Vocento 15 años 23 de Octubre, 18:49 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 T.A.IBEX 35 T.A.

-21,30-1,37 %
1.537,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/10/2017 1.545,400 1.558,300 0,74 1.570,200 1.537,200 196.126
19/10/2017 1.570,300 1.546,800 -2,22 1.583,400 1.532,900 185.402
18/10/2017 1.565,700 1.581,900 1,66 1.586,600 1.532,600 181.891
17/10/2017 1.532,100 1.556,100 1,04 1.592,600 1.518,600 167.144
16/10/2017 1.569,200 1.540,100 -2,24 1.571,100 1.527,400 155.270
13/10/2017 1.594,700 1.575,400 -0,52 1.594,700 1.563,200 141.949
12/10/2017 1.587,700 1.583,700 -0,08 1.596,700 1.569,300 117.355
11/10/2017 1.595,300 1.584,900 4,02 1.600,600 1.570,900 250.976
10/10/2017 1.560,800 1.523,600 -2,74 1.561,400 1.507,700 208.199
09/10/2017 1.554,900 1.566,600 1,48 1.598,800 1.553,000 173.267
06/10/2017 1.542,700 1.543,700 -0,86 1.557,000 1.512,200 207.012
05/10/2017 1.431,900 1.557,100 7,52 1.576,800 1.429,600 327.001
04/10/2017 1.568,600 1.448,200 -8,56 1.568,600 1.440,100 348.214
03/10/2017 1.580,700 1.583,800 0,05 1.592,700 1.534,500 173.270
02/10/2017 1.583,200 1.583,000 -3,64 1.617,000 1.549,900 249.446
29/09/2017 1.622,000 1.642,800 1,54 1.642,800 1.593,900 199.148
28/09/2017 1.642,800 1.617,900 -1,17 1.654,900 1.613,600 178.756
27/09/2017 1.570,400 1.637,100 5,28 1.650,800 1.567,400 218.242
26/09/2017 1.561,400 1.555,000 -0,79 1.571,200 1.544,500 118.754
25/09/2017 1.593,100 1.567,400 -2,58 1.593,600 1.553,400 146.849
22/09/2017 1.599,900 1.608,900 0,23 1.613,100 1.593,000 130.093
21/09/2017 1.615,300 1.605,200 0,14 1.625,600 1.591,100 149.861
20/09/2017 1.627,900 1.602,900 -2,49 1.642,500 1.582,100 146.937
19/09/2017 1.611,500 1.643,900 1,16 1.653,700 1.605,100 129.987
18/09/2017 1.636,000 1.625,100 0,61 1.658,800 1.621,200 133.377
15/09/2017 1.625,000 1.615,300 -1,27 1.640,600 1.601,000 302.199
14/09/2017 1.631,900 1.636,000 -0,29 1.637,900 1.599,500 156.376
13/09/2017 1.618,400 1.640,700 1,01 1.652,000 1.611,000 170.750
12/09/2017 1.632,700 1.624,300 0,40 1.641,300 1.618,900 129.026
11/09/2017 1.563,400 1.617,900 5,71 1.627,400 1.561,400 145.464
08/09/2017 1.525,300 1.530,500 0,14 1.546,900 1.511,500 141.953
07/09/2017 1.551,800 1.528,400 -0,18 1.557,700 1.525,500 179.636
06/09/2017 1.531,400 1.531,200 -1,44 1.552,300 1.515,600 132.345
05/09/2017 1.583,700 1.553,600 -1,86 1.603,600 1.550,700 136.704
04/09/2017 1.578,200 1.583,000 -2,39 1.597,800 1.576,600 83.202
01/09/2017 1.624,400 1.621,800 0,76 1.641,000 1.616,400 103.848
31/08/2017 1.600,500 1.609,600 1,57 1.635,000 1.598,300 179.780
30/08/2017 1.593,400 1.584,700 1,56 1.597,800 1.571,400 94.776
29/08/2017 1.576,800 1.560,300 -2,72 1.584,700 1.533,100 147.974
28/08/2017 1.617,100 1.604,000 -1,73 1.639,200 1.603,200 51.536
