Vocento 15 años 17 de Octubre, 05:49 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FTSE LATIBEXFTSE LATIBEX

19,100,95 %
2.038,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/10/2017 2.029,000 2.038,100 0,95 2.063,300 2.029,000 73
13/10/2017 2.041,000 2.019,000 -1,08 2.051,000 2.019,000 161
12/10/2017 2.033,700 2.041,100 0,52 2.041,100 2.030,500 63
11/10/2017 2.039,000 2.030,600 -0,42 2.049,400 2.030,600 126
10/10/2017 2.030,500 2.039,100 0,42 2.043,100 2.030,300 70
09/10/2017 2.046,700 2.030,500 -0,79 2.048,900 2.030,500 75
06/10/2017 2.063,100 2.046,700 -0,80 2.074,700 2.046,700 188
05/10/2017 2.068,000 2.063,300 -0,12 2.081,300 2.058,600 60
04/10/2017 2.017,800 2.065,700 2,47 2.081,400 2.015,800 72
03/10/2017 2.007,900 2.016,000 -0,38 2.023,700 1.984,800 68
02/10/2017 2.022,700 2.023,600 0,04 2.024,200 2.018,500 78
29/09/2017 2.019,100 2.022,700 1,06 2.029,600 2.019,000 78
28/09/2017 2.022,900 2.001,500 -1,06 2.022,900 2.001,500 54
27/09/2017 2.036,200 2.022,900 -0,62 2.037,800 2.022,900 57
26/09/2017 2.044,100 2.035,600 -0,48 2.046,800 2.035,600 79
25/09/2017 2.035,900 2.045,500 0,07 2.063,000 2.028,500 69
22/09/2017 2.056,800 2.044,100 -0,55 2.076,900 2.039,400 56
21/09/2017 2.034,500 2.055,500 1,03 2.070,100 2.034,500 212
20/09/2017 2.043,400 2.034,600 -0,43 2.060,700 2.034,600 114
19/09/2017 2.038,300 2.043,400 0,06 2.046,800 2.038,300 53
18/09/2017 2.026,000 2.042,100 0,81 2.042,100 2.024,000 81
15/09/2017 2.048,200 2.025,600 -1,12 2.051,100 2.025,600 76
14/09/2017 2.014,400 2.048,600 1,73 2.048,600 2.014,400 134
13/09/2017 2.014,500 2.013,700 -0,55 2.016,200 1.991,200 54
12/09/2017 1.978,700 2.024,800 0,29 2.025,000 1.965,100 95
11/09/2017 2.022,000 2.019,000 0,06 2.022,000 2.001,700 89
08/09/2017 2.018,100 2.017,800 0,05 2.046,100 2.017,300 108
07/09/2017 1.986,200 2.016,700 1,88 2.016,700 1.985,600 225
06/09/2017 1.989,000 1.979,400 -0,46 2.015,100 1.979,400 66
05/09/2017 1.953,600 1.988,500 1,20 1.988,500 1.953,600 105
04/09/2017 1.968,600 1.965,000 -0,18 1.968,600 1.959,300 61
01/09/2017 1.944,500 1.968,600 -0,62 1.968,600 1.944,500 79
31/08/2017 1.976,100 1.980,800 0,24 1.994,700 1.975,800 58
30/08/2017 1.955,100 1.976,100 1,37 1.979,600 1.954,100 67
29/08/2017 1.970,700 1.949,300 -1,09 1.970,700 1.949,300 116
28/08/2017 1.962,900 1.970,700 0,40 1.972,300 1.962,900 66
25/08/2017 1.943,100 1.962,800 1,06 1.974,500 1.943,100 79
24/08/2017 1.919,300 1.942,300 0,56 1.942,300 1.919,300 53
23/08/2017 1.968,600 1.931,500 -1,88 1.970,900 1.931,500 51
22/08/2017 1.940,000 1.968,600 1,47 1.968,600 1.909,600 67
