Vocento 15 años 21 de Noviembre, 05:31 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURO STOXX50EURO STOXX50

13,950,39 %
3.561,41

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/11/2017 3.545,520 3.561,410 0,39 3.567,070 3.536,210 --
17/11/2017 3.564,960 3.547,460 -0,49 3.572,160 3.541,220 --
16/11/2017 3.549,290 3.564,800 0,54 3.576,860 3.549,290 --
15/11/2017 3.554,050 3.545,720 -0,30 3.554,050 3.519,350 --
14/11/2017 3.576,880 3.556,380 -0,51 3.588,330 3.546,200 --
13/11/2017 3.596,700 3.574,520 -0,54 3.601,450 3.546,320 --
10/11/2017 3.614,910 3.593,760 -0,52 3.620,010 3.591,150 --
09/11/2017 3.655,590 3.612,500 -1,16 3.661,050 3.610,010 --
08/11/2017 3.660,710 3.655,040 -0,10 3.667,690 3.642,100 --
07/11/2017 3.684,230 3.658,770 -0,64 3.695,320 3.656,180 --
06/11/2017 3.684,260 3.682,360 -0,21 3.685,750 3.670,470 --
03/11/2017 3.691,570 3.689,960 0,03 3.694,030 3.677,390 --
02/11/2017 3.693,400 3.688,800 -0,23 3.698,560 3.673,250 --
01/11/2017 3.676,990 3.697,400 0,64 3.708,820 3.676,990 --
31/10/2017 3.664,690 3.673,950 0,32 3.677,660 3.662,770 --
30/10/2017 3.653,020 3.662,180 0,27 3.668,550 3.653,020 --
27/10/2017 3.642,790 3.652,230 0,41 3.670,000 3.642,790 --
26/10/2017 3.593,990 3.637,200 1,27 3.639,810 3.580,210 --
25/10/2017 3.609,020 3.591,460 -0,53 3.622,620 3.585,320 --
24/10/2017 3.606,640 3.610,690 0,05 3.624,730 3.605,030 --
23/10/2017 3.606,710 3.608,870 0,10 3.625,650 3.597,080 --
20/10/2017 3.608,750 3.605,090 0,08 3.617,520 3.600,050 --
19/10/2017 3.616,490 3.602,080 -0,49 3.616,490 3.586,350 --
18/10/2017 3.608,020 3.619,650 0,33 3.625,870 3.607,210 --
17/10/2017 3.609,300 3.607,770 0,04 3.619,660 3.598,120 --
16/10/2017 3.607,180 3.606,270 0,05 3.613,490 3.600,220 --
13/10/2017 3.607,090 3.604,550 -0,03 3.618,350 3.599,510 --
12/10/2017 3.608,160 3.605,540 -0,05 3.608,160 3.595,560 --
11/10/2017 3.600,170 3.607,390 0,24 3.608,510 3.591,240 --
10/10/2017 3.607,000 3.598,790 -0,32 3.609,040 3.589,980 --
09/10/2017 3.604,610 3.610,500 0,20 3.618,340 3.600,940 --
06/10/2017 3.614,170 3.603,320 -0,28 3.614,170 3.595,500 --
05/10/2017 3.592,660 3.613,540 0,52 3.613,730 3.589,660 --
04/10/2017 3.606,600 3.594,910 -0,30 3.608,450 3.584,820 --
03/10/2017 3.605,990 3.605,730 0,08 3.607,310 3.598,710 --
02/10/2017 3.590,710 3.602,690 0,22 3.602,690 3.588,400 --
29/09/2017 3.563,610 3.594,850 0,88 3.594,850 3.560,730 --
28/09/2017 3.556,500 3.563,640 0,24 3.566,600 3.556,500 --
27/09/2017 3.538,430 3.555,170 0,53 3.563,010 3.538,430 --
26/09/2017 3.534,890 3.536,380 -0,04 3.542,880 3.529,190 --
