Vocento 15 años 16 de Diciembre, 04:13 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 IMP.IBEX 35 IMP.

0,000,00 %
366,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/12/2017 366,100 366,100 0,00 366,100 366,100 321.595
14/12/2017 366,100 366,100 0,00 366,100 366,100 170.193
13/12/2017 366,100 366,100 0,00 366,100 366,100 132.939
12/12/2017 366,100 366,100 6,33 366,100 366,100 160.150
11/12/2017 344,300 344,300 0,00 344,300 344,300 141.869
08/12/2017 344,300 344,300 0,00 344,300 344,300 161.045
07/12/2017 344,300 344,300 0,00 344,300 344,300 129.943
06/12/2017 344,300 344,300 0,00 344,300 344,300 146.631
05/12/2017 344,300 344,300 0,00 344,300 344,300 132.385
04/12/2017 344,300 344,300 0,00 344,300 344,300 143.875
01/12/2017 344,300 344,300 0,41 344,300 344,300 183.507
30/11/2017 342,900 342,900 1,48 342,900 342,900 270.742
29/11/2017 337,900 337,900 0,00 337,900 337,900 216.014
28/11/2017 337,900 337,900 0,00 337,900 337,900 117.467
27/11/2017 337,900 337,900 0,00 337,900 337,900 114.372
24/11/2017 337,900 337,900 0,00 337,900 337,900 111.154
23/11/2017 337,900 337,900 0,00 337,900 337,900 118.608
22/11/2017 337,900 337,900 0,00 337,900 337,900 124.899
21/11/2017 337,900 337,900 0,00 337,900 337,900 146.583
20/11/2017 337,900 337,900 0,00 337,900 337,900 115.329
17/11/2017 337,900 337,900 0,00 337,900 337,900 182.668
16/11/2017 337,900 337,900 0,00 337,900 337,900 161.035
15/11/2017 337,900 337,900 0,00 337,900 337,900 178.550
14/11/2017 337,900 337,900 0,00 337,900 337,900 143.165
13/11/2017 337,900 337,900 0,00 337,900 337,900 143.989
10/11/2017 337,900 337,900 0,00 337,900 337,900 158.359
09/11/2017 337,900 337,900 0,00 337,900 337,900 163.555
08/11/2017 337,900 337,900 0,00 337,900 337,900 173.574
07/11/2017 337,900 337,900 0,00 337,900 337,900 166.404
06/11/2017 337,900 337,900 0,00 337,900 337,900 131.982
03/11/2017 337,900 337,900 0,00 337,900 337,900 190.286
02/11/2017 337,900 337,900 0,00 337,900 337,900 155.335
01/11/2017 337,900 337,900 0,00 337,900 337,900 200.543
31/10/2017 337,900 337,900 6,63 337,900 337,900 238.017
30/10/2017 316,900 316,900 1,80 316,900 316,900 266.075
27/10/2017 311,300 311,300 0,00 311,300 311,300 290.366
26/10/2017 311,300 311,300 0,00 311,300 311,300 374.887
25/10/2017 311,300 311,300 0,00 311,300 311,300 180.681
24/10/2017 311,300 311,300 0,00 311,300 311,300 157.492
23/10/2017 311,300 311,300 0,00 311,300 311,300 145.125
20/10/2017 311,300 311,300 0,00 311,300 311,300 196.126
19/10/2017 311,300 311,300 0,00 311,300 311,300 185.402
18/10/2017 311,300 311,300 4,04 311,300 311,300 181.891
17/10/2017 299,200 299,200 0,61 299,200 299,200 167.144
16/10/2017 297,400 297,400 0,00 297,400 297,400 155.270
13/10/2017 297,400 297,400 0,00 297,400 297,400 141.949
12/10/2017 297,400 297,400 0,00 297,400 297,400 117.355
11/10/2017 297,400 297,400 0,00 297,400 297,400 250.976
