Vocento 15 años 24 de Septiembre, 17:50 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35IBEX 35

8,000,08 %
10.305,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
22/09/2017 10.286,600 10.305,000 0,08 10.313,900 10.270,900 130.093
21/09/2017 10.318,200 10.297,000 0,05 10.340,800 10.266,800 149.861
20/09/2017 10.349,000 10.292,100 -0,83 10.375,500 10.248,400 146.937
19/09/2017 10.312,200 10.378,400 0,39 10.399,100 10.296,100 129.987
18/09/2017 10.358,000 10.338,400 0,20 10.410,200 10.330,100 133.377
15/09/2017 10.321,200 10.317,400 -0,42 10.370,800 10.287,200 302.199
14/09/2017 10.352,700 10.361,100 -0,10 10.365,100 10.284,300 156.376
13/09/2017 10.324,800 10.371,000 0,34 10.395,100 10.308,000 170.750
12/09/2017 10.354,500 10.336,200 0,13 10.372,500 10.324,700 129.026
11/09/2017 10.199,900 10.322,600 1,91 10.343,500 10.197,800 145.464
08/09/2017 10.118,400 10.129,600 0,05 10.165,700 10.087,600 141.953
07/09/2017 10.175,200 10.124,900 -0,06 10.189,500 10.118,400 179.636
06/09/2017 10.130,900 10.131,000 -0,48 10.176,900 10.096,800 132.345
05/09/2017 10.244,700 10.179,800 -0,62 10.287,600 10.173,600 136.704
04/09/2017 10.234,100 10.243,200 -0,80 10.274,700 10.229,800 83.202
01/09/2017 10.328,800 10.325,500 0,25 10.366,500 10.314,100 103.848
31/08/2017 10.279,500 10.299,500 0,52 10.354,300 10.275,100 179.780
30/08/2017 10.264,600 10.245,800 0,52 10.274,300 10.216,800 94.776
29/08/2017 10.233,200 10.192,600 -0,91 10.244,700 10.134,300 147.974
28/08/2017 10.313,700 10.285,900 -0,57 10.360,200 10.284,200 51.536
25/08/2017 10.373,900 10.345,300 -0,12 10.419,800 10.334,000 71.646
24/08/2017 10.378,700 10.357,400 0,19 10.421,900 10.357,200 98.551
23/08/2017 10.414,000 10.338,100 -0,69 10.445,000 10.309,800 95.485
22/08/2017 10.425,200 10.409,800 0,48 10.440,400 10.360,200 83.380
21/08/2017 10.360,000 10.360,200 -0,25 10.418,200 10.330,400 84.931
18/08/2017 10.323,600 10.385,700 -0,56 10.392,500 10.284,800 129.448
17/08/2017 10.535,700 10.443,800 -0,95 10.537,100 10.428,600 129.084
16/08/2017 10.521,000 10.544,300 0,60 10.575,900 10.517,400 95.932
15/08/2017 10.489,000 10.481,500 0,19 10.508,700 10.436,700 79.389
14/08/2017 10.329,400 10.461,200 1,73 10.490,600 10.329,300 108.126
11/08/2017 10.377,300 10.282,900 -1,60 10.399,000 10.252,400 163.182
10/08/2017 10.576,600 10.450,000 -1,38 10.584,300 10.416,700 148.105
09/08/2017 10.681,400 10.596,000 -1,29 10.705,900 10.525,100 153.526
08/08/2017 10.674,400 10.734,700 0,55 10.758,200 10.665,200 111.255
07/08/2017 10.682,800 10.676,500 0,17 10.689,800 10.643,500 90.544
04/08/2017 10.525,000 10.658,400 1,04 10.696,100 10.516,400 148.692
03/08/2017 10.487,200 10.549,100 0,33 10.553,800 10.416,900 133.004
02/08/2017 10.592,300 10.513,900 -0,69 10.607,800 10.493,100 135.542
01/08/2017 10.613,400 10.586,700 0,80 10.622,200 10.510,900 150.972