25/09/2017 3.537,210 3.537,810 -0,10 3.546,830 3.530,880 --
22/09/2017 3.534,270 3.541,420 0,05 3.553,080 3.532,390 --
21/09/2017 3.531,520 3.539,590 0,40 3.546,560 3.531,520 --
20/09/2017 3.528,170 3.525,550 -0,16 3.533,660 3.520,720 --
19/09/2017 3.524,280 3.531,180 0,13 3.531,180 3.520,930 --
18/09/2017 3.523,600 3.526,740 0,32 3.537,220 3.522,590 --
15/09/2017 3.526,010 3.515,550 -0,31 3.532,780 3.509,930 --
14/09/2017 3.521,030 3.526,480 0,09 3.530,280 3.512,010 --
13/09/2017 3.509,640 3.523,140 0,30 3.529,180 3.506,610 --
12/09/2017 3.498,320 3.512,560 0,50 3.520,820 3.498,320 --
11/09/2017 3.456,770 3.495,190 1,38 3.496,700 3.456,770 --
08/09/2017 3.441,340 3.447,690 0,00 3.453,350 3.433,630 --
07/09/2017 3.437,610 3.447,660 0,40 3.467,940 3.437,610 --
06/09/2017 3.407,940 3.433,800 0,38 3.444,480 3.396,690 --
05/09/2017 3.432,550 3.420,860 -0,28 3.448,930 3.415,980 --
04/09/2017 3.436,360 3.430,420 -0,39 3.438,060 3.419,060 --
01/09/2017 3.425,840 3.443,880 0,65 3.454,550 3.425,840 --
31/08/2017 3.409,620 3.421,470 0,52 3.437,820 3.409,620 --
30/08/2017 3.405,650 3.403,710 0,46 3.412,260 3.397,270 --
29/08/2017 3.411,890 3.388,220 -0,96 3.411,890 3.363,680 --
28/08/2017 3.432,380 3.421,030 -0,51 3.439,650 3.412,330 --
25/08/2017 3.447,520 3.438,550 -0,18 3.461,620 3.432,770 --
24/08/2017 3.443,120 3.444,730 0,18 3.460,780 3.443,120 --
23/08/2017 3.454,830 3.438,630 -0,49 3.467,780 3.432,050 --
22/08/2017 3.432,460 3.455,590 0,94 3.459,190 3.432,460 --
21/08/2017 3.436,840 3.423,530 -0,65 3.442,240 3.411,060 --
18/08/2017 3.441,210 3.446,030 -0,46 3.448,390 3.420,500 --
17/08/2017 3.482,190 3.461,970 -0,65 3.484,660 3.456,150 --
16/08/2017 3.465,630 3.484,570 0,65 3.497,290 3.465,630 --
15/08/2017 3.454,390 3.461,910 0,33 3.473,530 3.454,260 --
14/08/2017 3.420,900 3.450,660 1,30 3.460,930 3.420,900 --
11/08/2017 3.422,300 3.406,340 -0,79 3.422,300 3.392,870 --
10/08/2017 3.466,110 3.433,540 -1,01 3.466,220 3.424,810 --
09/08/2017 3.504,170 3.468,450 -1,34 3.504,170 3.452,740 --
08/08/2017 3.503,990 3.515,630 0,28 3.524,940 3.493,030 --
07/08/2017 3.509,590 3.505,800 -0,05 3.516,780 3.497,210 --
04/08/2017 3.462,550 3.507,410 1,18 3.515,540 3.456,270 --
03/08/2017 3.456,280 3.466,370 0,20 3.471,810 3.438,150 --
02/08/2017 3.478,210 3.459,320 -0,52 3.481,740 3.451,310 --
01/08/2017 3.457,970 3.477,390 0,81 3.490,490 3.447,730 --
31/07/2017 3.464,850 3.449,360 -0,53 3.479,470 3.447,880 --
28/07/2017 3.481,890 3.467,730 -0,73 3.481,890 3.450,100 --
27/07/2017 3.489,360 3.493,140 0,06 3.506,850 3.481,250 --
26/07/2017 3.474,010 3.491,190 0,51 3.499,530 3.472,070 --
