Vocento 15 años 18 de Diciembre, 12:01 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURONEXT 100EURONEXT 100

-0,26-0,03 %
1.038,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/12/2017 1.035,920 1.038,240 -0,03 1.038,520 1.033,740 --
14/12/2017 1.044,080 1.038,510 -0,64 1.045,140 1.038,510 --
13/12/2017 1.049,170 1.045,200 -0,62 1.051,010 1.045,010 --
12/12/2017 1.046,030 1.051,720 0,72 1.051,720 1.040,670 --
11/12/2017 1.047,880 1.044,160 -0,13 1.047,900 1.043,340 --
08/12/2017 1.047,450 1.045,490 0,32 1.049,080 1.044,340 --
07/12/2017 1.040,830 1.042,170 0,19 1.043,860 1.038,850 --
06/12/2017 1.033,870 1.040,210 -0,16 1.042,130 1.030,820 --
05/12/2017 1.042,530 1.041,840 -0,08 1.043,960 1.037,160 --
04/12/2017 1.039,370 1.042,670 1,19 1.044,820 1.037,070 --
01/12/2017 1.039,650 1.030,430 -0,86 1.041,030 1.027,900 --
30/11/2017 1.043,680 1.039,350 -0,36 1.049,330 1.039,350 --
29/11/2017 1.048,200 1.043,090 -0,05 1.051,500 1.041,870 --
28/11/2017 1.038,910 1.043,610 0,65 1.045,210 1.037,200 --
27/11/2017 1.038,530 1.036,840 -0,47 1.045,500 1.036,840 --
24/11/2017 1.040,490 1.041,770 0,10 1.047,450 1.040,350 --
23/11/2017 1.033,250 1.040,720 0,47 1.042,250 1.031,630 --
22/11/2017 1.038,940 1.035,830 -0,31 1.043,590 1.035,830 --
21/11/2017 1.033,880 1.039,060 0,41 1.041,810 1.032,110 --
20/11/2017 1.028,420 1.034,790 0,46 1.036,250 1.027,310 --
17/11/2017 1.035,110 1.030,010 -0,47 1.035,980 1.027,120 --
16/11/2017 1.032,940 1.034,880 0,55 1.036,720 1.030,910 --
15/11/2017 1.030,360 1.029,190 -0,43 1.031,730 1.022,980 --
14/11/2017 1.039,800 1.033,680 -0,56 1.042,640 1.031,170 --
13/11/2017 1.047,430 1.039,540 -0,69 1.047,770 1.033,070 --
10/11/2017 1.051,690 1.046,810 -0,58 1.053,470 1.046,140 --
09/11/2017 1.063,680 1.052,930 -1,02 1.065,060 1.051,650 --
08/11/2017 1.065,910 1.063,740 -0,12 1.067,190 1.060,230 --
07/11/2017 1.072,740 1.064,990 -0,54 1.073,170 1.064,300 --
06/11/2017 1.070,160 1.070,790 -0,06 1.072,050 1.067,850 --
03/11/2017 1.070,630 1.071,470 0,19 1.072,290 1.068,420 --
02/11/2017 1.071,010 1.069,440 -0,16 1.072,420 1.065,170 --
01/11/2017 1.072,000 1.071,150 0,27 1.074,850 1.071,150 --
31/10/2017 1.065,050 1.068,230 0,38 1.069,740 1.064,560 --
30/10/2017 1.063,040 1.064,200 -0,01 1.065,740 1.062,540 --
27/10/2017 1.061,460 1.064,260 0,60 1.067,420 1.061,270 --
26/10/2017 1.045,600 1.057,920 1,17 1.058,700 1.044,050 --
25/10/2017 1.050,740 1.045,660 -0,49 1.053,350 1.043,810 --
24/10/2017 1.050,550 1.050,820 -0,12 1.055,220 1.049,620 --
23/10/2017 1.050,260 1.052,090 0,24 1.054,890 1.048,200 --
20/10/2017 1.052,310 1.049,590 0,08 1.052,810 1.048,690 --
19/10/2017 1.050,830 1.048,790 -0,49 1.051,730 1.043,810 --
18/10/2017 1.050,830 1.053,990 0,39 1.055,530 1.049,670 --
17/10/2017 1.051,260 1.049,930 0,05 1.052,410 1.048,030 --
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 --
publicidad
publicidad