Vocento 15 años 17 de Octubre, 14:55 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 BIDIBEX 35 BID

53,000,52 %
10.227,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/10/2017 10.174,200 10.174,200 -0,94 10.241,700 10.151,700 --
13/10/2017 10.270,300 10.270,300 0,06 10.295,900 10.228,500 --
12/10/2017 10.264,200 10.264,200 -0,21 10.301,900 10.242,200 --
11/10/2017 10.285,400 10.285,400 1,46 10.303,900 10.242,400 --
10/10/2017 10.136,900 10.136,900 -0,91 10.223,800 10.105,400 --
09/10/2017 10.229,500 10.229,500 0,53 10.294,500 10.197,300 --
06/10/2017 10.175,700 10.175,700 -0,39 10.211,200 10.114,900 --
05/10/2017 10.215,300 10.215,300 2,68 10.256,400 9.914,600 --
04/10/2017 9.948,200 9.948,200 -2,90 10.219,700 9.946,000 --
03/10/2017 10.244,800 10.244,800 0,07 10.273,800 10.150,400 --
02/10/2017 10.238,000 10.238,000 -1,11 10.324,600 10.183,400 --
29/09/2017 10.352,400 10.352,400 0,32 10.368,600 10.274,900 --
28/09/2017 10.318,900 10.318,900 -0,53 10.403,800 10.318,300 --
27/09/2017 10.373,600 10.373,600 1,97 10.397,200 10.207,700 --
26/09/2017 10.173,500 10.173,500 -0,39 10.222,400 10.165,100 --
25/09/2017 10.213,200 10.213,200 -0,74 10.263,100 10.185,600 --
22/09/2017 10.289,700 10.289,700 -0,10 10.312,700 10.267,200 --
21/09/2017 10.299,900 10.299,900 0,21 10.335,200 10.265,100 --
20/09/2017 10.278,200 10.278,200 -0,93 10.369,800 10.246,300 --
19/09/2017 10.374,400 10.374,400 0,29 10.397,200 10.290,600 --
18/09/2017 10.344,000 10.344,000 0,38 10.408,500 10.328,900 --
15/09/2017 10.304,500 10.304,500 -0,53 10.365,000 10.285,600 --
14/09/2017 10.359,800 10.359,800 -0,28 10.363,000 10.280,600 --
13/09/2017 10.389,100 10.389,100 0,61 10.393,600 10.305,900 --
12/09/2017 10.326,200 10.326,200 0,03 10.371,000 10.322,300 --
11/09/2017 10.323,200 10.323,200 2,00 10.341,600 10.187,400 --
08/09/2017 10.121,000 10.121,000 -0,01 10.163,600 10.085,400 --
07/09/2017 10.121,700 10.121,700 -0,16 10.187,300 10.116,600 --
06/09/2017 10.138,300 10.138,300 -0,48 10.174,200 10.092,300 --
05/09/2017 10.187,400 10.187,400 -0,51 10.283,400 10.172,400 --
04/09/2017 10.239,200 10.239,200 -0,88 10.271,300 10.225,900 --
01/09/2017 10.329,700 10.329,700 0,22 10.363,800 10.310,000 --
31/08/2017 10.306,700 10.306,700 0,52 10.352,300 10.267,100 --
30/08/2017 10.252,900 10.252,900 0,56 10.271,400 10.214,800 --
29/08/2017 10.195,800 10.195,800 -0,98 10.242,100 10.132,500 --
28/08/2017 10.296,300 10.296,300 -0,57 10.356,700 10.282,700 --
25/08/2017 10.355,300 10.355,300 -0,21 10.417,100 10.329,900 --
24/08/2017 10.376,900 10.376,900 0,45 10.419,300 10.353,500 --
23/08/2017 10.330,700 10.330,700 -0,77 10.441,100 10.307,500 --