25/07/2017 3.454,330 3.473,540 0,59 3.494,660 3.454,330 --
24/07/2017 3.456,940 3.453,170 0,04 3.463,740 3.431,190 --
21/07/2017 3.497,460 3.451,710 -1,37 3.507,620 3.436,900 --
20/07/2017 3.502,010 3.499,490 -0,02 3.529,990 3.486,320 --
19/07/2017 3.483,990 3.500,280 0,62 3.503,540 3.478,030 --
18/07/2017 3.510,750 3.478,680 -1,07 3.517,820 3.469,620 --
17/07/2017 3.528,120 3.516,350 -0,27 3.531,530 3.505,510 --
14/07/2017 3.530,190 3.525,940 -0,05 3.532,600 3.512,560 --
13/07/2017 3.518,010 3.527,830 0,36 3.539,480 3.515,390 --
12/07/2017 3.472,410 3.515,230 1,46 3.524,580 3.472,410 --
11/07/2017 3.479,850 3.464,480 -0,39 3.494,490 3.460,640 --
10/07/2017 3.470,490 3.478,060 0,41 3.486,490 3.468,000 --
07/07/2017 3.461,670 3.463,840 0,05 3.464,050 3.451,370 --
06/07/2017 3.480,520 3.462,060 -0,47 3.466,450 3.435,290 --
05/07/2017 3.477,090 3.478,410 -0,03 3.488,390 3.468,290 --
04/07/2017 3.486,380 3.479,470 -0,35 3.493,760 3.471,600 --
03/07/2017 3.449,750 3.491,810 1,45 3.494,630 3.449,750 --
30/06/2017 3.472,570 3.441,880 -0,85 3.489,670 3.439,790 --
29/06/2017 3.541,990 3.471,330 -1,82 3.555,370 3.463,990 --
28/06/2017 3.530,670 3.535,700 -0,07 3.543,700 3.498,480 --
27/06/2017 3.557,630 3.538,320 -0,66 3.560,610 3.529,980 --
26/06/2017 3.554,280 3.561,760 0,51 3.581,430 3.554,280 --
23/06/2017 3.552,530 3.543,680 -0,34 3.555,580 3.529,020 --
22/06/2017 3.549,760 3.555,760 0,04 3.558,360 3.526,520 --
21/06/2017 3.554,110 3.554,350 -0,18 3.562,180 3.521,910 --
20/06/2017 3.586,020 3.560,660 -0,53 3.598,060 3.560,660 --
19/06/2017 3.565,050 3.579,580 1,01 3.591,540 3.565,050 --
16/06/2017 3.531,060 3.543,880 0,52 3.552,810 3.527,990 --
15/06/2017 3.545,050 3.525,460 -0,61 3.545,050 3.500,410 --
14/06/2017 3.565,130 3.547,150 -0,30 3.589,230 3.547,150 --
13/06/2017 3.548,180 3.557,870 0,39 3.567,430 3.548,180 --
12/06/2017 3.581,220 3.543,950 -1,17 3.581,220 3.539,750 --
09/06/2017 3.566,390 3.586,070 0,62 3.597,850 3.561,120 --
08/06/2017 3.547,730 3.563,880 0,42 3.574,000 3.547,670 --
07/06/2017 3.552,760 3.548,840 -0,15 3.577,290 3.540,230 --
06/06/2017 3.569,590 3.554,180 -0,71 3.572,100 3.548,160 --
05/06/2017 3.591,690 3.579,550 -0,34 3.592,330 3.575,870 --
02/06/2017 3.578,430 3.591,820 0,70 3.615,060 3.578,430 --
01/06/2017 3.556,180 3.567,020 0,35 3.575,140 3.554,520 --
31/05/2017 3.560,520 3.554,590 -0,19 3.587,480 3.552,330 --
30/05/2017 3.558,590 3.561,220 -0,50 3.569,870 3.547,100 --
29/05/2017 3.577,340 3.578,950 0,00 3.580,570 3.568,500 --
26/05/2017 3.582,620 3.579,020 -0,15 3.582,620 3.546,880 --