31/07/2017 10.536,600 10.502,200 -0,32 10.593,900 10.495,400 166.102
28/07/2017 10.574,400 10.536,100 -0,63 10.577,300 10.497,700 226.261
27/07/2017 10.549,300 10.603,400 0,26 10.652,900 10.544,400 161.507
26/07/2017 10.523,800 10.575,400 0,49 10.584,600 10.508,500 152.251
25/07/2017 10.451,200 10.523,400 0,74 10.621,300 10.446,200 206.504
24/07/2017 10.432,000 10.446,500 0,19 10.480,200 10.368,100 161.233
21/07/2017 10.530,700 10.426,600 -1,31 10.562,800 10.381,200 207.706
20/07/2017 10.597,400 10.564,800 -0,22 10.627,200 10.534,800 244.518
19/07/2017 10.533,900 10.588,100 0,60 10.588,100 10.456,100 275.332
18/07/2017 10.616,000 10.524,500 -1,19 10.684,600 10.511,500 179.655
17/07/2017 10.665,500 10.651,200 -0,04 10.670,300 10.604,200 144.914
14/07/2017 10.664,600 10.655,100 -0,03 10.704,300 10.619,300 164.864
13/07/2017 10.594,500 10.658,300 0,93 10.674,100 10.583,100 205.967
12/07/2017 10.482,200 10.560,400 1,07 10.580,500 10.470,500 191.888
11/07/2017 10.531,500 10.449,100 -0,57 10.536,900 10.438,800 156.562
10/07/2017 10.525,400 10.509,500 0,20 10.535,900 10.451,400 152.202
07/07/2017 10.495,200 10.488,800 -0,09 10.505,700 10.433,500 164.172
06/07/2017 10.546,100 10.498,400 -0,24 10.546,200 10.402,000 211.678
05/07/2017 10.535,900 10.523,600 -0,41 10.589,500 10.509,500 191.741
04/07/2017 10.543,300 10.566,700 -0,35 10.611,400 10.530,300 150.484
03/07/2017 10.507,600 10.604,200 1,53 10.615,100 10.502,200 161.641
30/06/2017 10.541,200 10.444,500 -0,82 10.583,700 10.433,200 197.988
29/06/2017 10.735,900 10.531,100 -1,60 10.772,000 10.514,500 242.894
28/06/2017 10.607,800 10.702,700 0,51 10.716,700 10.526,600 232.685
27/06/2017 10.674,000 10.647,900 -0,46 10.726,200 10.643,900 180.892
26/06/2017 10.666,100 10.696,600 0,62 10.757,000 10.656,500 123.202
23/06/2017 10.685,600 10.630,800 -0,74 10.715,500 10.596,300 120.330
22/06/2017 10.709,600 10.709,900 -0,29 10.725,200 10.641,900 128.773
21/06/2017 10.721,900 10.740,700 -0,05 10.761,500 10.615,900 138.994
20/06/2017 10.892,300 10.746,100 -0,95 10.901,500 10.746,100 155.900
19/06/2017 10.839,800 10.848,900 0,83 10.884,200 10.807,600 151.494
16/06/2017 10.731,900 10.759,400 0,56 10.786,300 10.702,100 348.073
15/06/2017 10.750,800 10.699,600 -0,71 10.751,600 10.598,000 225.300
14/06/2017 10.858,500 10.775,800 -0,98 10.934,000 10.775,300 189.418
13/06/2017 10.872,600 10.882,100 0,37 10.937,000 10.846,500 154.037
12/06/2017 10.929,700 10.842,400 -1,24 10.936,600 10.818,500 193.102
09/06/2017 10.947,200 10.978,300 0,23 11.048,000 10.884,700 223.090
08/06/2017 10.847,200 10.953,100 0,75 10.981,300 10.837,400 262.972
07/06/2017 10.813,600 10.871,700 -0,07 10.946,900 10.761,700 276.982
06/06/2017 10.859,000 10.879,700 -0,05 10.907,800 10.817,900 403.560
05/06/2017 10.889,600 10.884,700 -0,19 10.916,400 10.842,100 297.625
02/06/2017 10.960,000 10.905,900 0,23 11.007,700 10.879,600 426.278