22/08/2017 10.410,900 10.410,900 0,52 10.429,300 10.358,200 --
21/08/2017 10.357,000 10.357,000 -0,29 10.416,300 10.327,300 --
18/08/2017 10.386,800 10.386,800 -0,60 10.389,400 10.283,300 --
17/08/2017 10.449,000 10.449,000 -0,91 10.534,400 10.426,200 --
16/08/2017 10.545,200 10.545,200 0,65 10.574,100 10.505,800 --
15/08/2017 10.477,000 10.477,000 0,05 10.501,600 10.433,600 --
14/08/2017 10.471,800 10.471,800 2,03 10.488,700 10.319,500 --
11/08/2017 10.263,900 10.263,900 -1,56 10.394,600 10.250,000 --
10/08/2017 10.427,000 10.427,000 -1,63 10.581,900 10.414,400 --
09/08/2017 10.599,800 10.599,800 -1,18 10.702,700 10.522,700 --
08/08/2017 10.725,900 10.725,900 0,54 10.755,900 10.653,400 --
07/08/2017 10.668,700 10.668,700 0,10 10.684,300 10.641,600 --
04/08/2017 10.658,200 10.658,200 1,08 10.693,200 10.507,300 --
03/08/2017 10.544,600 10.544,600 0,36 10.551,500 10.413,300 --
02/08/2017 10.506,600 10.506,600 -0,77 10.603,300 10.491,300 --
01/08/2017 10.587,700 10.587,700 0,67 10.620,300 10.508,500 --
31/07/2017 10.517,300 10.517,300 -0,15 10.592,300 10.493,000 --
28/07/2017 10.533,600 10.533,600 -0,42 10.569,600 10.495,200 --
27/07/2017 10.577,600 10.577,600 0,14 10.647,500 10.536,500 --
26/07/2017 10.562,400 10.562,400 0,26 10.582,300 10.503,300 --
25/07/2017 10.534,700 10.534,700 1,05 10.618,600 10.441,700 --
24/07/2017 10.425,600 10.425,600 -0,02 10.478,200 10.364,500 --
21/07/2017 10.428,200 10.428,200 -1,19 10.561,500 10.379,900 --
20/07/2017 10.554,000 10.554,000 -0,03 10.624,600 10.533,500 --
19/07/2017 10.557,000 10.557,000 0,24 10.587,000 10.454,800 --
18/07/2017 10.531,700 10.531,700 -1,14 10.682,200 10.509,600 --
17/07/2017 10.652,700 10.652,700 0,07 10.658,100 10.602,100 --
14/07/2017 10.645,200 10.645,200 -0,08 10.702,500 10.617,800 --
13/07/2017 10.653,900 10.653,900 0,85 10.672,100 10.573,800 --
12/07/2017 10.563,900 10.563,900 1,15 10.576,700 10.462,800 --
11/07/2017 10.443,400 10.443,400 -0,61 10.528,600 10.437,100 --
10/07/2017 10.507,100 10.507,100 0,28 10.524,200 10.450,100 --
07/07/2017 10.477,900 10.477,900 -0,08 10.492,800 10.430,300 --
06/07/2017 10.486,100 10.486,100 -0,49 10.533,400 10.400,700 --
05/07/2017 10.537,800 10.537,800 -0,36 10.587,800 10.505,700 --
04/07/2017 10.576,300 10.576,300 -0,21 10.610,400 10.523,900 --
03/07/2017 10.599,000 10.599,000 1,57 10.612,900 10.493,300 --
30/06/2017 10.435,400 10.435,400 -0,87 10.581,200 10.431,600 --
29/06/2017 10.526,600 10.526,600 -1,74 10.762,200 10.512,800 --
28/06/2017 10.712,500 10.712,500 0,59 10.713,700 10.525,000 --
27/06/2017 10.649,300 10.649,300 -0,46 10.723,100 10.641,000 --
26/06/2017 10.699,000 10.699,000 0,66 10.754,300 10.653,200 --