25/08/2017 1.645,600 1.632,200 -0,35 1.667,600 1.626,900 71.646
24/08/2017 1.647,800 1.638,000 0,56 1.668,500 1.637,900 98.551
23/08/2017 1.665,400 1.628,900 -2,07 1.680,200 1.615,300 95.485
22/08/2017 1.670,700 1.663,300 1,43 1.677,900 1.639,800 83.380
21/08/2017 1.632,300 1.639,800 -0,74 1.667,500 1.625,600 84.931
18/08/2017 1.620,400 1.652,000 -1,67 1.655,300 1.603,300 129.448
17/08/2017 1.724,500 1.680,100 -2,86 1.726,000 1.672,600 129.084
16/08/2017 1.720,200 1.729,600 1,80 1.745,000 1.716,500 95.932
15/08/2017 1.702,800 1.699,100 0,58 1.712,300 1.677,400 79.389
14/08/2017 1.628,100 1.689,300 5,20 1.703,000 1.627,500 108.126
11/08/2017 1.653,100 1.605,800 -4,80 1.662,000 1.591,000 163.182
10/08/2017 1.748,600 1.686,700 -4,13 1.753,600 1.670,100 148.105
09/08/2017 1.802,700 1.759,400 -3,88 1.815,600 1.723,200 153.526
08/08/2017 1.799,800 1.830,400 1,63 1.842,300 1.795,300 111.255
07/08/2017 1.804,500 1.801,000 0,51 1.807,700 1.784,300 90.544
04/08/2017 1.725,900 1.791,900 3,11 1.810,500 1.721,700 148.692
03/08/2017 1.699,200 1.737,900 1,01 1.740,200 1.673,000 133.004
02/08/2017 1.759,900 1.720,600 -2,07 1.767,400 1.710,300 135.542
01/08/2017 1.760,700 1.756,900 2,41 1.774,300 1.719,700 150.972
31/07/2017 1.732,200 1.715,500 -0,97 1.760,700 1.712,200 166.102
28/07/2017 1.751,700 1.732,300 -1,90 1.752,800 1.713,100 226.261
27/07/2017 1.738,300 1.765,900 0,79 1.790,500 1.736,600 161.507
26/07/2017 1.725,900 1.752,000 1,48 1.756,500 1.719,000 152.251
25/07/2017 1.691,400 1.726,400 2,21 1.773,900 1.688,900 206.504
24/07/2017 1.682,400 1.689,100 0,57 1.705,300 1.651,200 161.233
21/07/2017 1.730,700 1.679,500 -3,92 1.747,100 1.656,900 207.706
20/07/2017 1.759,700 1.748,100 -0,66 1.779,200 1.733,100 244.518
19/07/2017 1.732,400 1.759,700 1,81 1.759,700 1.694,700 275.332
18/07/2017 1.774,300 1.728,400 -3,57 1.809,200 1.721,900 179.655
17/07/2017 1.799,700 1.792,400 -0,11 1.802,000 1.768,600 144.914
14/07/2017 1.802,000 1.794,400 -0,09 1.819,200 1.776,300 164.864
13/07/2017 1.764,500 1.796,000 2,78 1.803,800 1.758,600 205.967
12/07/2017 1.708,400 1.747,400 3,19 1.757,200 1.703,700 191.888
11/07/2017 1.732,700 1.693,300 -1,72 1.736,500 1.688,200 156.562
10/07/2017 1.730,200 1.723,000 0,59 1.735,900 1.694,500 152.202
07/07/2017 1.716,600 1.712,900 -0,27 1.721,200 1.685,700 164.172
06/07/2017 1.739,700 1.717,600 -0,72 1.741,100 1.670,000 211.678
05/07/2017 1.735,900 1.730,000 -1,23 1.762,800 1.723,000 191.741
04/07/2017 1.739,300 1.751,500 -1,06 1.773,900 1.733,300 150.484
03/07/2017 1.723,100 1.770,300 4,58 1.775,600 1.720,700 161.641
30/06/2017 1.743,400 1.692,700 -2,47 1.761,500 1.687,100 197.988
29/06/2017 1.840,000 1.735,500 -4,81 1.858,600 1.727,000 242.894
28/06/2017 1.773,300 1.823,200 1,54 1.830,300 1.734,100 232.685
