26 de Septiembre, 09:08 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ZARDOYA OTIS (ZOT)ZARDOYA OTIS (ZOT)

0,000,00 %
8,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 8,045 8,200 1,67 8,200 8,045 247.696
24/09/2018 8,185 8,065 -1,77 8,205 8,045 115.220
21/09/2018 8,190 8,210 0,61 8,270 8,155 322.897
20/09/2018 8,080 8,160 0,99 8,185 8,080 147.739
19/09/2018 8,130 8,080 -0,37 8,230 8,075 284.278
18/09/2018 8,090 8,110 1,38 8,155 7,965 159.365
17/09/2018 7,995 8,000 0,50 8,065 7,905 116.218
14/09/2018 7,880 7,960 0,19 8,010 7,880 91.360
13/09/2018 7,880 7,945 0,70 7,980 7,860 186.574
12/09/2018 8,000 7,890 -1,74 8,030 7,875 147.060
11/09/2018 8,005 8,030 0,25 8,050 7,900 144.183
10/09/2018 7,790 8,010 2,17 8,065 7,750 204.133
07/09/2018 7,880 7,840 -1,26 7,945 7,775 205.103
06/09/2018 7,845 7,940 0,70 7,955 7,845 140.197
05/09/2018 7,900 7,885 -0,19 7,925 7,850 116.495
04/09/2018 7,950 7,900 -0,82 7,950 7,880 82.392
03/09/2018 8,020 7,965 -0,75 8,055 7,965 70.746
31/08/2018 8,000 8,025 -0,93 8,120 8,000 115.144
30/08/2018 8,000 8,100 0,68 8,140 8,000 136.308
29/08/2018 8,035 8,045 -0,56 8,085 8,010 102.116
28/08/2018 8,135 8,090 -0,55 8,200 8,080 121.244
27/08/2018 8,025 8,135 1,06 8,135 8,025 109.569
24/08/2018 8,015 8,050 -0,06 8,065 8,015 77.534
23/08/2018 8,085 8,055 -0,31 8,100 8,030 105.578
22/08/2018 8,065 8,080 0,25 8,090 8,040 123.698
21/08/2018 7,950 8,060 1,32 8,080 7,950 132.621
20/08/2018 7,825 7,955 1,34 7,970 7,825 219.350
17/08/2018 7,920 7,850 -0,82 7,965 7,805 244.082
16/08/2018 7,965 7,915 0,13 7,980 7,900 150.958
15/08/2018 8,020 7,905 -1,43 8,035 7,845 157.941
14/08/2018 8,080 8,020 -0,43 8,080 8,005 132.055
13/08/2018 8,140 8,055 -0,62 8,140 8,015 68.838
10/08/2018 8,155 8,105 -0,98 8,170 8,100 69.156
09/08/2018 8,160 8,185 0,43 8,200 8,100 114.125
08/08/2018 8,115 8,150 0,62 8,180 8,095 87.574
07/08/2018 8,180 8,100 -1,16 8,245 8,100 130.128
06/08/2018 8,110 8,195 1,61 8,205 8,075 172.151
03/08/2018 8,065 8,065 -1,35 8,180 8,040 270.506
02/08/2018 8,080 8,175 0,86 8,190 8,010 232.329
01/08/2018 8,140 8,105 -0,92 8,200 8,085 218.878
31/07/2018 8,190 8,180 -0,30 8,225 8,100 226.260
30/07/2018 8,200 8,205 -0,12 8,255 8,150 118.689
27/07/2018 8,200 8,215 -0,36 8,300 8,175 223.230
26/07/2018 8,140 8,245 1,29 8,255 8,140 165.938
25/07/2018 8,165 8,140 -0,49 8,190 8,110 113.904
24/07/2018 8,195 8,180 0,18 8,245 8,175 100.661
23/07/2018 8,160 8,165 -0,55 8,180 8,100 167.845
20/07/2018 8,210 8,210 -0,73 8,300 8,175 180.062
