Vocento 15 años 17 de Octubre, 11:28 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURONEXT 100EURONEXT 100

1,210,12 %
1.049,39

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/10/2017 1.049,470 1.049,390 0,12 1.050,810 1.047,300 --
13/10/2017 1.048,330 1.048,180 0,06 1.050,650 1.046,330 --
12/10/2017 1.046,410 1.047,570 0,07 1.047,780 1.043,950 --
11/10/2017 1.046,910 1.046,850 0,08 1.046,910 1.042,410 --
10/10/2017 1.045,650 1.045,970 0,05 1.047,370 1.043,870 --
09/10/2017 1.044,450 1.045,440 0,20 1.047,400 1.042,900 --
06/10/2017 1.047,830 1.043,330 -0,46 1.047,830 1.041,870 --
05/10/2017 1.044,040 1.048,140 0,38 1.048,140 1.044,030 --
04/10/2017 1.044,920 1.044,180 -0,04 1.044,920 1.041,280 --
03/10/2017 1.043,040 1.044,570 0,35 1.044,840 1.041,390 --
02/10/2017 1.036,600 1.040,880 0,42 1.040,880 1.036,210 --
29/09/2017 1.031,460 1.036,540 0,57 1.036,540 1.029,490 --
28/09/2017 1.028,770 1.030,700 0,31 1.030,700 1.027,950 --
27/09/2017 1.026,990 1.027,490 0,30 1.028,540 1.025,270 --
26/09/2017 1.023,000 1.024,450 0,12 1.025,550 1.021,430 --
25/09/2017 1.020,530 1.023,220 0,07 1.025,140 1.019,960 --
22/09/2017 1.022,520 1.022,500 0,18 1.025,250 1.021,030 --
21/09/2017 1.021,360 1.020,680 0,21 1.023,840 1.020,010 --
20/09/2017 1.018,040 1.018,580 -0,08 1.019,980 1.017,310 --
19/09/2017 1.016,890 1.019,390 0,06 1.019,520 1.016,660 --
18/09/2017 1.019,720 1.018,730 0,26 1.022,140 1.017,530 --
15/09/2017 1.018,650 1.016,050 -0,38 1.020,420 1.014,580 --
14/09/2017 1.016,490 1.019,940 0,16 1.021,260 1.016,260 --
13/09/2017 1.014,930 1.018,270 0,22 1.020,060 1.014,270 --
12/09/2017 1.013,900 1.016,080 0,51 1.017,970 1.012,560 --
11/09/2017 1.005,430 1.010,920 1,10 1.011,470 1.005,300 --
08/09/2017 995,920 999,890 0,11 1.000,610 994,750 --
07/09/2017 998,050 998,820 0,38 1.002,530 994,850 --
06/09/2017 987,840 995,080 0,25 997,400 986,820 --
05/09/2017 995,440 992,580 -0,15 999,220 991,600 --
04/09/2017 991,200 994,090 -0,34 996,220 991,200 --
01/09/2017 997,090 997,510 0,59 1.000,080 996,580 --
31/08/2017 989,880 991,620 0,60 994,850 987,310 --
30/08/2017 984,630 985,740 0,69 987,710 982,610 --
29/08/2017 978,970 979,030 -0,83 980,470 971,740 --
28/08/2017 987,660 987,230 -0,53 992,280 985,100 --
25/08/2017 995,620 992,500 -0,24 998,370 991,780 --
24/08/2017 997,220 994,890 -0,01 998,550 994,810 --
23/08/2017 997,840 995,010 -0,42 1.001,480 993,310 --
22/08/2017 995,290 999,220 0,84 999,810 993,910 --
21/08/2017 992,500 990,920 -0,49 995,100 987,700 --
18/08/2017 994,560 995,810 -0,69 996,290 989,150 --
17/08/2017 1.004,410 1.002,740 -0,36 1.007,920 1.001,370 --
16/08/2017 1.003,170 1.006,380 0,68 1.009,320 1.002,670 --
15/08/2017 999,890 999,600 0,32 1.002,430 996,660 --
14/08/2017 990,440 996,460 1,04 998,980 989,870 --
11/08/2017 990,230 986,180 -1,07 991,150 984,110 --