01/06/2017 10.891,600 10.881,000 0,01 10.909,100 10.836,400 434.893
31/05/2017 10.885,000 10.880,000 0,03 10.957,800 10.856,200 740.246
30/05/2017 10.812,500 10.876,900 -0,07 10.918,500 10.788,700 217.854
29/05/2017 10.864,000 10.884,000 -0,19 10.915,400 10.844,800 110.544
26/05/2017 10.911,100 10.904,200 -0,31 10.918,800 10.801,600 179.953
25/05/2017 10.971,200 10.937,700 0,28 10.983,900 10.920,700 184.795
24/05/2017 10.931,200 10.907,400 -0,08 10.942,800 10.882,300 204.710
23/05/2017 10.766,300 10.916,300 1,14 10.928,700 10.756,500 238.314
22/05/2017 10.843,500 10.793,400 -0,39 10.851,000 10.761,400 226.730
19/05/2017 10.711,800 10.835,400 1,41 10.843,600 10.689,900 320.250
18/05/2017 10.727,800 10.684,900 -0,94 10.756,500 10.564,300 414.319
17/05/2017 10.925,900 10.786,100 -1,79 10.965,900 10.761,300 304.084
16/05/2017 10.959,800 10.982,400 0,22 10.991,200 10.928,300 263.755
15/05/2017 10.941,100 10.957,800 0,56 10.960,500 10.891,900 200.104
12/05/2017 10.861,900 10.897,000 0,33 10.907,600 10.836,000 262.434
11/05/2017 11.051,300 10.861,400 -1,57 11.052,600 10.823,900 400.682
10/05/2017 11.029,600 11.034,800 -0,13 11.053,500 10.958,400 347.633
09/05/2017 11.120,100 11.049,200 -0,42 11.135,100 11.047,100 268.383
08/05/2017 11.177,300 11.096,300 -0,35 11.184,400 11.036,800 316.177
05/05/2017 10.971,500 11.135,400 1,11 11.135,400 10.967,200 363.491
04/05/2017 10.872,100 11.012,900 1,62 11.012,900 10.856,400 310.817
03/05/2017 10.793,000 10.837,000 0,15 10.841,100 10.769,000 192.962
02/05/2017 10.737,700 10.820,300 0,98 10.820,300 10.719,400 225.313
28/04/2017 10.658,400 10.715,800 0,30 10.745,500 10.622,800 298.337
27/04/2017 10.718,800 10.683,900 -0,74 10.722,200 10.663,300 273.464
26/04/2017 10.810,400 10.763,400 -0,18 10.815,300 10.710,900 278.421
25/04/2017 10.786,100 10.783,100 0,15 10.828,800 10.719,000 299.929
24/04/2017 10.714,200 10.766,800 3,76 10.769,800 10.668,000 496.989
21/04/2017 10.388,600 10.377,000 0,04 10.434,400 10.307,700 325.215
20/04/2017 10.349,300 10.372,500 0,02 10.473,900 10.328,500 292.272
19/04/2017 10.272,700 10.370,300 1,03 10.377,500 10.266,000 324.419
18/04/2017 10.365,600 10.264,500 -0,60 10.370,600 10.216,900 283.861
13/04/2017 10.347,900 10.326,100 -0,33 10.350,400 10.264,600 233.810
12/04/2017 10.441,300 10.360,500 -0,54 10.486,000 10.353,800 310.210
11/04/2017 10.381,400 10.416,300 -0,21 10.463,200 10.358,900 309.439
10/04/2017 10.507,900 10.437,700 -0,87 10.509,000 10.436,500 222.748
07/04/2017 10.466,900 10.529,000 0,10 10.529,000 10.443,500 194.305
06/04/2017 10.349,600 10.518,900 1,12 10.534,500 10.322,000 230.287
05/04/2017 10.377,200 10.402,700 0,40 10.467,300 10.369,100 254.049
04/04/2017 10.304,100 10.361,200 0,35 10.361,200 10.270,300 303.646
03/04/2017 10.457,700 10.325,300 -1,32 10.457,700 10.324,600 321.622
31/03/2017 10.368,500 10.462,900 0,55 10.462,900 10.352,200 252.476
