Vocento 15 años 19 de Octubre, 13:03 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 D.I.IBEX 35 D.I.

0,300,07 %
400,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/10/2017 403,200 400,300 -1,36 408,900 399,500 181.891
17/10/2017 410,100 405,800 -0,73 412,500 399,400 167.144
16/10/2017 403,800 408,800 1,49 411,000 403,500 155.270
13/10/2017 399,500 402,800 0,35 404,900 399,500 141.949
12/10/2017 400,700 401,400 0,05 403,800 399,200 117.355
11/10/2017 399,300 401,200 -2,69 403,800 398,400 250.976
10/10/2017 405,900 412,300 1,83 415,000 405,800 208.199
09/10/2017 407,000 404,900 -1,00 407,300 399,200 173.267
06/10/2017 409,200 409,000 0,34 414,500 406,700 207.012
05/10/2017 432,300 407,600 -5,01 432,800 403,700 327.001
04/10/2017 408,500 429,100 5,72 430,400 408,500 348.214
03/10/2017 406,500 405,900 -0,05 414,400 404,400 173.270
02/10/2017 406,100 406,100 2,42 411,400 400,600 249.446
29/09/2017 399,900 396,500 -1,02 404,600 396,500 199.148
28/09/2017 396,600 400,600 0,78 401,300 394,600 178.756
27/09/2017 409,300 397,500 -3,52 409,800 395,100 218.242
26/09/2017 410,800 412,000 0,54 413,800 409,100 118.754
25/09/2017 405,500 409,800 1,61 412,200 405,500 146.849
22/09/2017 404,800 403,300 -0,15 405,900 402,600 130.093
21/09/2017 402,200 403,900 -0,10 406,300 400,500 149.861
20/09/2017 400,300 404,300 1,66 407,700 397,900 146.937
19/09/2017 403,000 397,700 -0,77 404,100 396,100 129.987
18/09/2017 399,000 400,800 -0,42 401,500 395,200 133.377
15/09/2017 400,900 402,500 0,85 404,800 398,300 302.199
14/09/2017 399,700 399,100 0,20 405,000 398,700 156.376
13/09/2017 402,000 398,300 -0,67 403,200 396,400 170.750
12/09/2017 399,600 401,000 -0,27 401,900 398,200 129.026
11/09/2017 412,100 402,100 -3,83 412,500 400,400 145.464
08/09/2017 419,100 418,100 -0,10 421,600 415,100 141.953
07/09/2017 414,200 418,500 0,12 419,000 413,200 179.636
06/09/2017 417,900 418,000 0,97 420,700 414,200 132.345
05/09/2017 408,800 414,000 1,25 414,500 405,400 136.704
04/09/2017 409,700 408,900 1,59 409,900 406,400 83.202
01/09/2017 402,000 402,500 -0,49 403,300 399,200 103.848
31/08/2017 406,100 404,500 -1,05 406,500 400,100 179.780
30/08/2017 407,300 408,800 -1,04 411,100 406,500 94.776
29/08/2017 410,300 413,100 1,82 417,700 408,900 147.974
28/08/2017 403,500 405,700 1,15 405,800 399,900 51.536
25/08/2017 399,000 401,100 0,22 402,000 395,400 71.646
24/08/2017 398,600 400,200 -0,37 400,200 395,200 98.551
23/08/2017 396,000 401,700 1,36 403,900 393,600 95.485
22/08/2017 395,100 396,300 -0,95 400,100 393,900 83.380
21/08/2017 401,300 400,100 0,48 402,400 395,700 84.931
18/08/2017 403,100 398,200 1,12 405,800 397,700 129.448
17/08/2017 387,200 393,800 1,92 394,900 386,900 129.084
16/08/2017 387,900 386,400 -1,20 388,400 384,000 95.932
15/08/2017 390,500 391,100 -0,38 394,400 389,000 79.389
14/08/2017 402,900 392,600 -3,47 403,000 390,200 108.126
11/08/2017 399,300 406,700 3,20 409,000 397,900 163.182