10/10/2017 297,400 297,400 0,00 297,400 297,400 208.199
09/10/2017 297,400 297,400 0,00 297,400 297,400 173.267
06/10/2017 297,400 297,400 3,95 297,400 297,400 207.012
05/10/2017 286,100 286,100 0,00 286,100 286,100 327.001
04/10/2017 286,100 286,100 0,00 286,100 286,100 348.214
03/10/2017 286,100 286,100 0,00 286,100 286,100 173.270
02/10/2017 286,100 286,100 0,00 286,100 286,100 249.446
29/09/2017 286,100 286,100 0,00 286,100 286,100 199.148
28/09/2017 286,100 286,100 0,00 286,100 286,100 178.756
27/09/2017 286,100 286,100 0,00 286,100 286,100 218.242
26/09/2017 286,100 286,100 0,00 286,100 286,100 118.754
25/09/2017 286,100 286,100 1,71 286,100 286,100 146.849
22/09/2017 281,300 281,300 0,00 281,300 281,300 130.093
21/09/2017 281,300 281,300 0,00 281,300 281,300 149.861
20/09/2017 281,300 281,300 0,00 281,300 281,300 146.937
19/09/2017 281,300 281,300 0,00 281,300 281,300 129.987
18/09/2017 281,300 281,300 0,00 281,300 281,300 133.377
15/09/2017 281,300 281,300 0,00 281,300 281,300 302.199
14/09/2017 281,300 281,300 0,00 281,300 281,300 156.376
13/09/2017 281,300 281,300 0,00 281,300 281,300 170.750
12/09/2017 281,300 281,300 0,00 281,300 281,300 129.026
11/09/2017 281,300 281,300 0,00 281,300 281,300 145.464
08/09/2017 281,300 281,300 0,00 281,300 281,300 141.953
07/09/2017 281,300 281,300 0,00 281,300 281,300 179.636
06/09/2017 281,300 281,300 0,00 281,300 281,300 132.345
05/09/2017 281,300 281,300 0,00 281,300 281,300 136.704
04/09/2017 281,300 281,300 0,00 281,300 281,300 83.202
01/09/2017 281,300 281,300 0,00 281,300 281,300 103.848
31/08/2017 281,300 281,300 0,00 281,300 281,300 179.780
30/08/2017 281,300 281,300 0,00 281,300 281,300 94.776
29/08/2017 281,300 281,300 0,00 281,300 281,300 147.974
28/08/2017 281,300 281,300 0,00 281,300 281,300 51.536
25/08/2017 281,300 281,300 0,00 281,300 281,300 71.646
24/08/2017 281,300 281,300 0,00 281,300 281,300 98.551
23/08/2017 281,300 281,300 0,00 281,300 281,300 95.485
22/08/2017 281,300 281,300 0,00 281,300 281,300 83.380
21/08/2017 281,300 281,300 0,00 281,300 281,300 84.931
18/08/2017 281,300 281,300 0,00 281,300 281,300 129.448
17/08/2017 281,300 281,300 0,00 281,300 281,300 129.084
16/08/2017 281,300 281,300 0,00 281,300 281,300 95.932
15/08/2017 281,300 281,300 0,00 281,300 281,300 79.389
14/08/2017 281,300 281,300 0,00 281,300 281,300 108.126
11/08/2017 281,300 281,300 0,00 281,300 281,300 163.182
10/08/2017 281,300 281,300 0,00 281,300 281,300 148.105
09/08/2017 281,300 281,300 0,00 281,300 281,300 153.526
08/08/2017 281,300 281,300 0,00 281,300 281,300 111.255
07/08/2017 281,300 281,300 0,00 281,300 281,300 90.544
04/08/2017 281,300 281,300 0,00 281,300 281,300 148.692
03/08/2017 281,300 281,300 0,00 281,300 281,300 133.004
02/08/2017 281,300 281,300 6,92 281,300 281,300 135.542
01/08/2017 263,100 263,100 0,00 263,100 263,100 150.972