27/06/2017 1.808,800 1.795,500 -1,37 1.835,500 1.793,500 180.892
26/06/2017 1.807,000 1.820,400 1,85 1.850,900 1.800,200 123.202
23/06/2017 1.814,500 1.787,300 -2,22 1.830,600 1.769,600 120.330
22/06/2017 1.826,000 1.827,800 -0,86 1.835,700 1.792,800 128.773
21/06/2017 1.836,000 1.843,700 -0,15 1.854,400 1.779,400 138.994
20/06/2017 1.922,800 1.846,500 -2,84 1.928,100 1.846,500 155.900
19/06/2017 1.897,500 1.900,500 2,49 1.918,800 1.879,200 151.494
16/06/2017 1.839,600 1.854,300 1,68 1.868,000 1.825,000 348.073
15/06/2017 1.850,500 1.823,700 -2,13 1.850,700 1.771,000 225.300
14/06/2017 1.906,200 1.863,300 -2,93 1.947,000 1.863,100 189.418
13/06/2017 1.914,200 1.919,600 1,10 1.948,500 1.900,900 154.037
12/06/2017 1.944,700 1.898,800 -3,72 1.949,500 1.885,900 193.102
09/06/2017 1.956,600 1.972,100 0,69 2.009,500 1.921,900 223.090
08/06/2017 1.902,400 1.958,600 2,24 1.973,500 1.897,400 262.972
07/06/2017 1.885,500 1.915,600 -0,22 1.955,400 1.857,400 276.982
06/06/2017 1.908,000 1.919,900 -0,14 1.934,800 1.887,200 403.560
05/06/2017 1.925,400 1.922,600 -0,59 1.939,500 1.900,000 297.625
02/06/2017 1.961,700 1.934,000 0,69 1.987,900 1.920,000 426.278
01/06/2017 1.926,000 1.920,800 0,03 1.935,700 1.897,200 434.893
31/05/2017 1.921,300 1.920,300 0,08 1.961,500 1.907,700 740.246
30/05/2017 1.883,900 1.918,700 -0,20 1.940,800 1.872,000 217.854
29/05/2017 1.911,600 1.922,500 -0,56 1.939,200 1.901,600 110.544
26/05/2017 1.936,900 1.933,300 -0,92 1.941,200 1.878,400 179.953
25/05/2017 1.968,900 1.951,300 0,83 1.975,900 1.942,300 184.795
24/05/2017 1.938,300 1.935,200 -0,25 1.954,100 1.921,800 204.710
23/05/2017 1.858,700 1.940,000 3,42 1.946,400 1.856,600 238.314
22/05/2017 1.901,700 1.875,900 -1,17 1.906,200 1.859,100 226.730
19/05/2017 1.835,400 1.898,100 4,22 1.902,300 1.823,700 320.250
18/05/2017 1.842,500 1.821,200 -2,82 1.858,500 1.758,400 414.319
17/05/2017 1.949,700 1.874,000 -5,36 1.971,200 1.860,600 304.084
16/05/2017 1.965,200 1.980,200 0,67 1.985,000 1.951,100 263.755
15/05/2017 1.958,100 1.967,000 1,67 1.968,400 1.931,900 200.104
12/05/2017 1.913,800 1.934,700 0,98 1.940,300 1.902,400 262.434
11/05/2017 2.019,600 1.915,900 -4,71 2.020,400 1.895,400 400.682
10/05/2017 2.007,900 2.010,700 -0,39 2.020,900 1.968,800 347.633
09/05/2017 2.056,500 2.018,600 -1,28 2.066,100 2.017,500 268.383
08/05/2017 2.088,700 2.044,700 -1,06 2.093,800 2.011,600 316.177
05/05/2017 1.979,400 2.066,600 3,34 2.066,600 1.975,000 363.491
04/05/2017 1.925,900 1.999,900 4,87 1.999,900 1.917,300 310.817
03/05/2017 1.885,300 1.907,100 0,46 1.909,200 1.871,300 192.962
02/05/2017 1.854,600 1.898,300 2,92 1.898,300 1.846,200 225.313
28/04/2017 1.815,400 1.844,400 0,89 1.859,700 1.796,700 298.337
27/04/2017 1.844,800 1.828,100 -2,22 1.848,100 1.817,400 273.464