19/07/2018 8,360 8,270 -1,37 8,385 8,235 180.812
18/07/2018 8,415 8,385 0,18 8,440 8,330 109.037
17/07/2018 8,375 8,370 -0,24 8,430 8,295 121.868
16/07/2018 8,230 8,390 2,25 8,475 8,230 249.357
13/07/2018 8,210 8,205 0,18 8,250 8,155 204.478
12/07/2018 8,240 8,190 -0,55 8,270 8,190 185.579
11/07/2018 8,280 8,235 -0,54 8,305 8,200 155.472
10/07/2018 8,230 8,280 0,79 8,300 8,210 161.098
09/07/2018 8,245 8,215 -0,18 8,300 8,215 193.055
06/07/2018 8,255 8,230 0,61 8,275 8,150 304.555
05/07/2018 8,210 8,180 -0,24 8,294 8,180 217.804
04/07/2018 8,190 8,200 0,42 8,205 8,126 178.618
03/07/2018 8,289 8,165 -1,26 8,333 8,165 419.620
02/07/2018 8,101 8,269 2,08 8,269 8,017 196.628
29/06/2018 8,259 8,101 -1,98 8,304 8,101 284.979
28/06/2018 8,408 8,264 -1,65 8,437 8,220 169.768
27/06/2018 8,333 8,403 0,65 8,457 8,329 260.665
26/06/2018 8,393 8,348 -0,24 8,472 8,348 185.186
25/06/2018 8,418 8,368 -0,41 8,462 8,353 220.605
22/06/2018 8,294 8,403 1,13 8,403 8,294 361.626
21/06/2018 8,324 8,309 0,24 8,363 8,274 238.118
20/06/2018 8,264 8,289 0,97 8,299 8,205 196.050
19/06/2018 8,022 8,210 -2,13 8,294 8,022 234.793
18/06/2018 8,170 8,388 2,05 8,403 8,170 279.040
15/06/2018 8,368 8,220 -1,95 8,393 8,220 278.799
14/06/2018 8,403 8,383 -0,24 8,442 8,314 166.170
13/06/2018 8,527 8,403 -1,39 8,551 8,343 178.936
12/06/2018 8,462 8,522 0,88 8,551 8,457 136.581
11/06/2018 8,338 8,447 0,77 8,482 8,338 126.902
08/06/2018 8,279 8,383 -0,35 8,418 8,254 191.860
07/06/2018 8,433 8,413 -0,59 8,517 8,353 133.644
06/06/2018 8,437 8,462 1,36 8,472 8,388 158.862
05/06/2018 8,289 8,348 0,60 8,447 8,289 158.715
04/06/2018 8,180 8,299 0,12 8,413 8,180 140.468
01/06/2018 8,116 8,289 2,26 8,319 8,116 171.622
31/05/2018 8,150 8,106 -0,79 8,230 8,061 301.532
30/05/2018 8,452 8,170 -1,32 8,452 8,160 215.309
29/05/2018 8,398 8,279 -1,70 8,403 8,225 192.070
28/05/2018 8,378 8,423 1,13 8,462 8,319 160.609
25/05/2018 8,442 8,329 -1,75 8,537 8,324 178.762
24/05/2018 8,517 8,477 0,06 8,581 8,447 162.162
23/05/2018 8,566 8,472 -1,38 8,616 8,472 216.737
22/05/2018 8,596 8,591 0,00 8,645 8,507 184.543
21/05/2018 8,636 8,591 0,75 8,636 8,546 188.272
18/05/2018 8,527 8,527 -0,63 8,616 8,507 215.552
17/05/2018 8,457 8,581 0,93 8,591 8,457 146.083
16/05/2018 8,457 8,502 -0,29 8,522 8,433 114.826
15/05/2018 8,482 8,527 -0,17 8,527 8,437 143.112
14/05/2018 8,645 8,541 -1,09 8,665 8,502 121.256
11/05/2018 8,621 8,636 0,23 8,636 8,571 122.343
10/05/2018 8,636 8,616 -0,11 8,680 8,586 161.416
09/05/2018 8,670 8,626 -0,11 8,670 8,551 171.342