25/05/2017 3.594,760 3.584,550 -0,06 3.603,390 3.572,020 --
24/05/2017 3.592,940 3.586,620 -0,23 3.599,610 3.580,270 --
23/05/2017 3.572,530 3.595,030 0,52 3.605,910 3.567,770 --
22/05/2017 3.589,170 3.576,530 -0,29 3.592,080 3.571,210 --
19/05/2017 3.566,010 3.587,010 0,70 3.590,430 3.566,010 --
18/05/2017 3.584,070 3.562,220 -0,63 3.584,690 3.529,350 --
17/05/2017 3.626,250 3.584,830 -1,57 3.635,530 3.571,770 --
16/05/2017 3.641,950 3.641,890 0,00 3.648,690 3.631,470 --
15/05/2017 3.640,380 3.641,880 0,12 3.646,640 3.621,080 --
12/05/2017 3.623,630 3.637,520 0,39 3.637,520 3.620,360 --
11/05/2017 3.649,340 3.623,550 -0,61 3.650,810 3.607,870 --
10/05/2017 3.646,660 3.645,740 -0,09 3.648,270 3.633,450 --
09/05/2017 3.647,160 3.649,080 0,19 3.662,660 3.647,160 --
08/05/2017 3.660,390 3.642,110 -0,46 3.666,800 3.633,950 --
05/05/2017 3.620,670 3.658,790 0,85 3.658,790 3.609,530 --
04/05/2017 3.591,790 3.627,880 1,16 3.627,880 3.590,240 --
03/05/2017 3.577,340 3.586,250 0,22 3.586,250 3.571,170 --
02/05/2017 3.564,370 3.578,210 0,52 3.578,360 3.559,340 --
01/05/2017 3.559,590 3.559,590 0,00 3.559,590 3.559,590 --
28/04/2017 3.556,440 3.559,590 -0,10 3.571,630 3.553,810 --
27/04/2017 3.573,020 3.563,290 -0,43 3.573,020 3.555,570 --
26/04/2017 3.582,980 3.578,710 -0,12 3.582,980 3.569,190 --
25/04/2017 3.581,360 3.583,160 0,16 3.593,130 3.573,650 --
24/04/2017 3.480,620 3.577,380 3,99 3.579,450 3.480,620 --
21/04/2017 3.440,710 3.440,270 0,01 3.456,110 3.419,760 --
20/04/2017 3.417,480 3.440,030 0,56 3.449,490 3.408,400 --
19/04/2017 3.408,420 3.420,990 0,33 3.426,080 3.407,330 --
18/04/2017 3.454,740 3.409,780 -1,12 3.460,940 3.409,780 --
13/04/2017 3.463,500 3.448,260 -0,58 3.463,500 3.442,190 --
12/04/2017 3.473,210 3.468,510 -0,04 3.497,720 3.462,800 --
11/04/2017 3.467,100 3.470,040 -0,30 3.485,500 3.446,840 --
10/04/2017 3.494,240 3.480,440 -0,44 3.494,880 3.474,120 --
07/04/2017 3.482,840 3.495,800 0,18 3.495,800 3.470,920 --
06/04/2017 3.464,180 3.489,570 0,49 3.493,330 3.446,150 --
05/04/2017 3.484,540 3.472,580 -0,26 3.494,260 3.469,880 --
04/04/2017 3.472,540 3.481,660 0,25 3.481,660 3.462,460 --
03/04/2017 3.504,260 3.472,940 -0,80 3.508,110 3.472,700 --
31/03/2017 3.480,100 3.500,930 0,56 3.500,930 3.466,850 --
30/03/2017 3.475,840 3.481,580 0,18 3.481,810 3.463,170 --
29/03/2017 3.469,970 3.475,270 0,29 3.484,020 3.463,960 --
28/03/2017 3.439,660 3.465,070 0,81 3.466,370 3.437,670 --
27/03/2017 3.432,630 3.437,140 -0,20 3.437,140 3.411,480 --
24/03/2017 3.450,010 3.444,150 -0,23 3.450,010 3.433,450 --
23/03/2017 3.421,340 3.452,180 0,92 3.452,260 3.413,580 --
