Vocento 15 años 21 de Octubre, 10:42 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FTSE MIBFTSE MIB

213,600,97 %
22.346,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/10/2017 22.190,970 22.346,850 0,97 22.362,230 22.165,700 --
19/10/2017 22.343,640 22.133,210 -0,99 22.394,760 22.021,020 --
18/10/2017 22.340,810 22.354,690 0,08 22.391,770 22.263,870 --
17/10/2017 22.460,400 22.337,780 -0,40 22.477,140 22.304,640 --
16/10/2017 22.381,560 22.428,310 0,07 22.497,580 22.352,060 --
13/10/2017 22.421,110 22.413,540 0,07 22.517,400 22.334,820 --
12/10/2017 22.536,780 22.398,510 -0,68 22.570,660 22.377,540 --
11/10/2017 22.407,030 22.552,210 0,97 22.555,390 22.314,490 --
10/10/2017 22.426,420 22.335,910 -0,63 22.435,700 22.261,170 --
09/10/2017 22.410,200 22.476,750 0,38 22.524,380 22.365,560 --
06/10/2017 22.542,370 22.392,310 -0,77 22.556,180 22.346,830 --
05/10/2017 22.422,000 22.566,030 0,49 22.613,960 22.386,800 --
04/10/2017 22.780,350 22.456,380 -1,44 22.782,480 22.433,890 --
03/10/2017 22.828,820 22.784,820 -0,12 22.860,140 22.743,840 --
02/10/2017 22.714,120 22.811,190 0,51 22.811,190 22.660,230 --
29/09/2017 22.620,920 22.696,320 0,48 22.696,320 22.540,910 --
28/09/2017 22.656,190 22.587,670 -0,15 22.668,970 22.564,030 --
27/09/2017 22.472,640 22.622,190 0,85 22.650,000 22.464,870 --
26/09/2017 22.376,980 22.430,650 0,18 22.480,270 22.366,420 --
25/09/2017 22.498,910 22.389,570 -0,63 22.555,570 22.367,270 --
22/09/2017 22.449,000 22.530,830 0,17 22.613,480 22.437,910 --
21/09/2017 22.410,110 22.491,730 0,61 22.529,860 22.399,580 --
20/09/2017 22.421,700 22.355,580 -0,31 22.462,480 22.320,240 --
19/09/2017 22.357,140 22.425,420 0,27 22.425,420 22.319,080 --
18/09/2017 22.285,560 22.364,740 0,61 22.390,960 22.274,330 --
15/09/2017 22.302,070 22.229,490 -0,23 22.302,070 22.210,020 --
14/09/2017 22.201,440 22.281,140 0,22 22.324,770 22.182,990 --
13/09/2017 22.206,880 22.233,300 0,00 22.309,950 22.193,060 --
12/09/2017 22.195,570 22.233,400 0,45 22.308,460 22.157,310 --
11/09/2017 21.901,190 22.134,110 1,64 22.134,110 21.901,190 --
08/09/2017 21.689,030 21.776,660 0,25 21.827,630 21.581,890 --
07/09/2017 21.852,960 21.722,510 -0,42 21.875,800 21.695,140 --
06/09/2017 21.607,440 21.814,560 0,35 21.908,310 21.596,910 --
05/09/2017 21.806,000 21.737,690 -0,24 21.916,000 21.708,850 --
04/09/2017 21.692,620 21.790,620 -0,31 21.859,360 21.689,370 --
01/09/2017 21.743,060 21.858,560 0,87 21.885,840 21.732,580 --
31/08/2017 21.587,540 21.670,020 0,77 21.767,500 21.542,960 --
30/08/2017 21.538,430 21.503,460 0,44 21.560,700 21.405,910 --
29/08/2017 21.612,120 21.408,620 -1,46 21.616,180 21.335,230 --
28/08/2017 21.688,230 21.726,210 -0,09 21.805,470 21.622,740 --