23/06/2017 10.628,600 10.628,600 -0,87 10.707,200 10.593,500 --
22/06/2017 10.721,500 10.721,500 -0,14 10.722,600 10.639,100 --
21/06/2017 10.736,400 10.736,400 -0,18 10.759,000 10.613,300 --
20/06/2017 10.755,300 10.755,300 -0,95 10.890,800 10.748,800 --
19/06/2017 10.858,900 10.858,900 1,03 10.880,600 10.804,600 --
16/06/2017 10.748,400 10.748,400 0,42 10.783,300 10.701,300 --
15/06/2017 10.703,300 10.703,300 -0,77 10.742,900 10.596,200 --
14/06/2017 10.786,200 10.786,200 -0,88 10.931,800 10.772,900 --
13/06/2017 10.881,900 10.881,900 0,35 10.933,900 10.842,100 --
12/06/2017 10.843,500 10.843,500 -1,08 10.930,700 10.816,200 --
09/06/2017 10.962,200 10.962,200 0,15 11.041,700 10.882,600 --
08/06/2017 10.945,600 10.945,600 0,72 10.977,700 10.824,600 --
07/06/2017 10.867,800 10.867,800 -0,10 10.942,900 10.753,300 --
06/06/2017 10.878,600 10.878,600 -0,16 10.905,300 10.816,600 --
05/06/2017 10.895,900 10.895,900 0,17 10.913,800 10.838,800 --
02/06/2017 10.877,800 10.877,800 0,08 11.004,900 10.877,300 --
01/06/2017 10.869,500 10.869,500 -0,18 10.905,500 10.833,900 --
31/05/2017 10.888,600 10.888,600 0,24 10.955,400 10.854,400 --
30/05/2017 10.862,000 10.862,000 -0,19 10.916,200 10.787,000 --
29/05/2017 10.882,700 10.882,700 -0,03 10.911,900 10.841,200 --
26/05/2017 10.885,800 10.885,800 -0,41 10.906,700 10.799,600 --
25/05/2017 10.930,700 10.930,700 0,31 10.980,300 10.918,600 --
24/05/2017 10.896,600 10.896,600 -0,22 10.939,900 10.880,300 --
23/05/2017 10.920,200 10.920,200 1,17 10.926,900 10.750,100 --
22/05/2017 10.793,800 10.793,800 -0,31 10.835,600 10.760,300 --
19/05/2017 10.827,600 10.827,600 1,38 10.841,300 10.687,200 --
18/05/2017 10.680,000 10.680,000 -0,93 10.751,800 10.562,400 --
17/05/2017 10.780,000 10.780,000 -1,76 10.963,600 10.760,000 --
16/05/2017 10.972,900 10.972,900 0,28 10.989,400 10.925,000 --
15/05/2017 10.941,800 10.941,800 0,53 10.954,200 10.888,800 --
12/05/2017 10.883,700 10.883,700 0,28 10.905,100 10.831,200 --
11/05/2017 10.853,400 10.853,400 -1,51 11.044,000 10.822,100 --
10/05/2017 11.019,300 11.019,300 -0,34 11.043,500 10.955,500 --
09/05/2017 11.056,500 11.056,500 -0,24 11.131,300 11.045,900 --
08/05/2017 11.083,400 11.083,400 -0,27 11.171,900 11.035,400 --
05/05/2017 11.113,700 11.113,700 1,06 11.128,600 10.963,700 --
04/05/2017 10.997,100 10.997,100 1,57 10.999,000 10.852,300 --
03/05/2017 10.827,300 10.827,300 0,14 10.839,400 10.765,000 --
02/05/2017 10.812,100 10.812,100 0,72 10.812,400 10.715,000 --
28/04/2017 10.734,300 10.734,300 0,52 10.742,100 10.617,300 --
27/04/2017 10.678,500 10.678,500 -0,76 10.710,200 10.661,400 --
26/04/2017 10.760,600 10.760,600 -0,26 10.802,700 10.709,000 --