21/08/2017 1.937,100 1.940,000 0,15 1.940,000 1.935,400 117
18/08/2017 1.928,200 1.937,100 0,46 1.937,100 1.922,100 51
17/08/2017 1.911,500 1.928,200 0,89 1.928,200 1.889,000 216
16/08/2017 1.904,600 1.911,200 0,18 1.911,200 1.904,500 81
15/08/2017 1.879,900 1.907,800 1,48 1.907,800 1.879,900 80
14/08/2017 1.886,900 1.879,900 -0,40 1.893,500 1.879,900 61
11/08/2017 1.896,800 1.887,500 -0,49 1.896,800 1.885,600 60
10/08/2017 1.904,700 1.896,800 -0,41 1.906,600 1.896,800 93
09/08/2017 1.918,100 1.904,700 -0,70 1.918,100 1.877,700 84
08/08/2017 1.886,000 1.918,100 1,70 1.918,100 1.878,300 133
07/08/2017 1.877,600 1.886,000 0,04 1.897,500 1.876,300 79
04/08/2017 1.870,900 1.885,200 0,76 1.885,200 1.857,300 61
03/08/2017 1.869,300 1.870,900 0,09 1.878,500 1.869,300 136
02/08/2017 1.869,100 1.869,300 -0,42 1.873,400 1.868,300 177
01/08/2017 1.867,400 1.877,200 -0,13 1.877,200 1.861,000 64
31/07/2017 1.872,900 1.879,700 0,36 1.879,700 1.869,200 89
28/07/2017 1.891,200 1.872,900 -0,97 1.891,300 1.872,500 137
27/07/2017 1.892,900 1.891,300 -0,05 1.892,900 1.885,500 52
26/07/2017 1.839,000 1.892,200 3,18 1.892,200 1.832,100 152
25/07/2017 1.859,700 1.833,900 -1,31 1.862,900 1.833,900 57
24/07/2017 1.881,000 1.858,300 -0,46 1.883,200 1.858,300 94
21/07/2017 1.865,400 1.866,800 0,37 1.866,800 1.856,600 57
20/07/2017 1.866,500 1.859,900 -0,35 1.873,300 1.842,800 54
19/07/2017 1.857,200 1.866,500 1,14 1.866,500 1.846,400 89
18/07/2017 1.852,200 1.845,500 -0,36 1.868,400 1.845,500 85
17/07/2017 1.841,600 1.852,200 0,58 1.852,200 1.840,300 78
14/07/2017 1.834,300 1.841,600 0,47 1.843,900 1.832,100 76
13/07/2017 1.822,400 1.833,000 0,58 1.833,000 1.822,400 149
12/07/2017 1.821,500 1.822,400 0,05 1.827,700 1.820,500 135
11/07/2017 1.771,200 1.821,500 2,84 1.821,500 1.771,200 51
10/07/2017 1.819,700 1.771,200 -2,67 1.822,600 1.765,300 80
07/07/2017 1.814,800 1.819,700 0,34 1.819,700 1.811,200 75
06/07/2017 1.800,800 1.813,500 0,71 1.813,500 1.800,600 46
05/07/2017 1.791,100 1.800,800 0,84 1.800,800 1.787,700 77
04/07/2017 1.784,400 1.785,800 0,24 1.786,400 1.784,300 46
03/07/2017 1.777,900 1.781,500 -0,99 1.785,300 1.774,900 103
30/06/2017 1.780,100 1.799,400 1,08 1.799,400 1.777,600 55
29/06/2017 1.776,600 1.780,100 0,12 1.784,400 1.776,200 136
28/06/2017 1.787,600 1.778,000 -0,51 1.787,600 1.778,000 31
27/06/2017 1.785,400 1.787,200 0,10 1.787,200 1.783,300 48
26/06/2017 1.779,400 1.785,400 0,34 1.785,400 1.774,000 48
23/06/2017 1.767,300 1.779,400 0,68 1.779,400 1.767,300 82
22/06/2017 1.781,200 1.767,300 -0,78 1.781,200 1.763,000 78
21/06/2017 1.789,100 1.781,200 -0,53 1.789,100 1.763,100 80