25/08/2017 21.743,860 21.746,500 0,08 21.852,280 21.691,410 --
24/08/2017 21.703,900 21.729,870 0,51 21.896,470 21.679,990 --
23/08/2017 21.740,000 21.620,280 -0,50 21.844,350 21.541,210 --
22/08/2017 21.857,690 21.729,480 -0,11 21.905,500 21.616,890 --
21/08/2017 21.755,750 21.752,800 -0,28 21.842,920 21.636,910 --
18/08/2017 21.582,590 21.814,960 0,12 21.814,960 21.565,970 --
17/08/2017 21.928,020 21.788,860 -0,89 22.028,020 21.788,860 --
16/08/2017 21.814,400 21.984,850 1,21 22.012,630 21.810,720 --
14/08/2017 21.476,370 21.722,110 1,72 21.778,610 21.467,530 --
11/08/2017 21.558,290 21.354,020 -1,51 21.569,980 21.329,210 --
10/08/2017 21.836,580 21.681,610 -0,76 21.867,290 21.647,070 --
09/08/2017 21.925,640 21.848,370 -0,91 21.958,390 21.745,720 --
08/08/2017 22.002,150 22.048,300 0,08 22.065,420 21.947,020 --
07/08/2017 21.978,010 22.031,170 0,43 22.035,540 21.942,470 --
04/08/2017 21.774,410 21.935,790 0,65 21.961,740 21.722,400 --
03/08/2017 21.626,590 21.793,720 1,02 21.793,720 21.525,120 --
02/08/2017 21.636,700 21.573,610 -0,18 21.659,420 21.507,060 --
01/08/2017 21.543,100 21.612,810 0,59 21.612,810 21.471,090 --
31/07/2017 21.441,650 21.486,910 0,26 21.588,340 21.441,530 --
28/07/2017 21.561,960 21.430,360 -0,94 21.572,500 21.383,980 --
27/07/2017 21.536,400 21.634,720 0,26 21.690,610 21.512,860 --
26/07/2017 21.497,180 21.577,560 0,56 21.577,560 21.452,640 --
25/07/2017 21.348,750 21.457,450 0,61 21.569,350 21.348,750 --
24/07/2017 21.190,860 21.326,580 0,59 21.364,940 21.149,290 --
21/07/2017 21.426,780 21.202,160 -1,10 21.469,140 21.149,580 --
20/07/2017 21.526,920 21.438,630 -0,19 21.592,820 21.403,320 --
19/07/2017 21.403,970 21.478,950 0,57 21.478,950 21.333,680 --
18/07/2017 21.419,290 21.358,200 -0,59 21.538,990 21.293,030 --
17/07/2017 21.504,720 21.484,840 -0,03 21.571,430 21.449,180 --
14/07/2017 21.523,590 21.492,290 -0,14 21.561,480 21.392,760 --
13/07/2017 21.448,840 21.521,910 0,42 21.530,050 21.394,550 --
12/07/2017 21.193,490 21.432,550 1,52 21.459,960 21.187,800 --
11/07/2017 21.217,220 21.111,700 -0,37 21.302,580 21.078,170 --
10/07/2017 21.140,150 21.190,670 0,84 21.210,930 21.086,670 --
07/07/2017 21.061,830 21.015,100 -0,33 21.081,680 20.922,270 --
06/07/2017 20.951,260 21.084,190 0,69 21.084,190 20.854,410 --
05/07/2017 20.988,340 20.939,390 -0,44 21.084,030 20.881,450 --
04/07/2017 20.961,930 21.031,050 0,09 21.085,380 20.925,950 --
03/07/2017 20.710,890 21.013,140 2,08 21.021,560 20.703,950 --
30/06/2017 20.752,480 20.584,230 -0,58 20.838,060 20.537,350 --
29/06/2017 21.148,340 20.704,650 -1,63 21.155,290 20.674,170 --
28/06/2017 20.705,730 21.047,800 1,24 21.048,230 20.613,730 --
27/06/2017 20.966,500 20.790,860 -1,01 21.047,430 20.781,680 --