31/07/2017 263,100 263,100 0,00 263,100 263,100 166.102
28/07/2017 263,100 263,100 0,00 263,100 263,100 226.261
27/07/2017 263,100 263,100 0,00 263,100 263,100 161.507
26/07/2017 263,100 263,100 0,00 263,100 263,100 152.251
25/07/2017 263,100 263,100 0,00 263,100 263,100 206.504
24/07/2017 263,100 263,100 0,00 263,100 263,100 161.233
21/07/2017 263,100 263,100 0,00 263,100 263,100 207.706
20/07/2017 263,100 263,100 0,00 263,100 263,100 244.518
19/07/2017 263,100 263,100 0,00 263,100 263,100 275.332
18/07/2017 263,100 263,100 0,00 263,100 263,100 179.655
17/07/2017 263,100 263,100 0,00 263,100 263,100 144.914
14/07/2017 263,100 263,100 0,96 263,100 263,100 164.864
13/07/2017 260,600 260,600 0,00 260,600 260,600 205.967
12/07/2017 260,600 260,600 0,00 260,600 260,600 191.888
11/07/2017 260,600 260,600 0,00 260,600 260,600 156.562
10/07/2017 260,600 260,600 0,00 260,600 260,600 152.202
07/07/2017 260,600 260,600 0,19 260,600 260,600 164.172
06/07/2017 260,100 260,100 0,31 260,100 260,100 211.678
05/07/2017 259,300 259,300 9,46 259,300 259,300 191.741
04/07/2017 236,900 236,900 0,00 236,900 236,900 150.484
03/07/2017 236,900 236,900 2,87 236,900 236,900 161.641
30/06/2017 230,300 230,300 0,00 230,300 230,300 197.988
29/06/2017 230,300 230,300 9,10 230,300 230,300 242.894
28/06/2017 211,100 211,100 2,18 211,100 211,100 232.685
27/06/2017 206,600 206,600 2,23 206,600 206,600 180.892
26/06/2017 202,100 202,100 0,50 202,100 202,100 123.202
23/06/2017 201,100 201,100 3,98 201,100 201,100 120.330
22/06/2017 193,400 193,400 0,00 193,400 193,400 128.773
21/06/2017 193,400 193,400 0,00 193,400 193,400 138.994
20/06/2017 193,400 193,400 0,00 193,400 193,400 155.900
19/06/2017 193,400 193,400 0,00 193,400 193,400 151.494
16/06/2017 193,400 193,400 1,63 193,400 193,400 348.073
15/06/2017 190,300 190,300 0,00 190,300 190,300 225.300
14/06/2017 190,300 190,300 11,35 190,300 190,300 189.418
13/06/2017 170,900 170,900 0,00 170,900 170,900 154.037
12/06/2017 170,900 170,900 7,76 170,900 170,900 193.102
09/06/2017 158,600 158,600 0,00 158,600 158,600 223.090
08/06/2017 158,600 158,600 0,00 158,600 158,600 262.972
07/06/2017 158,600 158,600 0,00 158,600 158,600 276.982
06/06/2017 158,600 158,600 0,51 158,600 158,600 403.560
05/06/2017 157,800 157,800 0,00 157,800 157,800 297.625
02/06/2017 157,800 157,800 0,00 157,800 157,800 426.278
01/06/2017 157,800 157,800 0,00 157,800 157,800 434.893
31/05/2017 157,800 157,800 0,00 157,800 157,800 740.246
30/05/2017 157,800 157,800 0,70 157,800 157,800 217.854
29/05/2017 156,700 156,700 0,00 156,700 156,700 110.544
26/05/2017 156,700 156,700 0,00 156,700 156,700 179.953
25/05/2017 156,700 156,700 0,00 156,700 156,700 184.795
24/05/2017 156,700 156,700 0,00 156,700 156,700 204.710
23/05/2017 156,700 156,700 0,00 156,700 156,700 238.314