26/04/2017 1.894,700 1.869,600 -0,55 1.896,700 1.842,100 278.421
25/04/2017 1.879,500 1.879,900 0,45 1.903,700 1.846,400 299.929
24/04/2017 1.846,000 1.871,400 11,27 1.872,800 1.823,300 496.989
21/04/2017 1.687,600 1.681,900 0,13 1.709,700 1.648,200 325.215
20/04/2017 1.668,100 1.679,700 0,06 1.729,000 1.658,400 292.272
19/04/2017 1.631,800 1.678,700 3,09 1.682,200 1.629,100 324.419
18/04/2017 1.677,300 1.628,400 -1,80 1.679,500 1.605,500 283.861
13/04/2017 1.670,000 1.658,200 -1,00 1.670,000 1.628,400 233.810
12/04/2017 1.714,500 1.674,900 -1,61 1.736,400 1.671,600 310.210
11/04/2017 1.684,800 1.702,300 -0,62 1.725,400 1.674,100 309.439
10/04/2017 1.746,600 1.712,900 -2,60 1.748,600 1.712,300 222.748
07/04/2017 1.723,700 1.758,700 0,29 1.758,700 1.716,000 194.305
06/04/2017 1.664,500 1.753,700 3,35 1.761,400 1.657,400 230.287
05/04/2017 1.685,000 1.696,900 1,20 1.728,300 1.680,600 254.049
04/04/2017 1.647,700 1.676,800 1,04 1.676,800 1.633,000 303.646
03/04/2017 1.723,700 1.659,500 -3,95 1.724,300 1.659,100 321.622
31/03/2017 1.680,800 1.727,700 1,64 1.727,700 1.673,500 252.476
30/03/2017 1.683,200 1.699,800 1,11 1.699,900 1.671,900 207.203
29/03/2017 1.701,500 1.681,200 -0,62 1.709,000 1.649,800 232.255
28/03/2017 1.670,000 1.691,700 2,51 1.694,400 1.655,100 215.145
27/03/2017 1.607,900 1.650,300 -0,19 1.650,300 1.596,500 221.937
24/03/2017 1.654,500 1.653,500 -0,45 1.663,600 1.637,500 189.556
23/03/2017 1.624,700 1.661,000 2,80 1.661,000 1.602,700 226.579
22/03/2017 1.578,300 1.615,700 0,51 1.634,300 1.551,200 299.747
21/03/2017 1.631,800 1.607,500 -0,06 1.665,500 1.596,600 313.017
20/03/2017 1.609,400 1.608,500 -0,94 1.622,300 1.596,600 188.819
17/03/2017 1.579,500 1.623,700 2,29 1.625,800 1.576,000 452.778
16/03/2017 1.550,200 1.587,300 5,55 1.590,600 1.540,200 412.425
15/03/2017 1.481,800 1.503,800 2,36 1.511,300 1.472,700 265.807
14/03/2017 1.506,400 1.469,100 -2,73 1.509,900 1.460,900 234.655
13/03/2017 1.516,900 1.510,300 -0,32 1.522,800 1.492,800 193.631
10/03/2017 1.529,800 1.515,100 0,24 1.553,700 1.507,300 405.124
09/03/2017 1.444,200 1.511,500 4,50 1.518,600 1.440,600 390.804
08/03/2017 1.421,400 1.446,400 1,49 1.459,800 1.417,800 247.118
07/03/2017 1.432,000 1.425,100 -0,08 1.433,000 1.410,200 172.061
06/03/2017 1.411,500 1.426,200 0,17 1.435,400 1.404,300 228.402
03/03/2017 1.378,900 1.423,800 2,54 1.424,300 1.368,400 308.709
02/03/2017 1.404,700 1.388,500 -1,10 1.408,500 1.388,500 275.016
01/03/2017 1.347,900 1.403,900 6,16 1.405,900 1.347,800 351.704
28/02/2017 1.305,500 1.322,500 2,89 1.328,700 1.293,400 279.234
27/02/2017 1.297,100 1.285,400 0,34 1.299,700 1.270,600 194.245
24/02/2017 1.305,400 1.281,100 -1,26 1.312,700 1.252,300 285.872
23/02/2017 1.307,900 1.297,500 0,51 1.317,300 1.291,900 276.005