10/08/2017 1.001,960 996,810 -0,66 1.003,080 993,600 --
09/08/2017 1.009,480 1.003,400 -1,18 1.009,500 999,510 --
08/08/2017 1.011,980 1.015,360 0,23 1.017,090 1.010,540 --
07/08/2017 1.013,180 1.013,020 0,09 1.014,400 1.010,290 --
04/08/2017 999,170 1.012,150 1,09 1.014,060 998,440 --
03/08/2017 994,630 1.001,270 0,44 1.002,850 992,350 --
02/08/2017 1.001,840 996,930 -0,37 1.002,710 994,950 --
01/08/2017 999,910 1.000,630 0,49 1.003,990 994,640 --
31/07/2017 999,920 995,780 -0,50 1.003,290 995,390 --
28/07/2017 1.004,660 1.000,740 -1,09 1.004,660 996,760 --
27/07/2017 1.008,570 1.011,780 0,39 1.014,280 1.007,990 --
26/07/2017 1.001,280 1.007,810 0,75 1.010,510 1.001,050 --
25/07/2017 995,680 1.000,350 0,58 1.006,240 995,680 --
24/07/2017 997,350 994,560 -0,07 997,530 989,490 --
21/07/2017 1.005,870 995,240 -1,22 1.009,480 991,730 --
20/07/2017 1.012,310 1.007,490 -0,10 1.016,100 1.004,040 --
19/07/2017 1.004,760 1.008,450 0,85 1.008,450 1.001,420 --
18/07/2017 1.007,530 999,910 -0,90 1.009,590 998,070 --
17/07/2017 1.010,400 1.008,980 0,02 1.011,820 1.006,010 --
14/07/2017 1.008,160 1.008,730 0,19 1.009,230 1.005,400 --
13/07/2017 1.004,540 1.006,820 0,39 1.010,140 1.003,140 --
12/07/2017 992,120 1.002,890 1,41 1.006,150 992,120 --
11/07/2017 994,600 988,940 -0,47 996,540 987,940 --
10/07/2017 992,380 993,640 0,40 996,010 990,350 --
07/07/2017 989,780 989,640 -0,01 990,330 986,010 --
06/07/2017 994,960 989,760 -0,56 995,240 982,560 --
05/07/2017 994,390 995,300 0,07 997,130 991,210 --
04/07/2017 993,900 994,590 -0,34 998,670 993,220 --
03/07/2017 991,200 997,990 1,19 998,880 991,200 --
30/06/2017 991,590 986,220 -0,47 998,330 985,740 --
29/06/2017 1.012,310 990,840 -1,83 1.013,300 988,930 --
28/06/2017 1.007,210 1.009,350 -0,25 1.013,490 1.001,240 --
27/06/2017 1.017,420 1.011,890 -0,73 1.017,900 1.009,500 --
26/06/2017 1.019,340 1.019,380 0,54 1.025,260 1.018,930 --
23/06/2017 1.015,270 1.013,910 -0,33 1.016,990 1.010,460 --
22/06/2017 1.014,340 1.017,270 -0,03 1.017,610 1.009,570 --
21/06/2017 1.017,700 1.017,540 -0,37 1.019,050 1.009,110 --
20/06/2017 1.028,800 1.021,370 -0,40 1.030,930 1.021,370 --
19/06/2017 1.024,650 1.025,460 0,80 1.028,640 1.023,860 --
16/06/2017 1.013,430 1.017,290 0,80 1.018,930 1.012,830 --
15/06/2017 1.012,380 1.009,260 -0,45 1.012,380 1.002,110 --
14/06/2017 1.019,680 1.013,780 -0,24 1.025,890 1.013,780 --
13/06/2017 1.014,370 1.016,170 0,42 1.018,130 1.012,850 --
12/06/2017 1.020,670 1.011,880 -1,17 1.021,070 1.010,760 --
09/06/2017 1.019,180 1.023,830 0,61 1.026,910 1.018,030 --
08/06/2017 1.019,570 1.017,590 -0,20 1.022,700 1.016,430 --
07/06/2017 1.018,200 1.019,630 0,09 1.028,570 1.016,600 --
06/06/2017 1.020,520 1.018,690 -0,63 1.023,210 1.016,860 --
05/06/2017 1.029,870 1.025,140 -0,51 1.030,920 1.024,140 --