30/03/2017 10.372,100 10.405,900 0,37 10.406,000 10.348,500 207.203
29/03/2017 10.409,200 10.367,600 -0,21 10.424,500 10.303,200 232.255
28/03/2017 10.345,600 10.389,000 0,84 10.394,800 10.312,900 215.145
27/03/2017 10.218,500 10.302,900 -0,06 10.302,900 10.191,100 221.937
24/03/2017 10.312,500 10.309,400 -0,15 10.330,300 10.276,200 189.556
23/03/2017 10.248,900 10.324,900 0,93 10.324,900 10.202,000 226.579
22/03/2017 10.151,800 10.229,300 0,17 10.268,800 10.092,800 299.747
21/03/2017 10.270,500 10.211,900 -0,02 10.334,700 10.188,900 313.017
20/03/2017 10.216,700 10.214,000 -0,31 10.243,000 10.189,000 188.819
17/03/2017 10.153,000 10.245,800 0,77 10.250,200 10.143,900 452.778
16/03/2017 10.090,800 10.168,000 1,85 10.175,300 10.063,700 412.425
15/03/2017 9.931,200 9.983,200 0,79 10.000,100 9.913,200 265.807
14/03/2017 9.987,700 9.905,100 -0,91 9.995,000 9.886,900 234.655
13/03/2017 10.020,000 9.995,900 -0,10 10.023,400 9.957,400 193.631
10/03/2017 10.038,800 10.006,400 0,08 10.091,400 9.989,100 405.124
09/03/2017 9.844,900 9.998,400 1,50 10.014,500 9.837,400 390.804
08/03/2017 9.792,300 9.850,500 0,50 9.881,300 9.785,100 247.118
07/03/2017 9.817,700 9.801,700 -0,02 9.819,800 9.767,400 172.061
06/03/2017 9.772,300 9.804,100 0,06 9.825,300 9.753,900 228.402
03/03/2017 9.694,500 9.798,500 0,85 9.799,600 9.669,200 308.709
02/03/2017 9.753,100 9.716,000 -0,36 9.762,300 9.715,800 275.016
01/03/2017 9.618,000 9.751,500 2,05 9.756,500 9.616,600 351.704
28/02/2017 9.515,000 9.555,500 0,96 9.570,700 9.484,000 279.234
27/02/2017 9.494,000 9.464,300 0,11 9.499,300 9.427,700 194.245
24/02/2017 9.513,700 9.453,500 -0,42 9.530,400 9.383,100 285.872
23/02/2017 9.519,800 9.493,400 0,17 9.541,800 9.479,700 276.005
22/02/2017 9.577,700 9.477,200 -0,88 9.606,100 9.439,700 280.841
21/02/2017 9.523,600 9.561,000 0,36 9.591,300 9.467,600 209.805
20/02/2017 9.564,400 9.526,600 0,28 9.577,700 9.512,000 178.864
17/02/2017 9.564,800 9.500,300 -0,57 9.571,000 9.438,200 234.061
16/02/2017 9.582,500 9.554,700 -0,31 9.614,600 9.526,000 213.986
15/02/2017 9.557,100 9.584,100 0,78 9.612,800 9.528,200 235.349
14/02/2017 9.489,100 9.510,200 0,28 9.528,600 9.461,000 206.909
13/02/2017 9.421,900 9.484,100 1,13 9.501,300 9.387,700 178.862
10/02/2017 9.478,200 9.378,100 -0,64 9.498,300 9.356,000 231.384
09/02/2017 9.353,900 9.438,400 1,17 9.444,900 9.318,100 274.080
08/02/2017 9.362,000 9.329,700 -0,02 9.378,400 9.236,600 312.727
07/02/2017 9.321,900 9.331,500 -0,28 9.389,200 9.304,500 284.076
06/02/2017 9.459,400 9.357,300 -1,11 9.482,000 9.337,400 287.143
03/02/2017 9.435,300 9.462,700 0,60 9.482,600 9.396,800 393.825
02/02/2017 9.321,200 9.406,400 0,81 9.426,400 9.301,500 293.592
01/02/2017 9.416,000 9.330,800 0,17 9.423,300 9.304,500 304.379
31/01/2017 9.365,900 9.315,200 -0,49 9.430,300 9.315,200 282.766
30/01/2017 9.460,600 9.361,300 -1,50 9.472,800 9.349,100 220.036