10/08/2017 385,100 394,100 2,76 396,500 384,300 148.105
09/08/2017 377,600 383,500 2,59 388,400 375,800 153.526
08/08/2017 378,100 373,800 -1,08 378,700 372,100 111.255
07/08/2017 377,400 377,900 -0,34 380,200 377,000 90.544
04/08/2017 389,000 379,200 -2,07 389,600 376,400 148.692
03/08/2017 393,000 387,200 -0,67 397,000 386,800 133.004
02/08/2017 384,000 389,800 1,04 391,300 382,900 135.542
01/08/2017 385,200 385,800 -1,61 391,400 383,100 150.972
31/07/2017 389,600 392,100 0,64 392,600 385,300 166.102
28/07/2017 386,700 389,600 1,27 392,400 386,600 226.261
27/07/2017 388,700 384,700 -0,52 389,000 381,000 161.507
26/07/2017 390,700 386,700 -1,00 391,700 386,100 152.251
25/07/2017 396,000 390,600 -1,46 396,400 383,100 206.504
24/07/2017 397,400 396,400 -0,38 402,400 393,800 161.233
21/07/2017 390,400 397,900 2,60 401,300 387,900 207.706
20/07/2017 386,100 387,800 0,44 390,000 383,200 244.518
19/07/2017 390,200 386,100 -1,20 395,900 386,100 275.332
18/07/2017 384,300 390,800 2,38 391,700 379,300 179.655
17/07/2017 380,600 381,700 0,08 385,000 380,300 144.914
14/07/2017 380,400 381,400 0,00 384,000 377,900 164.864
13/07/2017 386,100 381,400 -1,85 386,900 380,200 205.967
12/07/2017 394,700 388,600 -2,14 395,500 387,100 191.888
11/07/2017 391,100 397,100 1,15 397,900 390,500 156.562
10/07/2017 391,500 392,600 -0,41 397,000 390,600 152.202
07/07/2017 393,600 394,200 0,18 398,300 392,900 164.172
06/07/2017 390,200 393,500 0,46 400,700 390,000 211.678
05/07/2017 390,900 391,700 0,38 392,800 386,900 191.741
04/07/2017 392,000 390,200 0,70 392,900 387,000 150.484
03/07/2017 395,000 387,500 -3,20 395,400 386,700 161.641
30/06/2017 392,600 400,300 1,65 401,100 389,900 197.988
29/06/2017 379,200 393,800 2,85 395,000 376,600 242.894
28/06/2017 390,100 382,900 -1,11 395,700 381,900 232.685
27/06/2017 385,300 387,200 0,83 387,500 381,500 180.892
26/06/2017 385,900 384,000 -1,26 386,900 379,600 123.202
23/06/2017 385,100 388,900 1,33 391,400 382,800 120.330
22/06/2017 384,000 383,800 0,58 388,600 382,700 128.773
21/06/2017 382,600 381,600 0,10 390,400 380,100 138.994
20/06/2017 371,200 381,200 1,90 381,200 370,500 155.900
19/06/2017 374,600 374,100 -1,68 377,100 371,700 151.494
16/06/2017 382,500 380,500 -1,17 384,600 378,500 348.073
15/06/2017 381,300 385,000 1,42 392,100 381,300 225.300
14/06/2017 374,000 379,600 1,61 379,600 368,700 189.418
13/06/2017 374,400 373,600 -0,74 376,100 369,800 154.037
12/06/2017 370,700 376,400 2,25 378,000 370,100 193.102
09/06/2017 370,000 368,100 -0,46 374,400 363,400 223.090
08/06/2017 377,100 369,800 -1,49 377,800 367,800 262.972
07/06/2017 379,400 375,400 0,13 383,000 370,300 276.982
06/06/2017 376,400 374,900 0,08 379,100 373,000 403.560
05/06/2017 374,300 374,600 0,38 377,600 372,500 297.625
02/06/2017 369,600 373,200 -0,45 375,000 366,200 426.278
01/06/2017 374,300 374,900 -0,03 378,000 373,000 434.893
31/05/2017 374,800 375,000 -0,05 376,600 369,600 740.246
