Vocento 15 años 21 de Octubre, 23:31 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX INVX10IBEX INVX10

-29,00-2,48 %
1.140,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/10/2017 1.172,400 1.140,000 -2,48 1.192,900 1.109,900 196.126
19/10/2017 1.115,100 1.169,000 7,39 1.200,900 1.085,100 185.402
18/10/2017 1.129,300 1.088,600 -6,73 1.212,000 1.076,900 181.891
17/10/2017 1.230,000 1.167,100 -3,66 1.265,700 1.071,600 167.144
16/10/2017 1.141,900 1.211,400 7,44 1.241,700 1.137,500 155.270
13/10/2017 1.082,600 1.127,500 1,73 1.156,100 1.082,600 141.949
12/10/2017 1.099,100 1.108,300 0,24 1.141,700 1.078,000 117.355
11/10/2017 1.076,600 1.105,700 -13,43 1.144,900 1.062,000 250.976
10/10/2017 1.184,400 1.277,200 9,14 1.316,700 1.182,800 208.199
09/10/2017 1.201,400 1.170,200 -4,98 1.206,300 1.084,600 173.267
06/10/2017 1.234,000 1.231,500 1,75 1.313,200 1.197,100 207.012
05/10/2017 1.675,600 1.210,300 -25,07 1.684,200 1.137,000 327.001
04/10/2017 1.296,900 1.615,300 28,52 1.636,800 1.296,900 348.214
03/10/2017 1.265,200 1.256,800 -0,19 1.387,500 1.233,500 173.270
02/10/2017 1.258,800 1.259,200 12,10 1.334,800 1.181,800 249.446
29/09/2017 1.174,000 1.123,300 -5,14 1.242,600 1.123,300 199.148
28/09/2017 1.126,600 1.184,200 3,89 1.194,200 1.098,400 178.756
27/09/2017 1.337,500 1.139,900 -17,60 1.346,400 1.099,000 218.242
26/09/2017 1.365,100 1.383,300 2,63 1.413,400 1.337,000 118.754
25/09/2017 1.281,600 1.347,900 8,11 1.384,000 1.280,200 146.849
22/09/2017 1.270,500 1.246,800 -0,78 1.288,400 1.236,000 130.093
21/09/2017 1.230,200 1.256,600 -0,48 1.293,700 1.202,900 149.861
20/09/2017 1.203,700 1.262,700 8,30 1.311,800 1.169,100 146.937
19/09/2017 1.246,500 1.165,900 -3,88 1.262,500 1.141,500 129.987
18/09/2017 1.185,000 1.212,900 -2,05 1.222,800 1.126,600 133.377
15/09/2017 1.214,800 1.238,300 4,21 1.273,000 1.177,000 302.199
14/09/2017 1.197,800 1.188,300 0,95 1.275,400 1.183,700 156.376
13/09/2017 1.232,700 1.177,100 -3,37 1.251,300 1.148,700 170.750
12/09/2017 1.196,700 1.218,100 -1,32 1.231,900 1.174,700 129.026
11/09/2017 1.415,400 1.234,400 -19,08 1.422,400 1.203,000 145.464
08/09/2017 1.543,000 1.525,400 -0,47 1.588,900 1.470,800 141.953
07/09/2017 1.455,000 1.532,600 0,59 1.542,400 1.435,400 179.636
06/09/2017 1.523,000 1.523,600 4,79 1.572,400 1.458,100 132.345
05/09/2017 1.367,200 1.454,000 6,19 1.462,300 1.309,900 136.704
04/09/2017 1.381,700 1.369,300 7,95 1.385,700 1.330,500 83.202
01/09/2017 1.261,300 1.268,500 -2,53 1.282,800 1.216,700 103.848
31/08/2017 1.327,700 1.301,400 -5,25 1.334,200 1.228,000 179.780
30/08/2017 1.346,600 1.373,500 -5,22 1.414,800 1.333,000 94.776
29/08/2017 1.403,700 1.449,200 9,06 1.524,600 1.381,900 147.974
28/08/2017 1.295,200 1.328,800 5,72 1.330,900 1.238,500 51.536
25/08/2017 1.223,200 1.256,900 1,16 1.270,500 1.167,500 71.646