26/06/2017 20.989,610 21.001,950 0,81 21.174,180 20.951,940 --
23/06/2017 20.934,600 20.833,880 -0,46 21.009,440 20.744,230 --
22/06/2017 20.978,640 20.930,260 -0,67 20.978,640 20.842,780 --
21/06/2017 20.769,170 21.071,910 1,26 21.093,270 20.587,120 --
20/06/2017 21.069,710 20.810,020 -0,97 21.088,410 20.810,020 --
19/06/2017 20.989,240 21.014,250 0,35 21.114,910 20.901,940 --
16/06/2017 20.999,930 20.940,730 0,45 21.041,890 20.801,810 --
15/06/2017 20.928,530 20.847,510 -0,54 20.937,010 20.731,580 --
14/06/2017 21.095,340 20.960,550 -0,61 21.198,480 20.960,550 --
13/06/2017 20.988,550 21.088,780 0,85 21.168,720 20.949,070 --
12/06/2017 21.077,460 20.910,230 -1,00 21.161,340 20.910,230 --
09/06/2017 21.045,190 21.122,420 0,38 21.271,490 20.948,380 --
08/06/2017 20.746,850 21.042,410 1,46 21.093,530 20.662,280 --
07/06/2017 20.743,540 20.739,910 -0,10 20.966,870 20.650,510 --
06/06/2017 20.618,370 20.760,010 0,19 20.777,870 20.577,600 --
05/06/2017 20.901,180 20.721,040 -0,99 20.950,430 20.712,380 --
02/06/2017 21.035,630 20.928,240 -0,04 21.156,260 20.862,980 --
01/06/2017 20.781,430 20.936,070 0,99 21.007,780 20.732,270 --
31/05/2017 20.852,620 20.731,680 -0,40 20.937,490 20.694,450 --
30/05/2017 20.660,820 20.814,480 0,15 20.832,180 20.572,220 --
29/05/2017 21.169,280 20.783,820 -2,01 21.169,280 20.742,740 --
26/05/2017 21.206,440 21.210,570 -0,38 21.245,730 21.001,290 --
25/05/2017 21.433,580 21.291,720 -0,37 21.448,420 21.180,060 --
24/05/2017 21.373,240 21.369,730 -0,21 21.424,830 21.289,910 --
23/05/2017 21.294,650 21.415,740 0,46 21.477,780 21.290,650 --
22/05/2017 21.338,300 21.318,580 -1,15 21.404,120 21.242,750 --
19/05/2017 21.399,710 21.567,520 1,26 21.572,720 21.339,670 --
18/05/2017 21.236,420 21.299,260 0,07 21.315,890 20.808,340 --
17/05/2017 21.617,930 21.283,720 -2,31 21.703,290 21.214,220 --
16/05/2017 21.685,290 21.787,900 0,38 21.828,770 21.645,870 --
15/05/2017 21.623,060 21.704,460 0,60 21.724,480 21.559,860 --
12/05/2017 21.536,970 21.575,450 0,43 21.639,500 21.485,890 --
11/05/2017 21.658,100 21.482,520 -0,33 21.696,780 21.331,720 --
10/05/2017 21.493,460 21.552,810 0,31 21.566,680 21.356,600 --
09/05/2017 21.485,000 21.486,950 0,27 21.664,140 21.466,490 --
08/05/2017 21.623,690 21.428,100 -0,26 21.623,690 21.315,540 --
05/05/2017 21.166,110 21.483,860 1,48 21.498,070 21.067,950 --
04/05/2017 20.818,690 21.169,920 1,98 21.198,120 20.794,130 --
03/05/2017 20.712,540 20.759,310 0,13 20.764,140 20.619,680 --
02/05/2017 20.697,770 20.733,250 0,60 20.779,560 20.629,900 --
28/04/2017 20.590,930 20.609,160 0,06 20.708,430 20.581,110 --
27/04/2017 20.753,400 20.597,340 -1,15 20.786,300 20.597,340 --
26/04/2017 20.751,120 20.836,510 0,15 20.836,510 20.643,320 --