02/06/2017 1.031,900 1.030,430 0,37 1.036,910 1.028,250 --
01/06/2017 1.020,820 1.026,590 0,65 1.027,690 1.020,400 --
31/05/2017 1.022,660 1.019,990 -0,26 1.027,970 1.019,880 --
30/05/2017 1.019,700 1.022,640 -0,37 1.023,770 1.017,850 --
29/05/2017 1.026,300 1.026,460 -0,16 1.027,420 1.024,450 --
26/05/2017 1.026,180 1.028,060 -0,01 1.028,060 1.019,450 --
25/05/2017 1.031,110 1.028,140 0,04 1.031,690 1.024,950 --
24/05/2017 1.026,660 1.027,780 -0,02 1.029,130 1.024,980 --
23/05/2017 1.022,430 1.028,020 0,34 1.030,430 1.021,780 --
22/05/2017 1.026,290 1.024,550 -0,15 1.027,320 1.023,200 --
19/05/2017 1.020,600 1.026,040 0,75 1.026,430 1.019,560 --
18/05/2017 1.024,250 1.018,400 -0,89 1.026,520 1.011,290 --
17/05/2017 1.036,040 1.027,520 -1,44 1.040,370 1.024,270 --
16/05/2017 1.040,670 1.042,540 -0,01 1.043,670 1.039,270 --
15/05/2017 1.042,030 1.042,640 0,13 1.042,950 1.037,800 --
12/05/2017 1.037,560 1.041,310 0,42 1.041,310 1.036,170 --
11/05/2017 1.042,920 1.036,980 -0,38 1.042,920 1.033,190 --
10/05/2017 1.039,450 1.040,930 0,06 1.041,120 1.036,720 --
09/05/2017 1.040,450 1.040,270 0,21 1.042,390 1.039,650 --
08/05/2017 1.045,010 1.038,090 -0,49 1.045,010 1.035,630 --
05/05/2017 1.028,450 1.043,240 0,97 1.043,240 1.028,450 --
04/05/2017 1.023,880 1.033,250 1,45 1.033,250 1.022,060 --
03/05/2017 1.016,340 1.018,470 0,10 1.018,470 1.015,420 --
02/05/2017 1.012,450 1.017,490 0,65 1.017,500 1.011,230 --
28/04/2017 1.010,540 1.010,930 -0,08 1.013,430 1.009,970 --
27/04/2017 1.011,700 1.011,780 -0,28 1.012,920 1.009,260 --
26/04/2017 1.012,480 1.014,640 0,13 1.015,970 1.011,490 --
25/04/2017 1.012,500 1.013,360 0,28 1.015,820 1.010,590 --
24/04/2017 1.008,030 1.010,520 3,48 1.013,230 1.003,070 --
21/04/2017 976,090 976,530 -0,16 979,340 970,970 --
20/04/2017 968,060 978,060 0,81 980,650 967,660 --
19/04/2017 968,240 970,180 0,22 972,560 966,420 --
18/04/2017 981,710 968,030 -1,29 982,850 967,950 --
13/04/2017 983,920 980,690 -0,54 984,050 979,180 --
12/04/2017 987,560 985,990 0,05 992,250 984,980 --
11/04/2017 983,970 985,510 -0,22 989,280 980,480 --
10/04/2017 989,440 987,720 -0,25 989,560 984,190 --
07/04/2017 983,630 990,210 0,38 990,210 982,850 --
06/04/2017 976,730 986,470 0,44 987,180 975,230 --
05/04/2017 983,780 982,100 -0,08 986,930 981,560 --
04/04/2017 981,070 982,900 0,22 983,300 979,490 --
03/04/2017 987,650 980,700 -0,56 988,580 980,410 --
31/03/2017 979,070 986,270 0,51 986,270 977,160 --
30/03/2017 978,430 981,280 0,41 981,360 976,710 --
29/03/2017 976,970 977,320 0,32 977,670 972,940 --
28/03/2017 970,450 974,250 0,60 974,320 968,080 --
27/03/2017 961,430 968,420 -0,06 968,420 960,920 --
24/03/2017 970,360 969,010 -0,22 970,360 966,570 --
23/03/2017 964,670 971,100 0,71 971,100 961,210 --
22/03/2017 962,540 964,210 -0,35 965,520 958,090 --
21/03/2017 973,660 967,590 -0,29 976,700 965,770 --