25/04/2017 10.788,200 10.788,200 0,26 10.826,400 10.716,900 --
24/04/2017 10.760,000 10.760,000 3,48 10.767,300 10.664,600 --
21/04/2017 10.398,500 10.398,500 0,31 10.432,300 10.306,500 --
20/04/2017 10.366,800 10.366,800 -0,04 10.472,300 10.326,400 --
19/04/2017 10.371,300 10.371,300 0,73 10.375,700 10.262,300 --
18/04/2017 10.295,700 10.295,700 -0,36 10.362,100 10.215,100 --
13/04/2017 10.333,200 10.333,200 -0,29 10.340,500 10.262,700 --
12/04/2017 10.363,000 10.363,000 -0,46 10.484,600 10.352,000 --
11/04/2017 10.410,900 10.410,900 -0,32 10.462,200 10.356,200 --
10/04/2017 10.444,300 10.444,300 -0,60 10.505,300 10.435,000 --
07/04/2017 10.507,100 10.507,100 -0,20 10.518,400 10.441,800 --
06/04/2017 10.527,900 10.527,900 1,31 10.530,700 10.318,700 --
05/04/2017 10.391,800 10.391,800 0,40 10.465,000 10.363,200 --
04/04/2017 10.350,800 10.350,800 0,18 10.355,300 10.269,300 --
03/04/2017 10.332,200 10.332,200 -1,08 10.449,400 10.323,100 --
31/03/2017 10.445,000 10.445,000 0,44 10.447,100 10.348,300 --
30/03/2017 10.399,600 10.399,600 0,44 10.404,600 10.347,600 --
29/03/2017 10.353,700 10.353,700 -0,30 10.421,600 10.301,600 --
28/03/2017 10.385,000 10.385,000 0,92 10.392,800 10.311,200 --
27/03/2017 10.290,700 10.290,700 -0,18 10.295,500 10.185,800 --
24/03/2017 10.309,200 10.309,200 -0,02 10.328,000 10.274,500 --
23/03/2017 10.311,700 10.311,700 0,72 10.315,100 10.199,600 --
22/03/2017 10.237,500 10.237,500 0,42 10.267,100 10.091,400 --
21/03/2017 10.194,500 10.194,500 -0,26 10.331,200 10.187,400 --
20/03/2017 10.220,800 10.220,800 -0,23 10.238,400 10.186,900 --
17/03/2017 10.244,000 10.244,000 0,77 10.247,700 10.136,700 --
16/03/2017 10.166,200 10.166,200 1,83 10.173,600 10.061,400 --
15/03/2017 9.983,200 9.983,200 0,85 9.998,200 9.909,500 --
14/03/2017 9.898,600 9.898,600 -0,95 9.987,600 9.886,700 --
13/03/2017 9.993,200 9.993,200 -0,19 10.019,300 9.955,100 --
10/03/2017 10.012,100 10.012,100 0,24 10.089,200 9.987,800 --
09/03/2017 9.988,400 9.988,400 1,30 10.012,300 9.830,500 --
08/03/2017 9.860,400 9.860,400 0,73 9.879,400 9.779,100 --
07/03/2017 9.788,800 9.788,800 -0,13 9.813,000 9.765,500 --
06/03/2017 9.801,700 9.801,700 0,21 9.823,400 9.750,500 --
03/03/2017 9.780,700 9.780,700 0,54 9.797,700 9.665,000 --
02/03/2017 9.727,800 9.727,800 -0,09 9.759,200 9.713,900 --
01/03/2017 9.736,700 9.736,700 1,82 9.754,200 9.610,300 --
28/02/2017 9.562,200 9.562,200 1,00 9.568,900 9.482,200 --
27/02/2017 9.467,500 9.467,500 0,02 9.495,200 9.426,000 --
24/02/2017 9.465,500 9.465,500 -0,17 9.523,200 9.381,200 --
23/02/2017 9.481,900 9.481,900 0,08 9.539,100 9.477,800 --
22/02/2017 9.474,500 9.474,500 -0,84 9.602,600 9.437,000 --