25/04/2017 20.717,540 20.805,520 0,59 20.883,660 20.598,930 --
24/04/2017 20.197,870 20.684,410 4,77 20.684,410 20.177,600 --
21/04/2017 19.861,810 19.741,750 -0,54 19.931,590 19.676,610 --
20/04/2017 19.720,590 19.849,440 0,13 19.925,770 19.709,470 --
19/04/2017 19.492,450 19.824,610 1,96 19.824,610 19.492,450 --
18/04/2017 19.811,030 19.442,710 -1,67 19.844,530 19.442,710 --
13/04/2017 19.918,390 19.773,680 -1,16 19.944,070 19.764,410 --
12/04/2017 20.153,350 20.004,930 -0,52 20.285,870 19.980,640 --
11/04/2017 20.104,800 20.109,060 -0,46 20.199,260 19.976,470 --
10/04/2017 20.318,160 20.202,050 -0,48 20.322,040 20.141,850 --
07/04/2017 20.271,060 20.300,060 0,02 20.335,290 20.213,770 --
06/04/2017 20.121,500 20.296,970 0,22 20.339,810 20.025,620 --
05/04/2017 20.244,100 20.253,370 -0,02 20.401,930 20.215,470 --
04/04/2017 20.212,980 20.257,100 0,07 20.287,100 20.094,790 --
03/04/2017 20.510,370 20.242,880 -1,22 20.540,390 20.242,880 --
31/03/2017 20.329,990 20.492,940 0,61 20.495,620 20.306,090 --
30/03/2017 20.277,360 20.367,750 0,45 20.367,750 20.217,750 --
29/03/2017 20.371,980 20.276,800 -0,26 20.388,870 20.181,710 --
28/03/2017 20.201,020 20.330,420 1,02 20.330,420 20.144,200 --
27/03/2017 20.026,590 20.124,190 -0,32 20.124,190 19.930,620 --
24/03/2017 20.184,210 20.188,020 0,10 20.209,180 20.079,750 --
23/03/2017 20.011,440 20.167,490 1,07 20.167,490 19.937,140 --
22/03/2017 19.747,160 19.953,440 0,17 19.991,610 19.687,360 --
21/03/2017 20.030,390 19.918,840 -0,25 20.253,650 19.878,370 --
20/03/2017 19.993,790 19.968,550 -0,53 20.117,680 19.955,430 --
17/03/2017 20.112,870 20.074,280 -0,18 20.132,670 20.006,150 --
16/03/2017 19.998,740 20.109,760 1,70 20.173,730 19.970,230 --
15/03/2017 19.560,650 19.774,020 1,21 19.774,020 19.539,360 --
14/03/2017 19.708,480 19.537,400 -0,86 19.725,660 19.479,340 --
13/03/2017 19.696,870 19.706,950 0,25 19.721,070 19.548,080 --
10/03/2017 19.642,500 19.658,370 0,45 19.810,030 19.605,580 --
09/03/2017 19.419,420 19.571,240 0,46 19.636,430 19.336,170 --
08/03/2017 19.429,980 19.482,390 0,14 19.573,610 19.399,820 --
07/03/2017 19.490,660 19.455,050 0,03 19.511,050 19.346,700 --
06/03/2017 19.564,510 19.449,850 -1,09 19.646,250 19.407,950 --
03/03/2017 19.361,750 19.664,450 1,15 19.676,060 19.348,090 --
02/03/2017 19.383,710 19.440,620 0,39 19.505,640 19.307,020 --
01/03/2017 19.067,870 19.364,390 2,39 19.411,450 19.028,490 --
28/02/2017 18.972,910 18.913,280 -0,01 19.003,260 18.889,610 --
27/02/2017 18.590,440 18.914,300 1,71 18.923,820 18.581,770 --
24/02/2017 18.793,770 18.596,660 -1,18 18.855,120 18.535,540 --
23/02/2017 18.930,630 18.819,490 -0,35 18.997,720 18.811,870 --
22/02/2017 19.113,210 18.884,900 -0,83 19.147,660 18.788,320 --