20/06/2017 1.787,300 1.790,700 0,31 1.790,700 1.781,500 56
19/06/2017 1.808,400 1.785,200 -1,86 1.808,400 1.785,200 72
16/06/2017 1.816,600 1.819,100 0,14 1.819,100 1.816,600 181
15/06/2017 1.826,700 1.816,600 -0,52 1.826,700 1.813,400 81
14/06/2017 1.823,600 1.826,100 0,10 1.826,100 1.821,500 100
13/06/2017 1.816,900 1.824,200 0,39 1.824,200 1.816,900 76
12/06/2017 1.831,100 1.817,100 -0,76 1.848,600 1.817,100 77
09/06/2017 1.830,600 1.831,100 0,03 1.831,200 1.830,600 51
08/06/2017 1.826,000 1.830,600 0,23 1.830,600 1.823,500 124
07/06/2017 1.829,200 1.826,400 -0,15 1.829,200 1.825,500 52
06/06/2017 1.828,700 1.829,200 0,03 1.829,600 1.828,700 74
05/06/2017 1.834,500 1.828,700 -0,17 1.836,700 1.828,700 53
02/06/2017 1.838,700 1.831,800 -0,38 1.838,700 1.831,300 67
01/06/2017 1.843,900 1.838,700 -0,28 1.846,000 1.837,300 28
31/05/2017 1.852,600 1.843,900 -0,47 1.855,400 1.843,900 32
30/05/2017 1.836,800 1.852,600 0,71 1.865,800 1.836,800 80
29/05/2017 1.837,200 1.839,600 0,58 1.852,000 1.837,200 60
26/05/2017 1.801,700 1.829,000 0,92 1.829,000 1.799,000 222
25/05/2017 1.832,700 1.812,300 -1,14 1.832,700 1.811,300 183
24/05/2017 1.800,500 1.833,200 1,44 1.834,300 1.800,500 213
23/05/2017 1.756,700 1.807,200 2,87 1.813,400 1.756,100 260
22/05/2017 1.833,400 1.756,700 -3,12 1.833,600 1.756,700 406
19/05/2017 1.798,900 1.813,300 0,80 1.856,900 1.794,200 445
18/05/2017 1.948,200 1.798,900 -9,86 1.948,200 1.798,100 336
17/05/2017 2.018,500 1.995,700 -1,20 2.022,700 1.995,700 232
16/05/2017 2.007,000 2.020,000 0,15 2.027,900 2.005,900 217
15/05/2017 2.016,200 2.016,900 0,72 2.027,600 2.009,500 227
12/05/2017 1.972,600 2.002,400 1,51 2.007,900 1.972,200 270
11/05/2017 1.971,300 1.972,600 0,04 1.974,300 1.968,400 116
10/05/2017 1.928,600 1.971,800 2,24 1.974,600 1.928,600 210
09/05/2017 1.902,800 1.928,600 1,77 1.928,600 1.899,000 177
08/05/2017 1.897,400 1.895,100 -0,10 1.901,900 1.893,800 203
05/05/2017 1.887,700 1.897,000 0,49 1.897,000 1.878,200 209
04/05/2017 1.938,700 1.887,700 -2,60 1.939,000 1.884,600 227
03/05/2017 1.960,000 1.938,000 -1,46 1.962,000 1.938,000 237
02/05/2017 1.927,700 1.966,700 1,61 1.968,600 1.927,700 272
28/04/2017 1.912,600 1.935,600 -0,37 1.935,600 1.912,000 237
27/04/2017 1.946,400 1.942,800 -0,30 1.958,100 1.930,400 247
26/04/2017 1.923,500 1.948,600 1,71 1.948,600 1.922,500 207
25/04/2017 1.942,300 1.915,800 -1,05 1.942,300 1.894,800 189
24/04/2017 1.923,300 1.936,200 0,71 1.937,400 1.914,300 229
21/04/2017 1.924,900 1.922,600 -0,12 1.925,600 1.920,900 106
20/04/2017 1.931,400 1.924,900 -0,70 1.931,400 1.911,900 221