30/05/2017 379,700 375,200 0,11 381,300 372,300 217.854
29/05/2017 376,200 374,800 0,37 377,400 372,600 110.544
26/05/2017 372,900 373,400 0,62 380,300 372,400 179.953
25/05/2017 368,900 371,100 -0,56 372,300 368,000 184.795
24/05/2017 372,800 373,200 0,16 374,900 370,800 204.710
23/05/2017 383,600 372,600 -2,28 383,900 371,700 238.314
22/05/2017 377,900 381,300 0,77 383,600 377,300 226.730
19/05/2017 387,400 378,400 -2,82 389,000 377,800 320.250
18/05/2017 386,500 389,400 1,88 397,900 384,300 414.319
17/05/2017 372,800 382,200 3,58 383,800 370,100 304.084
16/05/2017 370,900 369,000 -0,46 372,700 368,400 263.755
15/05/2017 371,900 370,700 -1,12 375,200 370,500 200.104
12/05/2017 377,700 374,900 -0,66 379,200 374,200 262.434
11/05/2017 364,800 377,400 3,14 379,900 364,700 400.682
10/05/2017 366,300 365,900 0,25 371,000 364,700 347.633
09/05/2017 360,500 365,000 0,77 365,100 359,400 268.383
08/05/2017 357,100 362,200 0,70 366,100 356,500 316.177
05/05/2017 370,500 359,700 -2,28 371,000 359,700 363.491
04/05/2017 378,000 368,100 -3,26 379,100 368,100 310.817
03/05/2017 383,400 380,500 -0,31 385,300 380,200 192.962
02/05/2017 387,800 381,700 -2,08 389,000 381,700 225.313
28/04/2017 394,000 389,800 -0,61 396,700 387,700 298.337
27/04/2017 389,800 392,200 0,98 393,600 389,400 273.464
26/04/2017 385,000 388,400 0,36 392,200 384,700 278.421
25/04/2017 387,000 387,000 -0,33 391,600 383,700 299.929
24/04/2017 392,500 388,300 -7,53 396,300 388,100 496.989
21/04/2017 419,000 419,900 -0,10 425,500 415,300 325.215
20/04/2017 422,300 420,300 -0,05 423,900 412,100 292.272
19/04/2017 428,800 420,500 -2,07 429,300 419,900 324.419
18/04/2017 421,100 429,400 1,18 433,300 420,700 283.861
13/04/2017 422,400 424,400 0,66 429,400 422,400 233.810
12/04/2017 415,100 421,600 1,08 422,100 411,500 310.210
11/04/2017 419,900 417,100 0,29 421,600 413,300 309.439
10/04/2017 410,600 415,900 1,74 416,000 410,300 222.748
07/04/2017 414,300 408,800 -0,20 415,500 408,800 194.305
06/04/2017 424,400 409,600 -2,38 425,500 408,400 230.287
05/04/2017 421,600 419,600 -0,87 422,400 414,400 254.049
04/04/2017 428,300 423,300 -0,70 430,800 423,300 303.646
03/04/2017 416,000 426,300 2,30 426,400 415,900 321.622
31/03/2017 424,400 416,700 -1,09 425,600 416,700 252.476
30/03/2017 424,000 421,300 -0,73 426,000 421,300 207.203
29/03/2017 421,100 424,400 0,33 429,700 419,800 232.255
28/03/2017 426,800 423,000 -1,70 429,400 422,500 215.145
27/03/2017 437,700 430,300 0,12 439,600 430,300 221.937
24/03/2017 429,600 429,800 0,30 432,500 428,000 189.556
23/03/2017 435,100 428,500 -1,88 439,000 428,500 226.579
22/03/2017 443,500 436,700 -0,34 448,400 433,300 299.747
21/03/2017 433,800 438,200 0,05 440,200 427,600 313.017
20/03/2017 437,800 438,000 0,62 440,100 435,500 188.819
17/03/2017 443,500 435,300 -1,54 444,200 434,900 452.778
16/03/2017 449,600 442,100 -3,70 451,700 441,400 412.425
15/03/2017 463,800 459,100 -1,59 465,700 457,500 265.807
