23 de Mayo, 23:18 pm

Finanzas.com

Cotizaciones

ZELTIA (ZEL)ZELTIA (ZEL)

-0,05-3,47 %
1,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,265 1,295 1,97 1,310 1,245 222.243
21/05/2012 1,265 1,270 1,60 1,285 1,250 69.577
18/05/2012 1,245 1,250 -2,34 1,285 1,225 135.312
17/05/2012 1,285 1,280 1,59 1,310 1,165 487.465
16/05/2012 1,330 1,260 -7,35 1,340 1,260 494.996
15/05/2012 1,380 1,360 -1,81 1,395 1,360 106.116
14/05/2012 1,410 1,385 -3,82 1,430 1,385 104.911
11/05/2012 1,415 1,440 0,70 1,445 1,410 47.903
10/05/2012 1,410 1,430 1,42 1,445 1,410 249.675
09/05/2012 1,440 1,410 -2,76 1,465 1,405 97.535
08/05/2012 1,485 1,450 -2,03 1,495 1,450 59.043
07/05/2012 1,420 1,480 3,50 1,480 1,400 90.845
04/05/2012 1,445 1,430 -0,35 1,480 1,430 86.354
03/05/2012 1,490 1,435 -3,04 1,490 1,435 186.175
02/05/2012 1,500 1,480 0,00 1,505 1,460 94.919
30/04/2012 1,560 1,480 -2,31 1,560 1,450 305.962
27/04/2012 1,460 1,515 -1,30 1,600 1,410 416.932
26/04/2012 1,605 1,535 -5,25 1,620 1,525 261.898
25/04/2012 1,555 1,620 3,85 1,630 1,555 303.746
24/04/2012 1,590 1,560 -1,27 1,645 1,500 696.782
23/04/2012 1,380 1,580 13,26 1,600 1,360 700.424
20/04/2012 1,400 1,395 0,36 1,425 1,350 196.490
19/04/2012 1,435 1,390 -2,11 1,440 1,385 146.349
18/04/2012 1,445 1,420 -2,74 1,460 1,390 242.912
17/04/2012 1,390 1,460 5,80 1,465 1,365 164.283
16/04/2012 1,425 1,380 -4,17 1,470 1,370 191.233
13/04/2012 1,520 1,440 -4,32 1,520 1,410 148.785
12/04/2012 1,490 1,505 0,67 1,530 1,395 387.773
11/04/2012 1,385 1,495 9,12 1,495 1,360 500.871
10/04/2012 1,430 1,370 -5,52 1,440 1,345 556.261
05/04/2012 1,480 1,450 -0,68 1,490 1,450 413.474
04/04/2012 1,550 1,460 -3,95 1,550 1,455 414.830
03/04/2012 1,585 1,520 -2,88 1,585 1,520 270.304
02/04/2012 1,610 1,565 -2,80 1,635 1,515 192.340
30/03/2012 1,615 1,610 -0,31 1,660 1,600 119.133
29/03/2012 1,610 1,615 0,62 1,630 1,600 112.138
28/03/2012 1,635 1,605 -1,53 1,650 1,605 122.992
27/03/2012 1,640 1,630 -0,61 1,680 1,620 134.279
26/03/2012 1,660 1,640 -0,30 1,680 1,600 180.991
23/03/2012 1,665 1,645 -0,60 1,680 1,610 270.448
22/03/2012 1,695 1,655 -2,07 1,710 1,650 229.165
21/03/2012 1,720 1,690 -1,74 1,740 1,690 149.747
20/03/2012 1,735 1,720 -0,58 1,755 1,710 208.806
19/03/2012 1,690 1,730 2,37 1,740 1,690 148.636
16/03/2012 1,700 1,690 0,00 1,700 1,650 380.318
15/03/2012 1,705 1,690 -1,46 1,735 1,680 169.018
14/03/2012 1,710 1,715 0,88 1,735 1,700 157.349
13/03/2012 1,745 1,700 -2,30 1,765 1,665 494.069
12/03/2012 1,720 1,740 0,58 1,780 1,715 213.941