21/02/2017 19.005,110 19.043,580 0,34 19.187,300 18.830,970 --
20/02/2017 19.094,660 18.978,650 -0,15 19.154,050 18.923,660 --
17/02/2017 19.110,830 19.006,460 -0,42 19.170,120 18.821,880 --
16/02/2017 19.088,770 19.087,540 0,16 19.156,650 18.939,650 --
15/02/2017 19.258,040 19.056,160 -0,69 19.359,560 19.056,160 --
14/02/2017 19.064,070 19.187,670 0,65 19.193,110 18.962,830 --
13/02/2017 18.894,990 19.064,640 1,07 19.115,240 18.884,670 --
10/02/2017 19.014,230 18.862,110 -0,45 19.018,300 18.762,110 --
09/02/2017 18.845,670 18.947,440 0,94 18.992,590 18.650,000 --
08/02/2017 18.734,260 18.771,780 0,58 18.771,780 18.424,310 --
07/02/2017 18.662,470 18.662,610 -0,17 18.797,640 18.613,870 --
06/02/2017 19.159,830 18.693,650 -2,21 19.167,810 18.693,650 --
03/02/2017 18.938,050 19.116,040 1,20 19.169,890 18.886,690 --
02/02/2017 18.722,600 18.889,190 0,79 19.053,460 18.699,090 --
01/02/2017 18.731,890 18.740,650 0,81 18.828,350 18.650,410 --
31/01/2017 18.790,890 18.590,730 -0,90 18.982,110 18.523,660 --
30/01/2017 19.147,870 18.759,400 -2,95 19.247,400 18.749,830 --
27/01/2017 19.478,450 19.329,260 -0,57 19.478,450 19.243,320 --
26/01/2017 19.716,930 19.439,650 -0,73 19.785,040 19.407,510 --
25/01/2017 19.632,640 19.582,230 0,42 19.746,970 19.518,050 --
24/01/2017 19.364,920 19.499,540 0,89 19.601,010 19.364,920 --
23/01/2017 19.323,300 19.328,410 -0,78 19.506,750 19.263,640 --
20/01/2017 19.550,490 19.479,460 -0,06 19.604,000 19.427,910 --
19/01/2017 19.384,500 19.490,960 0,69 19.559,130 19.243,820 --
18/01/2017 19.341,610 19.358,100 0,32 19.358,620 19.202,070 --
17/01/2017 19.209,460 19.296,160 0,25 19.366,730 19.189,060 --
16/01/2017 19.298,970 19.247,250 -1,37 19.429,500 19.234,700 --
13/01/2017 19.285,570 19.514,540 1,87 19.556,760 19.271,560 --
12/01/2017 19.412,470 19.156,590 -1,69 19.482,540 19.092,040 --
11/01/2017 19.430,340 19.486,880 0,32 19.583,640 19.210,260 --
10/01/2017 19.418,110 19.424,190 0,33 19.464,960 19.264,010 --
09/01/2017 19.745,020 19.360,020 -1,66 19.784,600 19.289,400 --
06/01/2017 19.690,180 19.687,710 0,23 19.714,950 19.516,950 --
05/01/2017 19.598,570 19.642,810 0,08 19.733,480 19.561,910 --
04/01/2017 19.669,140 19.626,640 0,27 19.734,500 19.504,360 --
03/01/2017 19.667,370 19.573,480 0,04 19.810,770 19.563,820 --
02/01/2017 19.207,770 19.566,530 1,73 19.579,300 19.201,180 --
30/12/2016 19.199,040 19.234,580 0,16 19.302,200 19.134,760 --
29/12/2016 19.161,870 19.203,940 -0,18 19.284,570 19.141,390 --
28/12/2016 19.398,310 19.239,390 -0,78 19.419,010 19.233,400 --
27/12/2016 19.324,830 19.390,830 0,24 19.406,300 19.314,530 --
23/12/2016 19.188,060 19.345,020 1,17 19.345,020 19.174,620 --
22/12/2016 19.201,140 19.121,260 -0,49 19.346,240 19.054,070 --