19/04/2017 1.974,800 1.938,400 -1,85 1.974,900 1.938,400 229
18/04/2017 1.972,000 1.975,000 -0,37 1.980,500 1.965,300 273
13/04/2017 1.989,000 1.982,300 -0,34 1.995,500 1.982,300 183
12/04/2017 1.999,000 1.989,000 -0,04 2.004,200 1.989,000 212
11/04/2017 2.017,500 1.989,800 -1,30 2.031,300 1.989,800 180
10/04/2017 2.005,400 2.016,100 0,39 2.021,700 2.005,400 203
07/04/2017 2.000,600 2.008,300 -0,64 2.009,800 1.991,400 265
06/04/2017 2.050,500 2.021,200 -1,59 2.051,400 2.006,200 200
05/04/2017 2.035,400 2.053,900 0,92 2.076,100 2.035,400 253
04/04/2017 1.998,300 2.035,200 0,70 2.035,200 1.998,300 226
03/04/2017 1.992,900 2.021,100 1,46 2.032,400 1.992,900 196
31/03/2017 2.016,400 1.992,100 -1,21 2.025,000 1.992,100 181
30/03/2017 1.994,700 2.016,600 0,85 2.022,500 1.994,700 263
29/03/2017 1.958,400 1.999,600 2,12 2.005,500 1.958,400 210
28/03/2017 1.912,100 1.958,100 2,41 1.962,700 1.912,100 284
27/03/2017 1.942,600 1.912,100 -1,57 1.945,100 1.882,100 235
24/03/2017 1.919,900 1.942,600 1,10 1.942,600 1.916,800 240
23/03/2017 1.960,300 1.921,500 -2,23 1.960,300 1.921,400 196
22/03/2017 1.934,100 1.965,400 1,52 1.968,700 1.926,300 248
21/03/2017 2.002,300 1.935,900 -3,32 2.011,000 1.935,900 206
20/03/2017 1.969,800 2.002,300 1,74 2.002,300 1.963,100 226
17/03/2017 1.997,200 1.968,100 -1,44 1.999,300 1.968,100 230
16/03/2017 1.975,000 1.996,900 1,49 2.011,300 1.974,700 211
15/03/2017 1.973,000 1.967,600 0,03 1.974,100 1.958,200 240
14/03/2017 1.967,200 1.967,100 -0,43 1.971,700 1.940,600 210
13/03/2017 1.947,400 1.975,500 1,27 1.975,500 1.946,500 316
10/03/2017 1.925,600 1.950,800 -0,04 1.980,600 1.925,600 255
09/03/2017 2.008,500 1.951,600 -2,87 2.008,500 1.951,600 578
08/03/2017 2.064,600 2.009,300 -2,63 2.064,900 2.008,800 228
07/03/2017 2.057,600 2.063,600 0,30 2.081,900 2.056,300 228
06/03/2017 2.060,500 2.057,400 -0,33 2.083,900 2.057,400 217
03/03/2017 2.036,000 2.064,300 0,48 2.066,300 2.036,000 322
02/03/2017 2.093,900 2.054,500 -1,90 2.096,900 2.054,500 209
01/03/2017 2.055,900 2.094,200 1,76 2.096,900 2.055,900 195
28/02/2017 2.062,400 2.057,900 -0,25 2.067,100 2.051,100 110
27/02/2017 2.102,300 2.063,100 -1,86 2.103,400 2.063,100 76
24/02/2017 2.149,500 2.102,300 -2,20 2.153,100 2.090,400 224
23/02/2017 2.156,000 2.149,500 -0,75 2.183,600 2.139,600 353
22/02/2017 2.164,500 2.165,800 -0,31 2.182,500 2.159,900 288
21/02/2017 2.123,900 2.172,500 2,30 2.176,800 2.122,600 457
20/02/2017 2.080,300 2.123,700 0,96 2.139,500 2.071,900 491
17/02/2017 2.125,000 2.103,600 -1,01 2.125,000 2.088,200 297
16/02/2017 2.147,300 2.125,000 -1,11 2.149,100 2.110,700 389