21/02/2017 9.554,600 9.554,600 0,23 9.589,400 9.464,900 --
20/02/2017 9.532,900 9.532,900 0,55 9.569,400 9.509,700 --
17/02/2017 9.480,900 9.480,900 -0,61 9.566,100 9.435,000 --
16/02/2017 9.538,800 9.538,800 -0,52 9.610,800 9.523,300 --
15/02/2017 9.588,200 9.588,200 0,87 9.609,800 9.526,300 --
14/02/2017 9.505,500 9.505,500 0,11 9.525,800 9.458,100 --
13/02/2017 9.495,500 9.495,500 1,22 9.499,200 9.385,600 --
10/02/2017 9.381,400 9.381,400 -0,61 9.485,100 9.353,800 --
09/02/2017 9.439,100 9.439,100 1,21 9.443,300 9.315,900 --
08/02/2017 9.326,200 9.326,200 -0,01 9.372,900 9.233,900 --
07/02/2017 9.326,900 9.326,900 -0,28 9.387,400 9.302,000 --
06/02/2017 9.352,800 9.352,800 -1,25 9.478,600 9.335,100 --
03/02/2017 9.471,000 9.471,000 0,65 9.480,700 9.389,300 --
02/02/2017 9.410,100 9.410,100 1,02 9.423,800 9.293,700 --
01/02/2017 9.315,400 9.315,400 -0,26 9.412,100 9.302,900 --
31/01/2017 9.340,000 9.340,000 -0,15 9.427,700 9.330,000 --
30/01/2017 9.353,700 9.353,700 -1,51 9.465,900 9.348,300 --
27/01/2017 9.497,000 9.497,000 -0,03 9.522,600 9.417,800 --
26/01/2017 9.500,100 9.500,100 -0,58 9.619,800 9.494,000 --
25/01/2017 9.555,300 9.555,300 1,90 9.586,800 9.474,000 --
24/01/2017 9.377,200 9.377,200 0,85 9.384,000 9.292,500 --
23/01/2017 9.298,100 9.298,100 -0,82 9.360,100 9.275,400 --
20/01/2017 9.375,100 9.375,100 0,09 9.433,800 9.339,500 --
19/01/2017 9.366,700 9.366,700 -0,14 9.428,600 9.325,700 --
18/01/2017 9.379,800 9.379,800 -0,27 9.420,500 9.360,600 --
17/01/2017 9.405,400 9.405,400 -0,02 9.426,400 9.359,700 --
16/01/2017 9.407,600 9.407,600 -1,01 9.459,300 9.407,100 --
13/01/2017 9.503,700 9.503,700 0,99 9.522,200 9.414,300 --
12/01/2017 9.411,000 9.411,000 0,17 9.450,300 9.338,200 --
11/01/2017 9.394,900 9.394,900 -0,70 9.457,300 9.375,500 --
10/01/2017 9.460,800 9.460,800 -0,37 9.488,500 9.423,300 --
09/01/2017 9.496,100 9.496,100 -0,13 9.528,600 9.444,100 --
06/01/2017 9.508,800 9.508,800 0,33 9.513,800 9.448,000 --
05/01/2017 9.477,600 9.477,600 0,30 9.504,700 9.409,000 --
04/01/2017 9.449,000 9.449,000 -0,47 9.530,300 9.421,900 --
03/01/2017 9.493,200 9.493,200 0,92 9.549,600 9.435,500 --
02/01/2017 9.406,900 9.406,900 0,84 9.431,200 9.311,000 --
30/12/2016 9.328,400 9.328,400 0,08 9.345,900 9.291,200 --
29/12/2016 9.321,100 9.321,100 -0,13 9.331,100 9.265,900 --
28/12/2016 9.333,600 9.333,600 -0,42 9.365,200 9.315,400 --
27/12/2016 9.372,800 9.372,800 0,07 9.388,800 9.342,500 --
23/12/2016 9.366,400 9.366,400 0,49 9.374,400 9.329,900 --
22/12/2016 9.321,000 9.321,000 -0,54 9.372,100 9.295,300 --
21/12/2016 9.371,200 9.371,200 -0,46 9.415,700 9.298,500 --
20/12/2016 9.414,600 9.414,600 0,64 9.419,900 9.315,500 --