21/12/2016 19.208,320 19.215,590 -0,16 19.293,730 19.080,080 --
20/12/2016 18.973,680 19.247,240 1,47 19.247,240 18.938,070 --
19/12/2016 18.967,050 18.968,940 -0,24 19.084,250 18.907,130 --
16/12/2016 19.071,410 19.014,750 0,11 19.112,580 18.935,350 --
15/12/2016 18.643,880 18.994,790 2,09 18.994,790 18.643,880 --
14/12/2016 18.772,100 18.606,320 -1,18 18.969,790 18.606,320 --
13/12/2016 18.291,200 18.827,610 2,49 18.827,610 18.238,440 --
12/12/2016 18.405,940 18.370,320 0,42 18.568,070 18.324,430 --
09/12/2016 18.457,300 18.292,650 -0,73 18.473,170 18.167,370 --
08/12/2016 18.163,820 18.427,860 1,64 18.488,000 18.131,820 --
07/12/2016 17.951,600 18.130,660 2,10 18.130,660 17.859,550 --
06/12/2016 17.078,180 17.757,800 4,15 17.757,800 17.042,350 --
05/12/2016 16.795,230 17.050,210 -0,21 17.359,380 16.723,180 --
02/12/2016 16.992,480 17.086,850 -0,07 17.130,890 16.895,970 --
01/12/2016 16.904,180 17.098,330 0,99 17.126,600 16.803,940 --
30/11/2016 16.582,720 16.930,410 2,23 16.972,620 16.557,590 --
29/11/2016 16.197,780 16.561,860 2,13 16.561,860 16.170,500 --
28/11/2016 16.419,350 16.216,950 -1,81 16.422,910 16.156,880 --
25/11/2016 16.484,520 16.515,110 0,09 16.542,160 16.402,180 --
24/11/2016 16.593,070 16.500,730 -0,19 16.677,060 16.436,570 --
23/11/2016 16.563,510 16.532,260 0,07 16.587,950 16.265,360 --
22/11/2016 16.426,950 16.519,890 1,37 16.620,440 16.426,950 --
21/11/2016 16.279,360 16.297,260 0,19 16.351,660 16.039,590 --
18/11/2016 16.578,690 16.265,900 -1,75 16.580,970 16.221,930 --
17/11/2016 16.516,920 16.555,310 -0,03 16.604,750 16.348,820 --
16/11/2016 16.733,960 16.559,840 -0,73 16.803,020 16.436,720 --
15/11/2016 16.748,630 16.682,370 -0,02 16.763,780 16.545,870 --
14/11/2016 16.962,630 16.686,330 -0,75 17.085,930 16.607,570 --
11/11/2016 16.940,400 16.812,370 0,04 16.972,830 16.720,890 --
10/11/2016 16.939,570 16.804,880 0,03 17.164,330 16.707,160 --
09/11/2016 16.413,910 16.799,850 -0,10 16.799,850 16.224,710 --
08/11/2016 16.746,510 16.817,410 0,48 16.817,410 16.658,550 --
07/11/2016 16.591,180 16.736,750 2,56 16.736,750 16.555,630 --
04/11/2016 16.407,320 16.318,600 -0,62 16.408,260 16.203,420 --
03/11/2016 16.423,300 16.419,900 -0,33 16.612,750 16.370,570 --
02/11/2016 16.818,150 16.474,520 -2,51 16.818,150 16.474,520 --
01/11/2016 17.216,770 16.898,280 -1,32 17.256,670 16.883,720 --
31/10/2016 17.252,010 17.125,050 -1,15 17.268,430 17.073,540 --
28/10/2016 17.329,270 17.324,230 -0,59 17.375,430 17.202,470 --
27/10/2016 17.309,270 17.426,460 0,84 17.426,460 17.256,680 --
26/10/2016 17.211,160 17.280,740 0,29 17.311,920 17.129,270 --
25/10/2016 17.292,500 17.230,030 -0,44 17.426,490 17.183,930 --
24/10/2016 17.209,580 17.305,770 0,81 17.385,950 17.208,760 --
publicidad
publicidad