15/02/2017 2.106,100 2.148,800 2,05 2.148,800 2.098,500 291
14/02/2017 2.100,100 2.105,600 0,07 2.112,000 2.094,200 291
13/02/2017 2.056,100 2.104,100 2,53 2.104,100 2.055,500 444
10/02/2017 2.006,900 2.052,200 3,07 2.059,700 2.006,900 218
09/02/2017 1.957,700 1.991,000 1,70 1.991,000 1.957,400 249
08/02/2017 1.964,500 1.957,700 -0,35 1.964,500 1.939,800 282
07/02/2017 1.997,300 1.964,500 -0,70 1.997,300 1.964,500 233
06/02/2017 1.987,400 1.978,400 -0,34 1.993,300 1.975,300 393
03/02/2017 1.983,000 1.985,200 0,38 1.993,900 1.968,600 270
02/02/2017 1.999,200 1.977,600 -0,97 1.999,200 1.958,700 211
01/02/2017 1.966,200 1.997,000 1,09 2.003,200 1.966,200 287
31/01/2017 1.998,500 1.975,500 -1,43 2.008,000 1.975,500 281
30/01/2017 2.037,800 2.004,100 -1,82 2.041,800 2.001,300 325
27/01/2017 2.044,600 2.041,300 -0,58 2.049,000 2.041,300 241
26/01/2017 2.030,400 2.053,300 1,03 2.053,300 2.026,000 730
25/01/2017 2.048,100 2.032,300 -0,78 2.048,100 2.032,300 26
24/01/2017 2.014,800 2.048,200 1,88 2.057,100 2.014,800 197
23/01/2017 1.980,500 2.010,500 1,83 2.011,500 1.980,500 292
20/01/2017 1.964,400 1.974,300 0,52 1.975,900 1.963,000 267
19/01/2017 1.987,500 1.964,100 -1,17 1.991,000 1.964,100 134
18/01/2017 1.967,200 1.987,400 1,01 1.987,400 1.949,500 278
17/01/2017 1.980,700 1.967,600 -0,66 1.980,700 1.947,700 368
16/01/2017 1.975,500 1.980,700 0,29 1.993,800 1.973,700 512
13/01/2017 1.984,000 1.974,900 -0,46 1.988,900 1.969,200 325
12/01/2017 1.944,200 1.984,000 1,77 2.003,700 1.944,000 364
11/01/2017 1.946,100 1.949,500 0,70 1.951,800 1.939,700 331
10/01/2017 1.918,600 1.935,900 0,94 1.936,700 1.916,500 385
09/01/2017 1.902,700 1.917,900 0,81 1.917,900 1.900,600 329
06/01/2017 1.903,900 1.902,400 -0,07 1.907,400 1.896,300 242
05/01/2017 1.895,700 1.903,700 0,89 1.913,200 1.890,000 284
04/01/2017 1.867,000 1.887,000 1,09 1.895,500 1.866,400 287
03/01/2017 1.806,700 1.866,700 3,32 1.885,900 1.806,700 247
02/01/2017 1.807,400 1.806,700 -0,27 1.809,900 1.805,500 161
30/12/2016 1.824,700 1.811,600 -1,61 1.825,800 1.811,600 135
29/12/2016 1.839,700 1.841,300 0,11 1.844,700 1.833,200 297
28/12/2016 1.796,500 1.839,200 2,01 1.839,200 1.796,300 325
27/12/2016 1.768,700 1.803,000 1,45 1.805,600 1.768,700 471
23/12/2016 1.739,200 1.777,300 1,79 1.780,100 1.739,100 332
22/12/2016 1.787,100 1.746,000 -2,30 1.787,200 1.746,000 283
21/12/2016 1.781,600 1.787,100 0,02 1.801,800 1.741,100 277
20/12/2016 1.774,800 1.786,700 0,67 1.796,000 1.774,800 413
19/12/2016 1.808,900 1.774,800 -1,84 1.818,700 1.774,800 277
16/12/2016 1.801,500 1.808,100 0,37 1.824,600 1.791,800 276