22/02/2017 1.333,000 1.290,900 -2,63 1.344,500 1.275,300 280.841
21/02/2017 1.310,200 1.325,800 1,08 1.338,300 1.287,200 209.805
20/02/2017 1.328,400 1.311,600 0,82 1.332,600 1.305,600 178.864
17/02/2017 1.327,100 1.300,900 -1,71 1.330,300 1.275,100 234.061
16/02/2017 1.334,700 1.323,500 -0,92 1.348,500 1.311,500 213.986
15/02/2017 1.323,500 1.335,800 2,33 1.347,600 1.312,800 235.349
14/02/2017 1.296,600 1.305,400 0,83 1.312,900 1.285,200 206.909
13/02/2017 1.270,800 1.294,700 3,39 1.301,600 1.256,100 178.862
10/02/2017 1.293,500 1.252,300 -1,92 1.301,100 1.243,300 231.384
09/02/2017 1.243,800 1.276,800 3,49 1.279,400 1.229,100 274.080
08/02/2017 1.246,600 1.233,700 -0,06 1.253,000 1.196,700 312.727
07/02/2017 1.232,000 1.234,400 -0,83 1.257,400 1.223,600 284.076
06/02/2017 1.286,700 1.244,700 -3,35 1.295,600 1.236,600 287.143
03/02/2017 1.273,800 1.287,800 1,79 1.295,800 1.261,200 393.825
02/02/2017 1.231,600 1.265,100 2,43 1.273,000 1.223,400 293.592
01/02/2017 1.268,700 1.235,100 0,50 1.271,700 1.224,600 304.379
31/01/2017 1.248,900 1.228,900 -1,48 1.274,900 1.228,900 282.766
30/01/2017 1.288,200 1.247,300 -4,51 1.293,200 1.242,200 220.036
27/01/2017 1.317,600 1.306,200 -0,27 1.318,300 1.271,500 234.868
26/01/2017 1.346,700 1.309,800 -1,15 1.355,900 1.302,600 285.947
25/01/2017 1.298,800 1.325,000 5,18 1.340,900 1.296,900 404.755
24/01/2017 1.232,800 1.259,800 2,66 1.259,800 1.223,900 201.309
23/01/2017 1.238,900 1.227,200 -2,41 1.250,300 1.216,800 197.619
20/01/2017 1.255,100 1.257,500 0,03 1.281,200 1.243,500 238.865
19/01/2017 1.268,000 1.257,100 -0,23 1.278,100 1.236,300 259.102
18/01/2017 1.275,100 1.260,000 -0,28 1.278,000 1.250,300 211.880
17/01/2017 1.258,400 1.263,500 -0,48 1.277,300 1.250,100 255.119
16/01/2017 1.285,100 1.269,600 -3,21 1.292,400 1.268,700 197.583
13/01/2017 1.285,600 1.311,700 3,32 1.316,800 1.273,200 210.314
12/01/2017 1.257,500 1.269,500 -0,04 1.287,700 1.243,400 261.902
11/01/2017 1.289,900 1.270,000 -1,38 1.294,400 1.257,800 298.554
10/01/2017 1.306,400 1.287,800 -1,29 1.306,400 1.276,600 220.458
09/01/2017 1.322,200 1.304,600 -0,73 1.322,600 1.285,300 194.377
06/01/2017 1.301,600 1.314,200 0,88 1.314,200 1.287,500 144.566
05/01/2017 1.278,800 1.302,800 0,80 1.310,600 1.272,300 221.279
04/01/2017 1.317,400 1.292,500 -1,00 1.323,600 1.276,500 238.018
03/01/2017 1.287,900 1.305,600 2,42 1.328,900 1.282,900 280.878
02/01/2017 1.240,100 1.274,800 2,13 1.280,400 1.234,500 108.389
30/12/2016 1.232,000 1.248,200 0,80 1.248,200 1.224,800 166.814
29/12/2016 1.219,400 1.238,300 -0,57 1.240,800 1.215,200 130.742
28/12/2016 1.250,700 1.245,400 -1,02 1.255,200 1.234,500 151.820
27/12/2016 1.251,300 1.258,200 0,28 1.263,900 1.246,300 109.294