09/03/2012 1,705 1,730 0,87 1,760 1,690 178.712
08/03/2012 1,695 1,715 1,48 1,785 1,680 1.213.555
07/03/2012 1,715 1,690 -0,88 1,760 1,610 940.520
06/03/2012 1,865 1,705 -9,55 1,895 1,705 738.779
05/03/2012 1,890 1,885 -0,53 1,910 1,860 128.167
02/03/2012 1,885 1,895 0,53 1,920 1,880 338.826
01/03/2012 1,825 1,885 2,45 1,890 1,825 280.969
29/02/2012 1,885 1,840 -2,65 1,920 1,820 446.402
28/02/2012 1,980 1,890 -4,06 1,985 1,885 532.202
27/02/2012 1,950 1,970 1,03 1,975 1,915 342.182
24/02/2012 1,860 1,950 4,84 1,950 1,860 505.161
23/02/2012 1,905 1,860 -3,13 1,930 1,820 470.955
22/02/2012 1,925 1,920 0,26 1,935 1,900 150.697
21/02/2012 1,905 1,915 0,52 1,960 1,890 472.465
20/02/2012 1,860 1,905 3,25 1,925 1,835 366.115
17/02/2012 1,810 1,845 2,50 1,870 1,805 236.955
16/02/2012 1,820 1,800 -2,44 1,840 1,770 482.802
15/02/2012 1,935 1,845 -3,40 1,935 1,845 397.091
14/02/2012 1,910 1,910 -0,78 1,935 1,890 284.168
13/02/2012 1,935 1,925 -1,79 1,970 1,910 255.711
10/02/2012 1,935 1,960 0,26 1,960 1,905 263.759
09/02/2012 1,985 1,955 -1,01 2,005 1,945 746.275
08/02/2012 1,900 1,975 3,13 1,990 1,900 810.061
07/02/2012 1,945 1,915 -0,52 1,950 1,890 201.756
06/02/2012 1,880 1,925 1,58 1,950 1,880 395.841
03/02/2012 1,885 1,895 0,00 1,930 1,870 485.594
02/02/2012 1,860 1,895 1,88 1,900 1,810 514.837
01/02/2012 1,765 1,860 6,29 1,875 1,765 519.271
31/01/2012 1,775 1,750 -0,85 1,810 1,750 427.825
30/01/2012 1,850 1,765 -6,12 1,860 1,765 682.980
27/01/2012 1,890 1,880 -1,57 1,915 1,850 158.365
26/01/2012 1,910 1,910 0,00 1,920 1,890 125.944
25/01/2012 1,910 1,910 0,00 1,940 1,880 333.675
24/01/2012 1,920 1,910 -1,55 1,945 1,885 318.772
23/01/2012 1,885 1,940 2,11 1,950 1,880 374.949
20/01/2012 1,940 1,900 -1,55 1,945 1,875 621.846
19/01/2012 1,900 1,930 1,31 1,950 1,870 925.708
18/01/2012 1,920 1,905 -0,78 1,980 1,905 569.530
17/01/2012 1,935 1,920 -0,78 1,970 1,910 583.951
16/01/2012 1,990 1,935 -4,21 2,025 1,935 656.255
13/01/2012 1,980 2,020 3,32 2,090 1,960 1.528.190
12/01/2012 1,955 1,955 0,00 2,025 1,920 1.025.551
11/01/2012 1,875 1,955 1,82 1,970 1,870 766.687
10/01/2012 1,885 1,920 2,13 1,940 1,830 820.906
09/01/2012 1,915 1,880 -1,83 1,980 1,865 990.023
06/01/2012 1,975 1,915 -0,26 1,980 1,865 871.805
05/01/2012 1,920 1,920 1,32 2,010 1,860 1.859.916
04/01/2012 1,710 1,895 9,54 1,900 1,680 927.564
03/01/2012 1,700 1,730 0,58 1,740 1,680 396.770
02/01/2012 1,745 1,720 0,00 1,750 1,650 609.318
30/12/2011 1,830 1,720 -4,97 1,855 1,690 1.626.922
29/12/2011 1,670 1,810 8,38 1,830 1,650 1.385.182