19/12/2016 9.354,600 9.354,600 -0,43 9.384,000 9.335,200 --
16/12/2016 9.394,800 9.394,800 0,56 9.443,100 9.296,600 --
15/12/2016 9.342,600 9.342,600 1,25 9.353,100 9.217,400 --
14/12/2016 9.227,100 9.227,100 -1,19 9.315,900 9.205,200 --
13/12/2016 9.338,000 9.338,000 1,73 9.338,500 9.128,100 --
12/12/2016 9.179,000 9.179,000 0,11 9.201,200 9.146,200 --
09/12/2016 9.168,900 9.168,900 0,24 9.177,600 9.090,800 --
08/12/2016 9.146,700 9.146,700 2,27 9.177,300 8.988,300 --
07/12/2016 8.943,500 8.943,500 0,55 8.966,600 8.909,700 --
06/12/2016 8.895,000 8.895,000 2,68 8.903,900 8.664,000 --
05/12/2016 8.662,700 8.662,700 0,61 8.747,600 8.506,400 --
02/12/2016 8.610,500 8.610,500 -0,55 8.634,100 8.570,700 --
01/12/2016 8.658,500 8.658,500 -0,19 8.706,400 8.630,000 --
30/11/2016 8.674,700 8.674,700 0,34 8.712,700 8.635,900 --
29/11/2016 8.645,100 8.645,100 0,42 8.694,000 8.584,600 --
28/11/2016 8.609,200 8.609,200 -0,64 8.695,500 8.584,800 --
25/11/2016 8.664,600 8.664,600 0,18 8.673,300 8.621,900 --
24/11/2016 8.648,900 8.648,900 0,21 8.667,600 8.610,200 --
23/11/2016 8.631,200 8.631,200 -0,19 8.670,900 8.603,700 --
22/11/2016 8.647,200 8.647,200 0,42 8.675,800 8.633,700 --
21/11/2016 8.611,000 8.611,000 -0,15 8.650,900 8.555,000 --
18/11/2016 8.623,900 8.623,900 -0,88 8.749,200 8.578,800 --
17/11/2016 8.700,200 8.700,200 0,82 8.714,500 8.607,600 --
16/11/2016 8.629,300 8.629,300 -0,67 8.746,100 8.561,800 --
15/11/2016 8.687,800 8.687,800 0,30 8.704,700 8.617,200 --
14/11/2016 8.661,600 8.661,600 0,40 8.760,100 8.599,600 --
11/11/2016 8.626,700 8.626,700 -1,49 8.828,500 8.612,500 --
10/11/2016 8.757,500 8.757,500 -1,58 9.049,600 8.706,300 --
09/11/2016 8.897,900 8.897,900 -0,38 8.899,000 8.568,700 --
08/11/2016 8.931,600 8.931,600 0,31 8.948,700 8.857,600 --
07/11/2016 8.903,900 8.903,900 1,21 8.953,500 8.888,800 --
04/11/2016 8.797,500 8.797,500 -1,08 8.856,300 8.752,400 --
03/11/2016 8.893,500 8.893,500 0,19 8.927,200 8.831,900 --
02/11/2016 8.876,800 8.876,800 -1,71 8.969,400 8.863,200 --
01/11/2016 9.030,900 9.030,900 -1,40 9.200,700 9.030,700 --
31/10/2016 9.159,400 9.159,400 -0,39 9.168,400 9.105,500 --
28/10/2016 9.195,500 9.195,500 0,10 9.205,100 9.083,800 --
27/10/2016 9.186,000 9.186,000 0,20 9.197,200 9.099,600 --
26/10/2016 9.167,700 9.167,700 0,48 9.180,600 9.109,800 --
25/10/2016 9.124,100 9.124,100 -1,08 9.232,400 9.114,900 --
24/10/2016 9.223,900 9.223,900 1,44 9.253,500 9.137,400 --
21/10/2016 9.092,700 9.092,700 0,45 9.094,700 9.033,600 --
20/10/2016 9.051,800 9.051,800 1,23 9.074,500 8.958,100 --
19/10/2016 8.942,200 8.942,200 0,92 8.955,300 8.839,500 --
18/10/2016 8.860,800 8.860,800 1,50 8.877,700 8.765,600 --
publicidad
publicidad