27/01/2017 9.531,400 9.504,100 -0,09 9.533,500 9.420,200 234.868
26/01/2017 9.601,600 9.512,800 -0,38 9.623,500 9.495,500 285.947
25/01/2017 9.483,500 9.549,300 1,73 9.588,800 9.479,400 404.755
24/01/2017 9.319,200 9.387,200 0,89 9.387,200 9.296,600 201.309
23/01/2017 9.337,800 9.304,800 -0,80 9.362,400 9.279,000 197.619
20/01/2017 9.377,500 9.380,100 0,01 9.439,000 9.345,200 238.865
19/01/2017 9.406,400 9.379,100 -0,08 9.431,300 9.327,400 259.102
18/01/2017 9.425,100 9.386,200 -0,09 9.430,800 9.362,200 211.880
17/01/2017 9.390,400 9.394,900 -0,16 9.429,000 9.361,900 255.119
16/01/2017 9.457,200 9.410,000 -1,07 9.465,200 9.407,800 197.583
13/01/2017 9.445,100 9.511,600 1,11 9.524,300 9.416,700 210.314
12/01/2017 9.378,000 9.407,400 -0,01 9.452,300 9.343,000 261.902
11/01/2017 9.456,400 9.408,600 -0,46 9.468,100 9.378,600 298.554
10/01/2017 9.497,100 9.452,000 -0,43 9.497,300 9.425,000 220.458
09/01/2017 9.536,900 9.492,800 -0,24 9.536,900 9.446,200 194.377
06/01/2017 9.487,000 9.515,900 0,29 9.515,900 9.451,200 144.566
05/01/2017 9.427,900 9.488,200 0,27 9.507,200 9.413,600 221.279
04/01/2017 9.522,100 9.462,900 -0,33 9.538,400 9.424,100 238.018
03/01/2017 9.448,300 9.494,700 0,81 9.552,100 9.438,800 280.878
02/01/2017 9.332,600 9.418,700 0,71 9.432,600 9.318,100 108.389
30/12/2016 9.310,000 9.352,100 0,27 9.352,100 9.293,200 166.814
29/12/2016 9.283,400 9.327,100 -0,19 9.333,400 9.269,500 130.742
28/12/2016 9.357,200 9.344,900 -0,34 9.369,200 9.317,700 151.820
27/12/2016 9.354,800 9.376,600 0,10 9.390,900 9.346,900 109.294
23/12/2016 9.347,400 9.367,700 0,37 9.377,900 9.339,600 156.026
22/12/2016 9.341,500 9.333,600 -0,41 9.374,800 9.297,500 181.125
21/12/2016 9.384,700 9.371,700 -0,38 9.420,800 9.300,300 336.065
20/12/2016 9.329,100 9.407,900 0,76 9.421,500 9.322,300 261.181
19/12/2016 9.376,800 9.336,700 -0,81 9.387,000 9.336,000 266.991
16/12/2016 9.310,300 9.412,800 0,77 9.452,900 9.299,300 577.320
15/12/2016 9.225,800 9.340,800 1,33 9.354,800 9.220,300 363.016
14/12/2016 9.306,900 9.218,400 -1,21 9.319,400 9.207,100 297.101
13/12/2016 9.160,900 9.331,300 1,58 9.341,900 9.132,600 362.541
12/12/2016 9.171,700 9.186,400 0,18 9.208,600 9.148,500 258.101
09/12/2016 9.121,100 9.169,600 0,26 9.179,400 9.093,400 330.164
08/12/2016 9.002,500 9.145,400 2,06 9.179,600 8.992,600 468.932
07/12/2016 8.951,200 8.960,400 0,75 8.974,700 8.912,600 361.002
06/12/2016 8.692,400 8.893,300 2,64 8.906,600 8.670,500 316.375
05/12/2016 8.533,900 8.664,700 0,67 8.750,800 8.512,400 287.994
02/12/2016 8.610,600 8.607,100 -0,72 8.635,600 8.576,000 249.927
01/12/2016 8.671,600 8.669,200 -0,22 8.711,300 8.632,700 365.923
30/11/2016 8.662,700 8.688,200 0,24 8.714,900 8.638,400 350.821
29/11/2016 8.614,300 8.667,000 0,55 8.697,800 8.591,400 215.903
28/11/2016 8.651,800 8.619,300 -0,64 8.698,900 8.586,700 270.082