22/05/2017 156,700 156,700 0,00 156,700 156,700 226.730
19/05/2017 156,700 156,700 0,00 156,700 156,700 320.250
18/05/2017 156,700 156,700 0,00 156,700 156,700 414.319
17/05/2017 156,700 156,700 0,00 156,700 156,700 304.084
16/05/2017 156,700 156,700 0,00 156,700 156,700 263.755
15/05/2017 156,700 156,700 0,00 156,700 156,700 200.104
12/05/2017 156,700 156,700 0,00 156,700 156,700 262.434
11/05/2017 156,700 156,700 0,00 156,700 156,700 400.682
10/05/2017 156,700 156,700 0,00 156,700 156,700 347.633
09/05/2017 156,700 156,700 3,02 156,700 156,700 268.383
08/05/2017 152,100 152,100 0,00 152,100 152,100 316.177
05/05/2017 152,100 152,100 1,54 152,100 152,100 363.491
04/05/2017 149,800 149,800 0,00 149,800 149,800 310.817
03/05/2017 149,800 149,800 0,00 149,800 149,800 192.962
02/05/2017 149,800 149,800 4,61 149,800 149,800 225.313
28/04/2017 143,200 143,200 0,00 143,200 143,200 298.337
27/04/2017 143,200 143,200 23,88 143,200 143,200 273.464
26/04/2017 115,600 115,600 0,00 115,600 115,600 278.421
25/04/2017 115,600 115,600 1,58 115,600 115,600 299.929
24/04/2017 113,800 113,800 0,00 113,800 113,800 496.989
21/04/2017 113,800 113,800 0,00 113,800 113,800 325.215
20/04/2017 113,800 113,800 0,00 113,800 113,800 292.272
19/04/2017 113,800 113,800 0,00 113,800 113,800 324.419
18/04/2017 113,800 113,800 0,00 113,800 113,800 283.861
13/04/2017 113,800 113,800 0,00 113,800 113,800 233.810
12/04/2017 113,800 113,800 0,00 113,800 113,800 310.210
11/04/2017 113,800 113,800 6,45 113,800 113,800 309.439
10/04/2017 106,900 106,900 0,00 106,900 106,900 222.748
07/04/2017 106,900 106,900 0,00 106,900 106,900 194.305
06/04/2017 106,900 106,900 7,11 106,900 106,900 230.287
05/04/2017 99,800 99,800 3,31 99,800 99,800 254.049
04/04/2017 96,600 96,600 0,00 96,600 96,600 303.646
03/04/2017 96,600 96,600 20,75 96,600 96,600 321.622
31/03/2017 80,000 80,000 0,00 80,000 80,000 252.476
30/03/2017 80,000 80,000 0,00 80,000 80,000 207.203
29/03/2017 80,000 80,000 4,85 80,000 80,000 232.255
28/03/2017 76,300 76,300 1,60 76,300 76,300 215.145
27/03/2017 75,100 75,100 0,00 75,100 75,100 221.937
24/03/2017 75,100 75,100 0,00 75,100 75,100 189.556
23/03/2017 75,100 75,100 0,00 75,100 75,100 226.579
22/03/2017 75,100 75,100 0,00 75,100 75,100 299.747
21/03/2017 75,100 75,100 0,00 75,100 75,100 313.017
20/03/2017 75,100 75,100 0,00 75,100 75,100 188.819
17/03/2017 75,100 75,100 0,00 75,100 75,100 452.778
16/03/2017 75,100 75,100 0,00 75,100 75,100 412.425
15/03/2017 75,100 75,100 0,00 75,100 75,100 265.807
14/03/2017 75,100 75,100 0,00 75,100 75,100 234.655
13/03/2017 75,100 75,100 0,00 75,100 75,100 193.631
10/03/2017 75,100 75,100 0,00 75,100 75,100 405.124
09/03/2017 75,100 75,100 0,00 75,100 75,100 390.804
08/03/2017 75,100 75,100 0,00 75,100 75,100 247.118
07/03/2017 75,100 75,100 0,00 75,100 75,100 172.061
06/03/2017 75,100 75,100 0,00 75,100 75,100 228.402