15/12/2016 1.820,200 1.801,500 -1,03 1.821,500 1.781,300 303
14/12/2016 1.835,800 1.820,200 -0,85 1.836,200 1.818,800 261
13/12/2016 1.878,100 1.835,800 -1,14 1.880,500 1.835,800 237
12/12/2016 1.886,200 1.857,000 -0,26 1.886,500 1.857,000 216
09/12/2016 1.842,400 1.861,900 0,99 1.868,700 1.833,600 307
08/12/2016 1.838,400 1.843,700 1,45 1.859,800 1.836,000 310
07/12/2016 1.836,400 1.817,300 -1,04 1.864,300 1.811,400 514
06/12/2016 1.826,400 1.836,400 0,55 1.836,400 1.817,900 395
05/12/2016 1.798,800 1.826,400 1,06 1.834,300 1.798,800 283
02/12/2016 1.838,200 1.807,200 -1,97 1.838,200 1.792,200 309
01/12/2016 1.863,900 1.843,600 -1,63 1.876,000 1.836,800 356
30/11/2016 1.824,500 1.874,200 2,40 1.877,200 1.819,200 308
29/11/2016 1.853,900 1.830,300 -1,37 1.861,900 1.822,600 285
28/11/2016 1.805,600 1.855,800 1,69 1.857,700 1.805,400 407
25/11/2016 1.847,900 1.824,900 -1,35 1.847,900 1.820,700 356
24/11/2016 1.839,500 1.849,800 0,63 1.850,300 1.839,400 339
23/11/2016 1.818,800 1.838,300 0,49 1.838,300 1.818,100 305
22/11/2016 1.790,800 1.829,300 2,23 1.833,900 1.790,800 490
21/11/2016 1.726,600 1.789,400 3,79 1.792,800 1.724,400 347
18/11/2016 1.760,200 1.724,000 -2,15 1.760,800 1.724,000 301
17/11/2016 1.749,400 1.761,900 0,71 1.761,900 1.747,900 288
16/11/2016 1.707,000 1.749,400 2,48 1.753,400 1.707,000 384
15/11/2016 1.685,200 1.707,000 1,25 1.707,000 1.681,300 95
14/11/2016 1.681,000 1.686,000 0,39 1.686,400 1.676,700 218
11/11/2016 1.795,600 1.679,400 -6,84 1.815,500 1.679,400 335
10/11/2016 1.905,400 1.802,800 -5,03 1.910,700 1.802,800 315
09/11/2016 1.934,100 1.898,300 -2,02 1.934,100 1.879,300 254
08/11/2016 1.891,400 1.937,500 2,59 1.937,500 1.891,400 336
07/11/2016 1.813,800 1.888,600 4,06 1.888,600 1.813,200 258
04/11/2016 1.817,700 1.815,000 -0,36 1.817,700 1.800,600 335
03/11/2016 1.813,300 1.821,600 0,36 1.831,800 1.813,300 347
02/11/2016 1.848,800 1.815,100 -1,82 1.848,800 1.813,200 545
01/11/2016 1.930,700 1.848,800 -4,24 1.934,900 1.848,800 157
31/10/2016 1.914,500 1.930,700 -0,27 1.933,700 1.913,900 285
28/10/2016 1.940,200 1.935,900 -0,24 1.940,200 1.927,700 207
27/10/2016 1.906,600 1.940,600 0,35 1.947,700 1.906,600 306
26/10/2016 1.919,000 1.933,900 0,77 1.933,900 1.917,800 369
25/10/2016 1.937,800 1.919,200 -0,46 1.943,300 1.918,800 459
24/10/2016 1.892,100 1.928,100 1,90 1.929,500 1.876,800 267
21/10/2016 1.878,200 1.892,100 1,78 1.892,100 1.864,600 221
20/10/2016 1.848,400 1.859,100 0,83 1.864,200 1.826,900 156
19/10/2016 1.822,900 1.843,800 0,83 1.843,800 1.803,300 224
18/10/2016 1.767,700 1.828,600 3,42 1.828,600 1.767,700 222
publicidad
publicidad