14/03/2017 7,335 7,278 -0,79 7,355 7,278 272.387
13/03/2017 7,355 7,335 0,00 7,384 7,249 261.790
10/03/2017 7,326 7,335 0,66 7,422 7,326 449.426
09/03/2017 7,220 7,287 0,94 7,326 7,210 291.456
08/03/2017 7,287 7,220 -0,53 7,326 7,220 293.653
07/03/2017 7,335 7,258 -0,92 7,335 7,258 181.885
06/03/2017 7,239 7,326 1,07 7,335 7,239 205.643
03/03/2017 7,335 7,249 -1,44 7,364 7,249 341.054
02/03/2017 7,345 7,355 0,00 7,422 7,345 317.282
01/03/2017 7,239 7,355 1,06 7,413 7,239 342.884
28/02/2017 7,316 7,278 -0,26 7,355 7,229 650.073
27/02/2017 7,306 7,297 -0,26 7,306 7,249 270.143
24/02/2017 7,364 7,316 -0,79 7,364 7,249 292.456

Mas noticias

publicidad
publicidad