28/12/2011 1,790 1,670 -6,70 1,915 1,660 2.157.080
27/12/2011 1,430 1,790 23,88 1,800 1,425 2.400.938
23/12/2011 1,495 1,445 -1,70 1,495 1,440 122.704
22/12/2011 1,460 1,470 -0,68 1,490 1,460 108.967
21/12/2011 1,440 1,480 2,42 1,500 1,440 182.057
20/12/2011 1,435 1,445 0,35 1,455 1,405 143.410
19/12/2011 1,420 1,440 1,41 1,470 1,420 145.001
16/12/2011 1,470 1,420 -0,70 1,485 1,420 208.678
15/12/2011 1,355 1,430 4,76 1,470 1,355 268.979
14/12/2011 1,400 1,365 -4,21 1,440 1,355 407.395
13/12/2011 1,565 1,425 -8,06 1,570 1,420 413.467
12/12/2011 1,550 1,550 0,32 1,575 1,515 242.542
09/12/2011 1,495 1,545 1,64 1,560 1,495 205.712
08/12/2011 1,540 1,520 -1,30 1,595 1,490 254.951
07/12/2011 1,610 1,540 -3,45 1,625 1,510 306.461
06/12/2011 1,585 1,595 0,95 1,635 1,560 502.684
05/12/2011 1,530 1,580 3,61 1,600 1,530 310.274
02/12/2011 1,540 1,525 0,99 1,560 1,510 316.026
01/12/2011 1,530 1,510 -2,27 1,595 1,510 415.924
30/11/2011 1,425 1,545 6,19 1,550 1,425 454.577
29/11/2011 1,415 1,455 1,04 1,480 1,415 164.671
28/11/2011 1,440 1,440 3,97 1,450 1,410 111.788
25/11/2011 1,380 1,385 2,21 1,385 1,350 79.323
24/11/2011 1,365 1,355 -0,73 1,415 1,350 127.877
23/11/2011 1,415 1,365 -5,54 1,430 1,350 424.829
22/11/2011 1,480 1,445 -2,03 1,480 1,445 293.586
21/11/2011 1,520 1,475 -1,67 1,520 1,475 84.547
18/11/2011 1,505 1,500 -0,33 1,505 1,475 142.819
17/11/2011 1,470 1,505 2,38 1,525 1,470 172.917
16/11/2011 1,535 1,470 -2,00 1,535 1,470 298.053
15/11/2011 1,490 1,500 0,33 1,515 1,450 173.324
14/11/2011 1,535 1,495 -1,64 1,540 1,495 106.628
11/11/2011 1,495 1,520 2,01 1,550 1,495 622.499
10/11/2011 1,500 1,490 -1,65 1,540 1,485 304.048
09/11/2011 1,590 1,515 -2,88 1,590 1,510 233.143
08/11/2011 1,560 1,560 -0,32 1,630 1,560 208.231
07/11/2011 1,565 1,565 0,32 1,615 1,560 95.295
04/11/2011 1,610 1,560 -1,58 1,630 1,560 248.747
03/11/2011 1,570 1,585 0,32 1,600 1,545 206.233
02/11/2011 1,585 1,580 0,32 1,620 1,550 244.847
01/11/2011 1,630 1,575 -5,41 1,645 1,565 334.155
31/10/2011 1,730 1,665 -4,03 1,730 1,665 182.675
28/10/2011 1,750 1,735 -1,70 1,750 1,665 805.829
27/10/2011 1,825 1,765 0,57 1,830 1,750 652.554
26/10/2011 1,840 1,755 -4,10 1,865 1,720 849.974
25/10/2011 1,670 1,830 12,27 1,900 1,670 2.313.388
24/10/2011 1,595 1,630 3,82 1,665 1,570 499.838
21/10/2011 1,560 1,570 2,28 1,590 1,550 115.041
20/10/2011 1,605 1,535 -4,66 1,605 1,535 169.898
19/10/2011 1,600 1,610 1,90 1,630 1,580 335.184
18/10/2011 1,570 1,580 0,00 1,600 1,535 305.234
17/10/2011 1,700 1,580 -5,95 1,700 1,560 417.594