25/11/2016 8.671,000 8.674,400 0,20 8.674,800 8.623,800 170.456
24/11/2016 8.657,400 8.657,200 0,34 8.672,700 8.614,600 166.344
23/11/2016 8.666,600 8.627,500 -0,28 8.673,600 8.604,800 273.134
22/11/2016 8.672,800 8.651,500 0,43 8.684,700 8.640,700 285.020
21/11/2016 8.659,900 8.614,600 -0,10 8.660,900 8.558,500 199.677
18/11/2016 8.754,700 8.622,900 -1,09 8.756,300 8.581,500 293.094
17/11/2016 8.622,400 8.718,000 0,92 8.718,000 8.611,600 274.428
16/11/2016 8.712,900 8.638,500 -0,56 8.753,100 8.563,600 287.027
15/11/2016 8.665,700 8.687,100 0,33 8.707,900 8.620,600 282.996
14/11/2016 8.733,000 8.658,200 0,22 8.765,200 8.602,100 331.686
11/11/2016 8.819,500 8.639,200 -1,34 8.840,100 8.614,100 358.277
10/11/2016 8.983,000 8.756,800 -1,63 9.053,900 8.708,400 559.622
09/11/2016 8.595,300 8.901,500 -0,40 8.901,900 8.570,400 582.353
08/11/2016 8.936,800 8.937,000 0,20 8.952,000 8.859,800 253.818
07/11/2016 8.949,400 8.918,800 1,45 8.960,100 8.890,700 211.367
04/11/2016 8.862,300 8.791,600 -0,99 8.866,100 8.755,100 230.506
03/11/2016 8.858,200 8.879,900 0,07 8.929,700 8.835,500 248.753
02/11/2016 8.972,800 8.873,400 -1,85 8.973,900 8.864,800 271.690
01/11/2016 9.206,500 9.040,700 -1,12 9.214,100 9.032,000 224.858
31/10/2016 9.144,900 9.143,300 -0,63 9.171,700 9.109,200 271.723
28/10/2016 9.150,400 9.201,300 0,04 9.206,600 9.086,000 341.230
27/10/2016 9.163,500 9.197,200 0,26 9.200,000 9.102,800 310.939
26/10/2016 9.151,500 9.173,300 0,37 9.183,700 9.111,200 271.798
25/10/2016 9.207,800 9.139,700 -0,83 9.236,600 9.116,400 286.933
24/10/2016 9.156,400 9.216,200 1,27 9.255,300 9.145,500 335.319
21/10/2016 9.063,700 9.100,400 0,43 9.100,400 9.035,600 260.459
20/10/2016 8.975,400 9.061,200 1,24 9.077,200 8.961,600 297.549
19/10/2016 8.890,300 8.950,100 0,96 8.956,900 8.842,500 261.206
18/10/2016 8.786,500 8.865,300 1,43 8.879,800 8.769,900 253.498
17/10/2016 8.721,000 8.740,700 -0,31 8.784,800 8.714,500 215.142
14/10/2016 8.640,800 8.767,900 1,85 8.800,800 8.635,500 244.609
13/10/2016 8.634,900 8.608,700 -0,90 8.634,900 8.551,200 289.157
12/10/2016 8.714,500 8.686,500 -0,08 8.760,000 8.677,100 165.217
11/10/2016 8.690,400 8.693,200 -0,10 8.752,600 8.657,500 210.898
10/10/2016 8.631,300 8.701,500 0,90 8.713,700 8.566,700 200.512
07/10/2016 8.759,900 8.624,300 -1,52 8.762,300 8.596,000 284.890
06/10/2016 8.820,800 8.757,400 -0,24 8.846,400 8.742,300 273.331
05/10/2016 8.691,300 8.778,300 0,11 8.788,200 8.669,300 243.781
04/10/2016 8.769,000 8.769,000 0,20 8.810,100 8.741,200 212.647
03/10/2016 8.759,000 8.751,600 -0,32 8.788,900 8.707,200 157.193
30/09/2016 8.649,000 8.779,400 -0,19 8.805,400 8.543,100 452.000
29/09/2016 8.834,000 8.796,300 0,64 8.864,800 8.778,400 226.720
28/09/2016 8.744,000 8.740,400 0,60 8.806,500 8.715,800 196.357
27/09/2016 8.776,000 8.688,200 -0,27 8.781,000 8.634,200 268.218

Mas noticias

publicidad
publicidad