08/05/2018 8,616 8,636 0,06 8,636 8,546 142.529
07/05/2018 8,363 8,631 2,47 8,695 8,363 289.942
04/05/2018 8,388 8,423 0,29 8,522 8,388 235.957
03/05/2018 8,423 8,398 -0,64 8,437 8,358 178.803
02/05/2018 8,442 8,452 0,77 8,482 8,378 276.176
30/04/2018 8,437 8,388 0,18 8,467 8,329 191.155
27/04/2018 8,457 8,373 -0,94 8,457 8,338 157.630
26/04/2018 8,363 8,452 1,25 8,487 8,175 243.594
25/04/2018 8,378 8,348 -0,88 8,378 8,225 246.778
24/04/2018 8,418 8,423 -0,29 8,462 8,388 210.384
23/04/2018 8,442 8,447 0,35 8,447 8,353 174.206
20/04/2018 8,358 8,418 1,07 8,428 8,319 200.116
19/04/2018 8,175 8,329 1,63 8,368 8,175 274.290
18/04/2018 8,116 8,195 0,73 8,234 8,096 291.491
17/04/2018 8,319 8,135 -1,91 8,363 8,051 420.816
16/04/2018 8,319 8,294 -0,30 8,378 8,289 252.834
13/04/2018 8,324 8,319 -0,36 8,566 8,279 133.517
12/04/2018 8,408 8,348 -0,71 8,497 8,294 243.601
11/04/2018 8,165 8,408 3,47 8,472 8,165 380.784
10/04/2018 8,155 8,126 -0,12 8,220 8,022 228.358
09/04/2018 8,111 8,135 0,12 8,215 8,051 185.959
06/04/2018 8,061 8,126 0,92 8,200 8,031 134.055
05/04/2018 8,032 8,051 1,05 8,081 8,032 228.672
04/04/2018 8,022 7,968 -2,34 8,159 7,953 242.927
03/04/2018 7,973 8,159 1,71 8,189 7,968 226.526
29/03/2018 8,022 8,022 -0,12 8,120 8,022 162.339
28/03/2018 7,978 8,032 -0,18 8,056 7,943 177.706
27/03/2018 8,012 8,046 1,30 8,095 7,992 227.436
26/03/2018 7,978 7,943 0,06 8,081 7,934 249.382
23/03/2018 7,992 7,938 -1,04 7,997 7,899 223.619
22/03/2018 8,041 8,022 -0,73 8,110 7,992 241.982
21/03/2018 8,032 8,081 0,73 8,135 8,032 190.312
20/03/2018 8,027 8,022 -0,18 8,051 7,968 278.694
19/03/2018 8,081 8,037 -0,67 8,081 8,012 282.180
16/03/2018 8,090 8,090 -0,30 8,135 8,022 218.267
15/03/2018 8,130 8,115 0,61 8,154 7,997 267.121
14/03/2018 8,027 8,066 0,37 8,174 7,992 353.600
13/03/2018 8,120 8,037 -0,97 8,154 8,002 224.245
12/03/2018 8,184 8,115 -0,60 8,203 8,100 132.013
09/03/2018 8,184 8,164 -0,06 8,189 8,130 194.370
08/03/2018 8,193 8,169 0,24 8,213 8,159 204.190
07/03/2018 8,238 8,149 -1,07 8,267 8,120 268.862
06/03/2018 8,238 8,238 0,36 8,287 8,218 233.774
05/03/2018 8,228 8,208 -0,24 8,238 8,189 375.718
02/03/2018 8,316 8,228 -1,53 8,316 8,208 310.777
01/03/2018 8,409 8,355 -1,56 8,444 8,345 313.187
28/02/2018 8,576 8,488 -0,97 8,581 8,473 235.325
27/02/2018 8,708 8,571 -1,41 8,713 8,542 286.822
26/02/2018 8,713 8,694 0,06 8,738 8,654 94.102
23/02/2018 8,777 8,689 -0,78 8,777 8,591 205.001
22/02/2018 8,718 8,757 -0,61 8,797 8,698 198.382