24/08/2017 1.217,100 1.242,500 -1,87 1.242,700 1.163,500 98.551
23/08/2017 1.179,700 1.266,200 6,87 1.298,500 1.144,600 95.485
22/08/2017 1.166,100 1.184,800 -4,79 1.244,300 1.147,900 83.380
21/08/2017 1.262,600 1.244,400 2,44 1.279,300 1.176,500 84.931
18/08/2017 1.287,100 1.214,800 5,55 1.326,000 1.207,300 129.448
17/08/2017 1.061,000 1.150,900 9,53 1.166,000 1.057,900 129.084
16/08/2017 1.071,500 1.050,800 -6,00 1.079,500 1.017,100 95.932
15/08/2017 1.109,400 1.117,900 -1,94 1.166,600 1.088,200 79.389
14/08/2017 1.315,100 1.140,000 -17,36 1.317,000 1.100,500 108.126
11/08/2017 1.268,400 1.379,500 15,98 1.414,300 1.247,300 163.182
10/08/2017 1.066,800 1.189,400 13,77 1.222,300 1.056,900 148.105
09/08/2017 972,500 1.045,400 12,92 1.106,500 950,600 153.526
08/08/2017 981,400 925,800 -5,46 989,600 904,300 111.255
07/08/2017 972,700 979,300 -1,72 1.010,100 966,900 90.544
04/08/2017 1.137,100 996,400 -10,37 1.146,100 956,700 148.692
03/08/2017 1.197,800 1.111,700 -3,36 1.256,400 1.106,600 133.004
02/08/2017 1.068,600 1.150,300 5,17 1.171,800 1.053,100 135.542
01/08/2017 1.085,100 1.093,800 -8,05 1.179,600 1.053,600 150.972
31/07/2017 1.152,400 1.189,500 3,19 1.197,000 1.089,200 166.102
28/07/2017 1.112,900 1.152,700 6,34 1.191,900 1.110,500 226.261
27/07/2017 1.142,400 1.084,000 -2,64 1.146,100 1.031,800 161.507
26/07/2017 1.172,400 1.113,400 -4,95 1.188,000 1.103,300 152.251
25/07/2017 1.258,800 1.171,400 -7,38 1.265,000 1.053,000 206.504
24/07/2017 1.281,500 1.264,700 -1,92 1.361,600 1.223,000 161.233
21/07/2017 1.178,100 1.289,500 13,07 1.338,500 1.142,400 207.706
20/07/2017 1.115,700 1.140,400 2,20 1.171,900 1.074,700 244.518
19/07/2017 1.178,600 1.115,900 -6,05 1.264,900 1.115,900 275.332
18/07/2017 1.097,300 1.187,800 11,89 1.200,700 1.028,200 179.655
17/07/2017 1.047,100 1.061,600 0,35 1.108,200 1.042,700 144.914
14/07/2017 1.043,000 1.057,900 0,06 1.093,500 1.009,100 164.864
13/07/2017 1.127,200 1.057,300 -9,28 1.140,200 1.039,900 205.967
12/07/2017 1.265,400 1.165,400 -10,66 1.277,600 1.140,300 191.888
11/07/2017 1.210,400 1.304,400 5,73 1.316,500 1.201,400 156.562
10/07/2017 1.216,000 1.233,700 -1,99 1.303,300 1.202,000 152.202
07/07/2017 1.249,800 1.258,700 0,86 1.324,500 1.238,600 164.172
06/07/2017 1.195,900 1.248,000 2,31 1.359,700 1.192,600 211.678
05/07/2017 1.206,600 1.219,800 1,96 1.235,900 1.145,100 191.741
04/07/2017 1.222,900 1.196,400 3,53 1.236,100 1.147,700 150.484
03/07/2017 1.283,600 1.155,600 -15,95 1.290,000 1.141,200 161.641
30/06/2017 1.251,100 1.374,900 8,21 1.388,700 1.207,000 197.988
29/06/2017 1.057,600 1.270,600 14,26 1.287,900 1.019,800 242.894
28/06/2017 1.221,200 1.112,000 -5,59 1.307,000 1.096,600 232.685
27/06/2017 1.150,200 1.177,800 4,13 1.182,000 1.094,900 180.892
26/06/2017 1.161,300 1.131,100 -6,31 1.176,700 1.062,500 123.202
23/06/2017 1.151,100 1.207,300 6,66 1.243,800 1.117,700 120.330