20/03/2017 969,550 970,380 -0,28 973,230 969,010 --
17/03/2017 968,020 973,140 0,40 973,140 967,140 --
16/03/2017 970,140 969,220 0,63 971,740 967,620 --
15/03/2017 961,300 963,110 0,14 963,890 960,390 --
14/03/2017 965,980 961,810 -0,37 965,980 959,590 --
13/03/2017 965,660 965,430 0,10 967,100 962,850 --
10/03/2017 964,140 964,480 0,37 969,000 963,420 --
09/03/2017 955,160 960,880 0,50 961,610 953,500 --
08/03/2017 954,530 956,120 -0,04 958,730 951,840 --
07/03/2017 959,380 956,530 -0,27 959,380 954,470 --
06/03/2017 959,920 959,130 -0,42 960,600 957,240 --
03/03/2017 955,660 963,210 0,53 963,470 954,930 --
02/03/2017 957,590 958,110 -0,16 959,570 955,520 --
01/03/2017 949,420 959,640 1,77 961,090 949,420 --
28/02/2017 944,100 942,980 0,23 944,250 937,750 --
27/02/2017 943,830 940,780 0,05 944,480 938,970 --
24/02/2017 947,180 940,300 -0,81 947,780 934,150 --
23/02/2017 949,500 948,000 -0,14 951,760 946,250 --
22/02/2017 949,890 949,300 0,14 953,050 944,700 --
21/02/2017 943,130 947,950 0,53 949,580 940,730 --
20/02/2017 947,100 942,950 -0,15 947,430 941,020 --
17/02/2017 944,710 944,400 -0,13 946,310 936,900 --
16/02/2017 948,780 945,590 -0,41 949,850 943,930 --
15/02/2017 948,910 949,440 0,42 950,700 946,860 --
14/02/2017 944,230 945,490 0,17 946,280 942,400 --
13/02/2017 936,150 943,910 1,07 946,440 936,040 --
10/02/2017 936,900 933,940 -0,03 937,150 931,680 --
09/02/2017 928,420 934,180 1,04 934,980 925,410 --
08/02/2017 925,640 924,550 0,17 927,870 919,370 --
07/02/2017 922,040 923,020 -0,11 927,680 921,840 --
06/02/2017 933,470 924,030 -0,91 935,190 923,470 --
03/02/2017 928,360 932,520 0,67 935,550 927,950 --
02/02/2017 922,740 926,320 0,27 929,490 921,310 --
01/02/2017 923,200 923,850 0,78 928,810 922,590 --
31/01/2017 924,190 916,700 -0,75 928,480 916,700 --
30/01/2017 931,890 923,620 -1,12 932,540 921,060 --
27/01/2017 938,040 934,120 -0,36 938,040 932,140 --
26/01/2017 942,020 937,450 -0,22 942,690 935,970 --
25/01/2017 937,750 939,550 0,87 941,660 935,840 --
24/01/2017 931,560 931,450 0,14 933,090 929,520 --
23/01/2017 930,030 930,190 -0,54 934,370 926,940 --
20/01/2017 932,730 935,250 0,19 938,610 930,270 --
19/01/2017 935,860 933,490 0,00 937,380 930,900 --
18/01/2017 936,260 933,500 0,07 936,950 928,940 --
17/01/2017 933,260 932,810 -0,34 936,490 929,500 --
16/01/2017 937,290 936,010 -0,77 940,750 935,950 --
13/01/2017 938,430 943,260 1,06 943,260 936,720 --
12/01/2017 935,420 933,340 -0,52 938,560 932,220 --
11/01/2017 937,450 938,180 0,06 942,910 932,010 --
10/01/2017 939,590 937,620 -0,07 941,200 934,570 --
09/01/2017 942,880 938,230 -0,37 942,880 935,680 --
06/01/2017 938,710 941,710 0,06 941,880 936,610 --
05/01/2017 938,820 941,170 -0,01 942,720 937,730 --
04/01/2017 943,990 941,270 -0,01 944,160 938,400 --