21/02/2018 8,757 8,811 0,17 8,846 8,610 228.121
20/02/2018 8,748 8,797 0,79 8,865 8,738 243.866
19/02/2018 8,708 8,728 0,23 8,787 8,689 160.683
16/02/2018 8,537 8,708 1,72 8,728 8,537 410.961
15/02/2018 8,424 8,561 2,34 8,581 8,424 291.221
14/02/2018 8,473 8,365 -1,10 8,542 8,292 234.236
13/02/2018 8,497 8,458 -0,58 8,591 8,385 256.745
12/02/2018 8,483 8,507 0,93 8,600 8,483 221.425
09/02/2018 8,444 8,429 -0,75 8,556 8,360 289.344
08/02/2018 8,649 8,493 -1,81 8,649 8,399 371.579
07/02/2018 8,826 8,649 -0,51 8,826 8,556 308.564
06/02/2018 8,713 8,694 -2,80 8,792 8,551 502.209
05/02/2018 8,978 8,944 -0,38 8,978 8,502 495.025
02/02/2018 8,934 8,978 0,16 9,042 8,934 226.618
01/02/2018 9,091 8,963 -0,65 9,140 8,953 195.123
31/01/2018 8,914 9,022 0,93 9,105 8,914 333.417
30/01/2018 9,091 8,939 -1,35 9,115 8,924 294.091
29/01/2018 9,356 9,061 -3,14 9,385 9,047 310.350
26/01/2018 9,307 9,356 1,17 9,365 9,248 183.923
25/01/2018 9,257 9,248 -0,74 9,365 9,135 188.189
24/01/2018 9,238 9,316 0,85 9,316 9,184 203.637
23/01/2018 9,218 9,238 0,27 9,262 9,027 210.773
22/01/2018 9,169 9,213 0,05 9,218 9,130 94.919
19/01/2018 9,071 9,208 1,35 9,208 8,988 236.666
18/01/2018 9,199 9,086 -0,86 9,204 9,056 139.448
17/01/2018 9,189 9,164 0,11 9,208 9,096 168.160
16/01/2018 8,978 9,155 1,25 9,194 8,978 151.591
15/01/2018 9,047 9,042 -0,38 9,130 8,993 255.004
12/01/2018 9,052 9,076 -0,32 9,105 9,022 261.319
11/01/2018 9,022 9,105 0,38 9,120 8,988 219.730
10/01/2018 9,022 9,071 -0,59 9,120 8,968 218.484
09/01/2018 9,159 9,125 -1,06 9,159 9,027 265.228
08/01/2018 9,150 9,223 0,70 9,223 9,032 240.625
05/01/2018 9,213 9,159 -0,58 9,237 9,062 129.137
04/01/2018 8,848 9,213 3,55 9,213 8,848 199.326
03/01/2018 8,936 8,897 -0,11 8,936 8,824 120.121
02/01/2018 8,907 8,907 0,44 8,994 8,702 136.374
29/12/2017 8,877 8,868 -0,33 8,877 8,770 173.449
28/12/2017 8,809 8,897 0,66 8,936 8,761 180.362
27/12/2017 8,945 8,839 -0,98 8,945 8,800 290.742
22/12/2017 8,975 8,926 -1,08 8,994 8,916 89.774
21/12/2017 8,936 9,023 0,43 9,033 8,829 180.809
20/12/2017 9,072 8,984 -0,96 9,091 8,916 122.939
19/12/2017 9,043 9,072 0,32 9,140 9,014 110.411
18/12/2017 8,994 9,043 0,54 9,043 8,887 133.338
15/12/2017 8,994 8,994 0,11 9,004 8,868 335.842
14/12/2017 8,897 8,984 -0,32 9,052 8,897 93.722
13/12/2017 8,887 9,014 0,43 9,062 8,887 110.773
12/12/2017 9,111 8,975 -1,39 9,121 8,868 283.374
11/12/2017 9,091 9,101 -0,64 9,150 9,082 69.082
08/12/2017 9,111 9,159 0,00 9,189 9,111 48.361
07/12/2017 9,159 9,159 -0,53 9,218 9,072 87.745