22/03/2017 3.415,530 3.420,700 -0,26 3.428,620 3.397,670 --
21/03/2017 3.448,600 3.429,620 -0,23 3.471,500 3.421,030 --
20/03/2017 3.441,560 3.437,480 -0,32 3.448,880 3.431,880 --
17/03/2017 3.436,330 3.448,410 0,25 3.457,170 3.428,860 --
16/03/2017 3.427,000 3.439,960 0,90 3.450,100 3.427,000 --
15/03/2017 3.399,450 3.409,320 0,29 3.412,770 3.399,010 --
14/03/2017 3.417,590 3.399,430 -0,47 3.417,590 3.390,040 --
13/03/2017 3.417,020 3.415,490 -0,02 3.422,280 3.409,170 --
10/03/2017 3.417,640 3.416,270 0,19 3.441,500 3.414,840 --
09/03/2017 3.387,800 3.409,890 0,60 3.417,080 3.379,240 --
08/03/2017 3.381,810 3.389,620 0,13 3.401,740 3.376,070 --
07/03/2017 3.386,950 3.385,120 -0,07 3.390,920 3.374,480 --
06/03/2017 3.397,720 3.387,460 -0,47 3.397,720 3.379,500 --
03/03/2017 3.381,120 3.403,390 0,55 3.407,610 3.371,420 --
02/03/2017 3.389,560 3.384,710 -0,16 3.391,180 3.378,700 --
01/03/2017 3.335,770 3.390,200 2,13 3.393,230 3.335,770 --
28/02/2017 3.313,130 3.319,610 0,31 3.324,940 3.303,120 --
27/02/2017 3.311,820 3.309,300 0,16 3.322,970 3.303,610 --
24/02/2017 3.333,700 3.304,090 -0,90 3.334,680 3.280,360 --
23/02/2017 3.337,970 3.333,960 -0,16 3.350,160 3.326,460 --
22/02/2017 3.341,540 3.339,270 0,00 3.355,400 3.324,680 --
21/02/2017 3.313,620 3.339,330 0,81 3.345,990 3.301,150 --
20/02/2017 3.321,660 3.312,390 0,11 3.330,110 3.305,330 --
17/02/2017 3.310,730 3.308,810 -0,07 3.316,030 3.282,420 --
16/02/2017 3.321,590 3.311,040 -0,38 3.327,590 3.304,310 --
15/02/2017 3.315,140 3.323,710 0,45 3.334,120 3.311,390 --
14/02/2017 3.305,610 3.308,890 0,11 3.310,800 3.297,480 --
13/02/2017 3.275,220 3.305,230 1,05 3.314,660 3.275,220 --
10/02/2017 3.281,290 3.270,830 -0,21 3.289,930 3.264,840 --
09/02/2017 3.248,070 3.277,790 1,23 3.281,470 3.243,530 --
08/02/2017 3.240,820 3.238,040 0,07 3.250,810 3.214,310 --
07/02/2017 3.239,020 3.235,710 -0,08 3.252,290 3.227,260 --
06/02/2017 3.274,870 3.238,310 -1,06 3.282,960 3.235,230 --
03/02/2017 3.259,770 3.273,110 0,60 3.283,860 3.258,560 --
02/02/2017 3.258,080 3.253,610 -0,16 3.265,450 3.242,310 --
01/02/2017 3.243,900 3.258,920 0,87 3.273,940 3.243,900 --
31/01/2017 3.263,870 3.230,680 -0,98 3.282,450 3.230,680 --
30/01/2017 3.294,990 3.262,720 -1,23 3.296,270 3.253,750 --
27/01/2017 3.318,200 3.303,330 -0,48 3.318,350 3.294,780 --
26/01/2017 3.332,350 3.319,130 -0,21 3.342,470 3.310,260 --
25/01/2017 3.290,900 3.326,150 1,36 3.334,160 3.290,900 --
24/01/2017 3.276,620 3.281,530 0,26 3.283,380 3.269,030 --
23/01/2017 3.284,870 3.273,040 -0,80 3.291,760 3.262,610 --