14/03/2017 459,000 466,500 1,81 468,200 458,300 234.655
13/03/2017 456,900 458,200 0,20 461,800 455,700 193.631
10/03/2017 454,300 457,300 -0,15 458,800 449,500 405.124
09/03/2017 472,700 458,000 -3,01 473,400 456,500 390.804
08/03/2017 477,800 472,200 -1,01 478,600 469,200 247.118
07/03/2017 475,500 477,000 0,04 480,400 475,300 172.061
06/03/2017 480,100 476,800 -0,13 481,700 474,800 228.402
03/03/2017 487,900 477,400 -1,71 490,400 477,300 308.709
02/03/2017 482,000 485,700 0,73 485,700 481,100 275.016
01/03/2017 496,300 482,200 -4,10 496,400 481,600 351.704
28/02/2017 507,300 502,800 -1,93 510,500 501,200 279.234
27/02/2017 509,600 512,700 -0,23 516,700 508,900 194.245
24/02/2017 507,500 513,900 0,84 521,400 505,600 285.872
23/02/2017 506,900 509,600 -0,35 511,100 504,400 276.005
22/02/2017 500,800 511,400 1,75 515,300 497,900 280.841
21/02/2017 506,700 502,600 -0,73 512,600 499,400 209.805
20/02/2017 501,900 506,300 -0,55 507,800 500,800 178.864
17/02/2017 502,500 509,100 1,13 515,700 501,700 234.061
16/02/2017 500,600 503,400 0,62 506,400 497,100 213.986
15/02/2017 503,500 500,300 -1,55 506,300 497,200 235.349
14/02/2017 510,500 508,200 -0,55 513,500 506,200 206.909
13/02/2017 517,600 511,000 -2,26 521,700 509,000 178.862
10/02/2017 511,700 522,800 1,28 525,200 509,600 231.384
09/02/2017 525,600 516,200 -2,33 529,800 515,400 274.080
08/02/2017 524,800 528,500 0,04 539,000 523,000 312.727
07/02/2017 529,000 528,300 0,55 531,300 521,800 284.076
06/02/2017 514,200 525,400 2,22 527,600 511,900 287.143
03/02/2017 517,800 514,000 -1,19 521,200 511,800 393.825
02/02/2017 529,800 520,200 -1,63 532,100 518,000 293.592
01/02/2017 519,100 528,800 -0,34 531,800 518,300 304.379
31/01/2017 524,900 530,600 0,99 530,600 517,700 282.766
30/01/2017 514,600 525,400 2,62 526,700 513,300 220.036
27/01/2017 509,100 512,000 0,18 521,100 508,900 234.868
26/01/2017 501,700 511,100 0,77 512,900 499,300 285.947
25/01/2017 514,400 507,200 -3,45 515,000 502,700 404.755
24/01/2017 533,100 525,300 -1,78 535,700 525,300 201.309
23/01/2017 531,600 534,800 1,60 537,700 528,400 197.619
20/01/2017 527,100 526,400 -0,08 530,300 519,800 238.865
19/01/2017 523,800 526,800 0,15 532,600 520,900 259.102
18/01/2017 521,800 526,000 0,19 528,700 521,000 211.880
17/01/2017 526,400 525,000 0,31 528,700 521,200 255.119
16/01/2017 519,400 523,400 2,13 523,700 517,500 197.583
13/01/2017 519,700 512,500 -2,21 523,100 511,100 210.314
12/01/2017 527,400 524,100 0,02 531,300 519,100 261.902
11/01/2017 518,600 524,000 0,92 527,300 517,400 298.554
10/01/2017 514,300 519,200 0,64 522,200 514,300 220.458
09/01/2017 511,300 515,900 0,49 520,900 511,200 194.377
06/01/2017 516,700 513,400 -0,58 520,400 513,400 144.566
05/01/2017 522,900 516,400 -0,88 524,600 514,300 221.279
04/01/2017 514,400 521,000 0,68 525,200 512,700 238.018
03/01/2017 522,400 517,500 -1,67 523,800 511,100 280.878
02/01/2017 536,200 526,300 -1,42 537,800 524,700 108.389