06/12/2017 9,121 9,208 0,74 9,208 9,062 64.003
05/12/2017 9,150 9,140 -0,11 9,150 9,052 165.428
04/12/2017 9,052 9,150 0,86 9,150 9,052 69.702
01/12/2017 9,091 9,072 -0,64 9,121 8,994 159.308
30/11/2017 9,091 9,130 0,32 9,130 8,994 249.832
29/11/2017 9,198 9,101 -1,16 9,237 9,052 128.645
28/11/2017 9,091 9,208 1,50 9,208 9,091 262.552
27/11/2017 8,945 9,072 -0,21 9,091 8,945 172.532
24/11/2017 9,130 9,091 0,43 9,130 9,052 145.735
23/11/2017 9,111 9,052 -0,64 9,121 9,023 95.905
22/11/2017 9,033 9,111 0,32 9,179 9,033 188.249
21/11/2017 8,945 9,082 1,08 9,208 8,945 379.616
20/11/2017 8,770 8,984 1,76 8,984 8,770 730.738
17/11/2017 8,829 8,829 -0,66 8,887 8,722 108.463
16/11/2017 8,800 8,887 0,88 8,916 8,770 128.768
15/11/2017 8,809 8,809 -1,09 8,839 8,702 166.474
14/11/2017 8,751 8,907 1,10 8,936 8,751 175.868
13/11/2017 8,809 8,809 -0,55 8,848 8,770 111.299
10/11/2017 8,819 8,858 0,33 8,858 8,761 119.664
09/11/2017 8,975 8,829 -2,58 9,004 8,829 113.860
08/11/2017 9,121 9,062 0,00 9,121 8,965 91.209
07/11/2017 9,189 9,062 -0,96 9,189 9,043 107.474
06/11/2017 9,140 9,150 -0,21 9,159 9,072 132.175
03/11/2017 9,159 9,169 0,32 9,227 9,062 193.266
02/11/2017 9,227 9,140 -1,16 9,237 9,101 141.889
01/11/2017 9,043 9,247 2,26 9,325 9,043 358.802
31/10/2017 8,994 9,043 0,54 9,043 8,984 233.912
30/10/2017 8,897 8,994 1,09 9,004 8,819 203.287
27/10/2017 8,741 8,897 1,78 8,897 8,644 290.074
26/10/2017 8,518 8,741 1,70 8,751 8,518 256.177
25/10/2017 8,605 8,595 -0,79 8,634 8,537 189.322
24/10/2017 8,566 8,664 0,22 8,732 8,566 92.950
23/10/2017 8,537 8,644 -0,34 8,712 8,537 124.966
20/10/2017 8,557 8,673 0,79 8,732 8,508 190.309
19/10/2017 8,770 8,605 -1,78 8,780 8,566 296.529
18/10/2017 8,654 8,761 0,56 8,848 8,654 144.362
17/10/2017 8,916 8,712 -1,86 8,916 8,712 221.058
16/10/2017 8,800 8,877 0,77 8,897 8,741 164.377
13/10/2017 8,897 8,809 -0,44 8,897 8,761 153.831
12/10/2017 8,887 8,848 0,00 8,926 8,819 146.262
11/10/2017 8,800 8,848 0,66 8,868 8,751 263.975
10/10/2017 8,625 8,790 -0,44 8,955 8,625 282.814
09/10/2017 8,887 8,829 -1,63 9,014 8,819 309.621
06/10/2017 8,877 8,975 0,44 9,033 8,868 223.428
05/10/2017 8,733 8,936 1,20 8,936 8,714 251.447
04/10/2017 8,955 8,830 -1,40 8,955 8,743 390.171
03/10/2017 8,916 8,955 0,22 8,965 8,868 253.941
02/10/2017 8,916 8,936 -0,96 9,023 8,916 146.972
29/09/2017 8,926 9,023 0,54 9,023 8,907 258.250
28/09/2017 8,945 8,974 0,22 9,013 8,926 218.727
27/09/2017 8,955 8,955 0,00 8,955 8,888 100.140

Mas noticias

publicidad
publicidad