23/12/2016 1.246,500 1.254,700 1,10 1.258,800 1.243,500 156.026
22/12/2016 1.243,300 1.241,100 -1,22 1.257,600 1.226,500 181.125
21/12/2016 1.258,000 1.256,400 -1,16 1.276,300 1.227,500 336.065
20/12/2016 1.239,000 1.271,100 2,29 1.276,500 1.236,900 261.181
19/12/2016 1.258,600 1.242,700 -2,43 1.263,100 1.242,400 266.991
16/12/2016 1.231,600 1.273,600 2,31 1.289,600 1.228,200 577.320
15/12/2016 1.199,700 1.244,800 3,98 1.250,200 1.197,800 363.016
14/12/2016 1.232,000 1.197,100 -3,63 1.237,400 1.192,600 297.101
13/12/2016 1.176,000 1.242,200 4,73 1.246,300 1.165,200 362.541
12/12/2016 1.180,400 1.186,100 0,54 1.194,700 1.171,500 258.101
09/12/2016 1.160,700 1.179,700 0,79 1.183,400 1.150,400 330.164
08/12/2016 1.117,900 1.170,400 6,19 1.183,100 1.114,100 468.932
07/12/2016 1.099,200 1.102,200 2,26 1.107,400 1.084,800 361.002
06/12/2016 1.008,000 1.077,800 7,91 1.082,400 1.000,800 316.375
05/12/2016 954,000 998,800 2,00 1.028,200 946,800 287.994
02/12/2016 980,200 979,200 -2,15 989,000 968,400 249.927
01/12/2016 1.000,800 1.000,700 -0,66 1.015,300 988,000 365.923
30/11/2016 999,400 1.007,300 0,73 1.016,600 990,100 350.821
29/11/2016 983,000 1.000,000 1,66 1.010,600 974,100 215.903
28/11/2016 992,500 983,700 -1,91 1.011,300 972,400 270.082
25/11/2016 1.001,500 1.002,900 0,59 1.003,100 985,400 170.456
24/11/2016 996,800 997,000 1,03 1.002,300 982,400 166.344
23/11/2016 1.000,700 986,800 -0,83 1.002,700 979,000 273.134
22/11/2016 1.003,100 995,100 1,28 1.006,500 991,400 285.020
21/11/2016 998,400 982,500 -0,29 998,400 963,300 199.677
18/11/2016 1.031,700 985,400 -3,28 1.032,200 970,900 293.094
17/11/2016 986,200 1.018,800 2,76 1.018,800 982,100 274.428
16/11/2016 1.017,300 991,400 -1,68 1.031,300 965,300 287.027
15/11/2016 1.000,800 1.008,300 1,00 1.015,500 985,300 282.996
14/11/2016 1.024,400 998,300 0,66 1.035,100 979,000 331.686
11/11/2016 1.058,200 991,800 -4,03 1.063,000 983,000 358.277
10/11/2016 1.116,100 1.033,500 -4,88 1.142,300 1.015,800 559.622
09/11/2016 971,400 1.086,500 -1,19 1.086,600 964,300 582.353
08/11/2016 1.097,700 1.099,600 0,61 1.105,100 1.071,200 253.818
07/11/2016 1.102,800 1.092,900 4,33 1.107,700 1.082,900 211.367
04/11/2016 1.072,700 1.047,500 -2,98 1.074,600 1.034,200 230.506
03/11/2016 1.071,700 1.079,700 0,21 1.097,900 1.063,600 248.753
02/11/2016 1.115,400 1.077,400 -5,55 1.115,400 1.074,100 271.690
01/11/2016 1.205,600 1.140,700 -3,37 1.207,900 1.137,400 224.858
31/10/2016 1.181,600 1.180,500 -1,89 1.191,600 1.167,100 271.723
28/10/2016 1.177,500 1.203,300 0,13 1.205,400 1.158,100 341.230
27/10/2016 1.185,700 1.201,700 0,78 1.202,800 1.164,900 310.939
26/10/2016 1.181,800 1.192,400 1,10 1.196,400 1.168,300 271.798
25/10/2016 1.207,200 1.179,400 -2,49 1.217,500 1.170,200 286.933
publicidad
publicidad