03/03/2017 75,100 75,100 0,00 75,100 75,100 308.709
02/03/2017 75,100 75,100 0,00 75,100 75,100 275.016
01/03/2017 75,100 75,100 0,00 75,100 75,100 351.704
28/02/2017 75,100 75,100 0,00 75,100 75,100 279.234
27/02/2017 75,100 75,100 0,00 75,100 75,100 194.245
24/02/2017 75,100 75,100 0,00 75,100 75,100 285.872
23/02/2017 75,100 75,100 0,00 75,100 75,100 276.005
22/02/2017 75,100 75,100 0,00 75,100 75,100 280.841
21/02/2017 75,100 75,100 0,00 75,100 75,100 209.805
20/02/2017 75,100 75,100 0,00 75,100 75,100 178.864
17/02/2017 75,100 75,100 0,00 75,100 75,100 234.061
16/02/2017 75,100 75,100 0,00 75,100 75,100 213.986
15/02/2017 75,100 75,100 0,00 75,100 75,100 235.349
14/02/2017 75,100 75,100 0,00 75,100 75,100 206.909
13/02/2017 75,100 75,100 0,00 75,100 75,100 178.862
10/02/2017 75,100 75,100 0,00 75,100 75,100 231.384
09/02/2017 75,100 75,100 0,00 75,100 75,100 274.080
08/02/2017 75,100 75,100 0,00 75,100 75,100 312.727
07/02/2017 75,100 75,100 0,00 75,100 75,100 284.076
06/02/2017 75,100 75,100 0,00 75,100 75,100 287.143
03/02/2017 75,100 75,100 0,00 75,100 75,100 393.825
02/02/2017 75,100 75,100 0,00 75,100 75,100 293.592
01/02/2017 75,100 75,100 0,00 75,100 75,100 304.379
31/01/2017 75,100 75,100 0,00 75,100 75,100 282.766
30/01/2017 75,100 75,100 33,63 75,100 75,100 220.036
27/01/2017 56,200 56,200 0,00 56,200 56,200 234.868
26/01/2017 56,200 56,200 0,00 56,200 56,200 285.947
25/01/2017 56,200 56,200 0,00 56,200 56,200 404.755
24/01/2017 56,200 56,200 0,00 56,200 56,200 201.309
23/01/2017 56,200 56,200 0,00 56,200 56,200 197.619
20/01/2017 56,200 56,200 5,05 56,200 56,200 238.865
19/01/2017 53,500 53,500 0,00 53,500 53,500 259.102
18/01/2017 53,500 53,500 0,00 53,500 53,500 211.880
17/01/2017 53,500 53,500 1,33 53,500 53,500 255.119
16/01/2017 52,800 52,800 0,00 52,800 52,800 197.583
13/01/2017 52,800 52,800 0,00 52,800 52,800 210.314
12/01/2017 52,800 52,800 0,00 52,800 52,800 261.902
11/01/2017 52,800 52,800 0,00 52,800 52,800 298.554
10/01/2017 52,800 52,800 23,65 52,800 52,800 220.458
09/01/2017 42,700 42,700 0,00 42,700 42,700 194.377
06/01/2017 42,700 42,700 0,00 42,700 42,700 144.566
05/01/2017 42,700 42,700 63,60 42,700 42,700 221.279
04/01/2017 26,100 26,100 0,00 26,100 26,100 238.018
03/01/2017 26,100 26,100 10,59 26,100 26,100 280.878
02/01/2017 23,600 23,600 0,00 23,600 23,600 108.389
30/12/2016 23,600 23,600 0,00 23,600 23,600 166.814
29/12/2016 23,600 23,600 31,84 23,600 23,600 130.742
28/12/2016 17,900 17,900 14,01 17,900 17,900 151.820
27/12/2016 15,700 15,700 0,00 15,700 15,700 109.294
23/12/2016 15,700 15,700 6,08 15,700 15,700 156.026
22/12/2016 14,800 14,800 0,00 14,800 14,800 181.125
21/12/2016 14,800 14,800 17,46 14,800 14,800 336.065
20/12/2016 12,600 12,600 32,63 12,600 12,600 261.181
19/12/2016 9,500 9,500 -97,58 9,500 9,500 266.991
publicidad
publicidad