20/01/2017 3.290,110 3.299,440 0,28 3.312,140 3.278,820 --
19/01/2017 3.297,760 3.290,330 -0,11 3.306,120 3.282,530 --
18/01/2017 3.291,640 3.294,000 0,27 3.300,240 3.274,730 --
17/01/2017 3.290,620 3.285,040 -0,29 3.300,500 3.266,100 --
16/01/2017 3.313,560 3.294,530 -0,90 3.313,560 3.294,530 --
13/01/2017 3.296,780 3.324,340 1,15 3.326,970 3.296,430 --
12/01/2017 3.299,740 3.286,700 -0,64 3.305,750 3.281,370 --
11/01/2017 3.306,820 3.307,940 0,05 3.324,520 3.285,210 --
10/01/2017 3.310,630 3.306,210 -0,08 3.318,240 3.295,500 --
09/01/2017 3.324,450 3.308,970 -0,37 3.326,310 3.296,530 --
06/01/2017 3.311,350 3.321,170 0,14 3.322,600 3.299,660 --
05/01/2017 3.306,310 3.316,470 -0,03 3.323,160 3.300,770 --
04/01/2017 3.316,780 3.317,520 0,08 3.325,500 3.302,990 --
03/01/2017 3.316,530 3.315,020 0,19 3.334,440 3.310,460 --
02/01/2017 3.278,840 3.308,670 0,55 3.314,060 3.272,760 --
30/12/2016 3.271,400 3.290,520 0,57 3.290,520 3.260,830 --
29/12/2016 3.270,360 3.271,760 -0,21 3.275,190 3.259,620 --
28/12/2016 3.277,550 3.278,720 0,01 3.278,880 3.272,370 --
27/12/2016 3.275,300 3.278,530 0,14 3.281,350 3.270,940 --
23/12/2016 3.269,090 3.273,970 0,14 3.278,740 3.265,550 --
22/12/2016 3.267,730 3.269,510 -0,04 3.275,420 3.259,270 --
21/12/2016 3.273,130 3.270,750 -0,26 3.277,680 3.262,740 --
20/12/2016 3.255,350 3.279,410 0,66 3.279,590 3.251,810 --
19/12/2016 3.259,230 3.257,850 -0,04 3.261,000 3.249,590 --
16/12/2016 3.250,170 3.259,240 0,29 3.276,560 3.239,870 --
15/12/2016 3.213,390 3.249,740 1,18 3.255,070 3.213,390 --
14/12/2016 3.227,400 3.211,710 -0,77 3.231,260 3.209,500 --
13/12/2016 3.199,380 3.236,710 1,18 3.239,690 3.193,380 --
12/12/2016 3.196,400 3.199,110 0,05 3.206,820 3.189,670 --
09/12/2016 3.185,420 3.197,540 0,37 3.205,370 3.178,880 --
08/12/2016 3.148,920 3.185,790 1,39 3.195,080 3.141,420 --
07/12/2016 3.109,150 3.142,240 1,34 3.142,240 3.109,150 --
06/12/2016 3.054,250 3.100,760 1,57 3.104,670 3.047,360 --
05/12/2016 3.013,890 3.052,750 1,25 3.072,590 2.996,300 --
02/12/2016 3.017,280 3.015,130 -0,52 3.025,030 2.984,480 --
01/12/2016 3.044,570 3.030,980 -0,68 3.050,650 3.021,220 --
30/11/2016 3.035,870 3.051,610 0,43 3.064,280 3.033,430 --
29/11/2016 3.013,490 3.038,420 0,72 3.038,990 3.004,860 --
28/11/2016 3.041,310 3.016,800 -1,04 3.041,310 3.009,010 --
25/11/2016 3.044,280 3.048,380 0,26 3.048,850 3.030,570 --
24/11/2016 3.037,800 3.040,600 0,28 3.048,160 3.028,180 --
23/11/2016 3.046,060 3.032,140 -0,40 3.050,430 3.015,480 --
22/11/2016 3.047,190 3.044,330 0,37 3.061,230 3.043,310 --

Mas noticias

publicidad
publicidad