30/12/2016 538,600 533,900 -0,54 540,700 533,900 166.814
29/12/2016 542,200 536,800 0,26 543,400 536,100 130.742
28/12/2016 533,900 535,400 0,62 538,500 532,700 151.820
27/12/2016 534,000 532,100 -0,19 535,400 530,400 109.294
23/12/2016 535,400 533,100 -0,74 536,300 531,900 156.026
22/12/2016 536,500 537,100 0,81 541,200 532,400 181.125
21/12/2016 532,400 532,800 0,72 540,900 527,300 336.065
20/12/2016 538,300 529,000 -1,60 538,900 527,500 261.181
19/12/2016 533,200 537,600 1,41 537,700 531,900 266.991
16/12/2016 542,200 530,100 -1,54 543,200 525,500 577.320
15/12/2016 552,300 538,400 -2,66 552,900 536,700 363.016
14/12/2016 543,000 553,100 2,41 554,400 541,500 297.101
13/12/2016 560,900 540,100 -3,16 564,200 538,800 362.541
12/12/2016 559,500 557,700 -0,38 562,400 555,000 258.101
09/12/2016 565,900 559,800 -0,53 569,200 558,600 330.164
08/12/2016 581,400 562,800 -4,12 582,800 558,300 468.932
07/12/2016 588,100 587,000 -1,51 593,400 585,100 361.002
06/12/2016 625,300 596,000 -5,28 628,400 594,100 316.375
05/12/2016 648,700 629,200 -1,38 651,800 616,500 287.994
02/12/2016 637,600 638,000 1,43 642,500 633,900 249.927
01/12/2016 629,000 629,000 0,33 634,300 622,900 365.923
30/11/2016 630,200 626,900 -0,49 634,100 623,000 350.821
29/11/2016 637,400 630,000 -1,11 641,200 625,500 215.903
28/11/2016 633,400 637,100 1,27 641,800 625,500 270.082
25/11/2016 629,700 629,100 -0,40 636,500 629,000 170.456
24/11/2016 631,700 631,600 -0,69 637,900 629,300 166.344
23/11/2016 630,100 636,000 0,55 639,300 629,300 273.134
22/11/2016 629,100 632,500 -0,97 634,200 627,600 285.020
21/11/2016 631,900 638,700 0,19 647,000 631,900 199.677
18/11/2016 618,600 637,500 2,18 643,400 618,400 293.094
17/11/2016 637,800 623,900 -1,84 639,500 623,900 274.428
16/11/2016 624,800 635,600 1,11 646,500 619,000 287.027
15/11/2016 631,900 628,600 -1,43 638,500 625,600 282.996
14/11/2016 626,400 637,700 -0,44 646,000 621,800 331.686
11/11/2016 613,900 640,500 2,68 644,100 611,900 358.277
10/11/2016 593,200 623,800 3,24 630,400 583,500 559.622
09/11/2016 646,100 604,200 0,78 648,700 604,200 582.353
08/11/2016 600,200 599,500 -0,42 610,000 597,500 253.818
07/11/2016 598,100 602,000 -2,90 606,000 596,200 211.367
04/11/2016 610,500 620,000 1,99 625,000 609,800 230.506
03/11/2016 610,900 607,900 -0,15 614,000 601,100 248.753
02/11/2016 595,800 608,800 3,70 609,900 595,800 271.690
01/11/2016 566,100 587,100 2,25 588,200 565,300 224.858
31/10/2016 573,800 574,200 0,86 578,400 570,600 271.723
28/10/2016 577,400 569,300 -0,09 583,600 568,600 341.230
27/10/2016 574,900 569,800 -0,52 581,600 569,500 310.939
26/10/2016 576,300 572,800 -0,75 580,700 571,500 271.798
25/10/2016 568,400 577,100 1,66 580,000 565,200 286.933
24/10/2016 575,500 567,700 -2,56 576,800 562,700 335.319
21/10/2016 587,300 582,600 -0,87 591,000 582,600 260.459
20/10/2016 598,900 587,700 -2,49 601,200 585,600 297.549
publicidad
publicidad