14/10/2011 1,615 1,680 4,35 1,730 1,615 902.488
13/10/2011 1,615 1,610 1,26 1,650 1,570 658.312
12/10/2011 1,505 1,590 5,65 1,625 1,480 559.826
11/10/2011 1,495 1,505 1,01 1,515 1,460 311.551
10/10/2011 1,500 1,490 -0,67 1,510 1,465 268.907
07/10/2011 1,500 1,500 0,33 1,515 1,470 296.473
06/10/2011 1,495 1,495 1,36 1,520 1,465 421.216
05/10/2011 1,480 1,475 1,03 1,500 1,465 84.746
04/10/2011 1,460 1,460 -3,31 1,530 1,450 258.131
03/10/2011 1,485 1,510 -1,95 1,520 1,485 63.583
30/09/2011 1,540 1,540 0,00 1,550 1,510 111.461
29/09/2011 1,535 1,540 0,98 1,560 1,495 183.458
28/09/2011 1,530 1,525 -1,61 1,560 1,510 174.913
27/09/2011 1,500 1,550 3,68 1,550 1,500 275.040
26/09/2011 1,490 1,495 1,70 1,515 1,465 230.164
23/09/2011 1,490 1,470 -1,67 1,525 1,430 286.455
22/09/2011 1,515 1,495 -2,61 1,515 1,440 219.740
21/09/2011 1,535 1,535 0,99 1,555 1,530 157.009
20/09/2011 1,525 1,520 0,00 1,560 1,515 137.331
19/09/2011 1,555 1,520 -4,70 1,560 1,520 150.794
16/09/2011 1,590 1,595 2,24 1,600 1,540 371.861
15/09/2011 1,510 1,560 3,31 1,590 1,510 261.800
14/09/2011 1,485 1,510 0,67 1,540 1,465 152.974
13/09/2011 1,530 1,500 1,35 1,530 1,465 440.935
12/09/2011 1,530 1,480 -3,27 1,530 1,450 340.973
09/09/2011 1,595 1,530 -3,16 1,600 1,530 149.183
08/09/2011 1,560 1,580 1,61 1,620 1,550 212.256
07/09/2011 1,560 1,555 1,30 1,590 1,550 222.010
06/09/2011 1,540 1,535 0,33 1,570 1,510 206.564
05/09/2011 1,620 1,530 -6,42 1,620 1,525 367.869
02/09/2011 1,625 1,635 0,93 1,665 1,615 260.229
01/09/2011 1,700 1,620 -3,57 1,700 1,615 385.676
31/08/2011 1,660 1,680 1,20 1,705 1,660 215.761
30/08/2011 1,715 1,660 -1,19 1,720 1,650 352.107
29/08/2011 1,650 1,680 3,38 1,680 1,630 140.580
26/08/2011 1,605 1,625 0,93 1,670 1,600 248.947
25/08/2011 1,625 1,610 -1,53 1,670 1,610 317.097
24/08/2011 1,660 1,635 0,31 1,680 1,615 432.316
23/08/2011 1,735 1,630 -4,96 1,740 1,620 385.962
22/08/2011 1,660 1,715 1,78 1,730 1,660 245.421
19/08/2011 1,730 1,685 -2,03 1,735 1,660 645.660
18/08/2011 1,830 1,720 -6,27 1,855 1,710 337.402
17/08/2011 1,810 1,835 1,94 1,870 1,810 395.769
16/08/2011 1,820 1,800 -2,70 1,880 1,800 315.106
15/08/2011 1,930 1,850 -1,07 1,930 1,850 268.472
12/08/2011 1,820 1,870 5,06 1,900 1,725 731.197
11/08/2011 1,730 1,780 5,64 1,850 1,685 843.256
10/08/2011 1,940 1,685 -11,32 1,940 1,685 636.248
09/08/2011 1,855 1,900 3,83 1,980 1,750 620.005
08/08/2011 1,915 1,830 -4,44 1,990 1,820 398.818
05/08/2011 1,930 1,915 -1,29 1,975 1,880 431.521
04/08/2011 2,050 1,940 -1,02 2,065 1,935 418.994