03/01/2017 942,720 941,350 0,25 946,210 940,570 --
02/01/2017 931,030 938,970 0,54 940,520 930,840 --
30/12/2016 930,530 933,890 0,34 934,330 927,960 --
29/12/2016 928,110 930,740 -0,19 932,050 927,970 --
28/12/2016 931,840 932,510 0,03 932,510 930,530 --
27/12/2016 930,840 932,200 0,22 933,350 930,840 --
23/12/2016 929,450 930,170 0,14 930,970 928,320 --
22/12/2016 928,050 928,880 -0,05 930,220 926,050 --
21/12/2016 928,660 929,360 -0,25 931,760 927,480 --
20/12/2016 925,790 931,720 0,65 931,950 924,900 --
19/12/2016 924,600 925,680 -0,02 926,780 923,730 --
16/12/2016 921,330 925,850 0,39 929,540 920,570 --
15/12/2016 916,010 922,290 0,70 924,190 915,430 --
14/12/2016 918,040 915,920 -0,62 920,260 915,520 --
13/12/2016 913,080 921,680 0,92 922,560 912,040 --
12/12/2016 914,740 913,260 0,02 916,470 912,120 --
09/12/2016 908,230 913,060 0,64 915,160 908,050 --
08/12/2016 901,780 907,270 0,85 908,650 898,780 --
07/12/2016 898,330 899,590 0,95 900,170 894,520 --
06/12/2016 881,060 891,160 1,17 892,270 878,650 --
05/12/2016 868,400 880,820 1,01 887,080 867,970 --
02/12/2016 872,060 872,000 -0,64 874,550 864,310 --
01/12/2016 883,340 877,610 -0,79 884,670 875,640 --
30/11/2016 879,480 884,620 0,53 888,380 879,400 --
29/11/2016 873,720 879,950 0,52 880,430 871,540 --
28/11/2016 880,170 875,380 -0,77 880,440 872,980 --
25/11/2016 880,830 882,180 0,32 882,280 876,920 --
24/11/2016 879,710 879,340 0,21 881,920 875,790 --
23/11/2016 881,730 877,530 -0,25 882,890 874,790 --
22/11/2016 882,020 879,720 0,48 883,300 879,490 --
21/11/2016 874,000 875,560 0,62 877,270 865,910 --
18/11/2016 876,510 870,160 -0,41 877,580 868,580 --
17/11/2016 867,680 873,720 0,55 873,720 865,400 --
16/11/2016 875,230 868,930 -0,43 875,560 864,530 --
15/11/2016 870,400 872,640 0,55 873,640 867,320 --
14/11/2016 874,770 867,850 0,01 878,760 866,730 --
11/11/2016 877,020 867,750 -0,70 878,370 864,550 --
10/11/2016 887,040 873,880 -0,97 891,770 869,770 --
09/11/2016 849,170 882,450 0,87 882,450 848,590 --
08/11/2016 870,430 874,830 0,56 875,890 869,830 --
07/11/2016 867,330 869,940 1,55 870,310 865,120 --
04/11/2016 860,820 856,690 -0,69 861,230 852,920 --
03/11/2016 863,680 862,600 -0,22 870,390 862,600 --
02/11/2016 869,810 864,460 -1,30 870,690 864,460 --
01/11/2016 887,620 875,850 -0,67 888,250 874,470 --
31/10/2016 885,130 881,790 -0,88 887,490 880,110 --
28/10/2016 882,170 889,620 -0,20 890,710 880,710 --
27/10/2016 888,890 891,360 0,15 895,470 885,650 --
26/10/2016 891,160 890,020 -0,34 892,790 885,120 --
25/10/2016 897,900 893,050 -0,37 898,920 891,160 --
24/10/2016 897,820 896,410 0,17 903,030 896,410 --
21/10/2016 896,310 894,870 -0,03 898,190 891,570 --
20/10/2016 894,450 895,110 0,21 897,370 888,270 --
19/10/2016 891,250 893,200 0,35 894,630 887,980 --
18/10/2016 885,040 890,110 1,13 892,040 884,850 --
publicidad
publicidad