03/08/2011 2,030 1,960 -2,97 2,090 1,920 446.911
02/08/2011 2,060 2,020 -1,46 2,090 2,020 340.815
01/08/2011 2,195 2,050 -3,76 2,195 2,050 274.347
29/07/2011 2,120 2,130 -2,07 2,160 2,075 294.648
28/07/2011 2,200 2,175 -1,36 2,250 2,130 214.849
27/07/2011 2,340 2,205 -4,55 2,350 2,185 226.309
26/07/2011 2,230 2,310 2,44 2,310 2,210 219.020
25/07/2011 2,330 2,255 -4,25 2,345 2,250 234.742
22/07/2011 2,400 2,355 -1,88 2,425 2,350 311.842
21/07/2011 2,260 2,400 6,43 2,410 2,255 664.512
20/07/2011 2,340 2,255 -4,85 2,360 2,190 752.684
19/07/2011 2,050 2,370 17,91 2,435 2,010 1.237.974
18/07/2011 2,060 2,010 -1,95 2,075 2,000 323.339
15/07/2011 2,050 2,050 -0,49 2,105 2,035 148.216
14/07/2011 2,110 2,060 -2,14 2,110 2,060 97.898
13/07/2011 2,105 2,105 0,24 2,150 2,100 307.833
12/07/2011 2,110 2,100 -1,41 2,140 2,000 514.508
11/07/2011 2,200 2,130 -3,18 2,210 2,110 405.180
08/07/2011 2,270 2,200 -1,57 2,270 2,200 191.454
07/07/2011 2,250 2,235 0,22 2,270 2,220 150.771
06/07/2011 2,310 2,230 -3,67 2,325 2,230 483.702
05/07/2011 2,365 2,315 -2,53 2,380 2,210 308.291
04/07/2011 2,400 2,375 0,64 2,410 2,365 299.428
01/07/2011 2,300 2,360 3,51 2,385 2,300 322.372
30/06/2011 2,270 2,280 0,44 2,320 2,230 527.544
29/06/2011 2,190 2,270 4,61 2,310 2,170 275.077
28/06/2011 2,195 2,170 -2,25 2,240 2,170 403.322
27/06/2011 2,200 2,220 0,91 2,240 2,200 203.858
24/06/2011 2,295 2,200 -2,22 2,295 2,185 242.785
23/06/2011 2,330 2,250 -3,02 2,330 2,250 400.003
22/06/2011 2,350 2,320 -1,49 2,390 2,315 167.617
21/06/2011 2,355 2,355 1,73 2,355 2,310 392.424
20/06/2011 2,380 2,315 -2,73 2,380 2,310 323.770
17/06/2011 2,345 2,380 0,85 2,445 2,340 485.915
16/06/2011 2,380 2,360 -1,67 2,400 2,330 347.203
15/06/2011 2,450 2,400 -1,44 2,460 2,380 270.258
14/06/2011 2,450 2,435 -0,41 2,520 2,435 387.399
13/06/2011 2,465 2,445 -2,20 2,505 2,425 215.700
10/06/2011 2,535 2,500 -0,79 2,575 2,480 200.876
09/06/2011 2,520 2,520 0,00 2,580 2,420 765.630
08/06/2011 2,555 2,520 -1,56 2,560 2,520 134.842
07/06/2011 2,525 2,560 0,39 2,640 2,525 328.625
06/06/2011 2,590 2,550 -0,78 2,590 2,520 133.984
03/06/2011 2,560 2,570 -0,77 2,595 2,540 132.609
02/06/2011 2,565 2,590 0,97 2,610 2,560 120.547
01/06/2011 2,620 2,565 -1,72 2,635 2,565 243.309
31/05/2011 2,610 2,610 0,00 2,655 2,600 276.978
30/05/2011 2,580 2,610 2,76 2,620 2,560 193.441
27/05/2011 2,570 2,540 -0,78 2,580 2,530 183.300
26/05/2011 2,600 2,560 -0,39 2,600 2,560 223.641
25/05/2011 2,540 2,570 1,78 2,575 2,520 116.044

Mas noticias

publicidad