22/06/2017 1.135,500 1.131,900 2,86 1.201,500 1.116,200 128.773
21/06/2017 1.115,600 1.100,400 0,49 1.227,600 1.079,200 138.994
20/06/2017 960,900 1.095,000 9,48 1.095,000 951,700 155.900
19/06/2017 1.006,200 1.000,200 -8,35 1.042,100 964,400 151.494
16/06/2017 1.122,300 1.091,300 -5,88 1.153,300 1.062,200 348.073
15/06/2017 1.107,600 1.159,500 7,06 1.261,600 1.107,300 225.300
14/06/2017 1.008,100 1.083,000 8,00 1.083,400 936,900 189.418
13/06/2017 1.012,800 1.002,800 -3,67 1.037,000 950,100 154.037
12/06/2017 968,300 1.041,000 11,25 1.061,400 960,600 193.102
09/06/2017 961,000 935,700 -2,32 1.017,600 874,800 223.090
08/06/2017 1.059,100 957,900 -7,49 1.068,100 930,900 262.972
07/06/2017 1.089,100 1.035,400 0,73 1.139,300 964,400 276.982
06/06/2017 1.049,000 1.027,900 0,38 1.086,100 1.001,500 403.560
05/06/2017 1.019,400 1.024,000 1,92 1.063,300 994,900 297.625
02/06/2017 955,200 1.004,700 -2,30 1.029,500 908,500 426.278
01/06/2017 1.019,100 1.028,300 -0,10 1.070,400 1.001,700 434.893
31/05/2017 1.027,600 1.029,300 -0,30 1.051,900 955,500 740.246
30/05/2017 1.094,300 1.032,400 0,56 1.115,500 993,100 217.854
29/05/2017 1.045,800 1.026,700 1,82 1.063,000 997,800 110.544
26/05/2017 1.002,300 1.008,300 3,06 1.100,100 995,200 179.953
25/05/2017 948,000 978,400 -2,78 994,100 935,800 184.795
24/05/2017 1.001,200 1.006,400 0,81 1.029,300 974,100 204.710
23/05/2017 1.161,200 998,300 -11,40 1.165,200 985,500 238.314
22/05/2017 1.077,700 1.126,800 3,86 1.158,800 1.069,100 226.730
19/05/2017 1.229,900 1.084,900 -14,10 1.257,000 1.075,300 320.250
18/05/2017 1.219,100 1.263,000 9,38 1.392,100 1.186,300 414.319
17/05/2017 1.029,900 1.154,700 17,86 1.176,800 994,300 304.084
16/05/2017 1.005,200 979,700 -2,25 1.029,100 971,600 263.755
15/05/2017 1.018,600 1.002,200 -5,60 1.066,500 999,600 200.104
12/05/2017 1.101,800 1.061,700 -3,29 1.123,500 1.051,000 262.434
11/05/2017 934,600 1.097,800 15,70 1.130,000 933,400 400.682
10/05/2017 953,000 948,800 1,30 1.013,500 932,900 347.633
09/05/2017 880,900 936,600 3,82 938,300 866,800 268.383
08/05/2017 840,300 902,100 3,49 948,700 833,200 316.177
05/05/2017 1.014,600 871,700 -11,34 1.021,900 871,700 363.491
04/05/2017 1.135,000 983,200 -16,24 1.152,600 983,200 310.817
03/05/2017 1.219,300 1.173,800 -1,55 1.248,700 1.169,200 192.962
02/05/2017 1.297,300 1.192,300 -10,40 1.317,600 1.192,300 225.313
28/04/2017 1.403,200 1.330,700 -3,00 1.450,100 1.292,600 298.337
27/04/2017 1.332,700 1.371,800 4,83 1.396,800 1.325,000 273.464
26/04/2017 1.251,300 1.308,600 1,83 1.371,200 1.246,700 278.421
25/04/2017 1.286,000 1.285,100 -1,69 1.363,000 1.229,700 299.929
24/04/2017 1.412,400 1.307,200 -37,59 1.506,700 1.301,300 496.989
21/04/2017 2.070,400 2.094,700 -0,44 2.235,100 1.978,000 325.215
20/04/2017 2.152,400 2.103,900 -0,21 2.193,300 1.897,700 292.272
19/04/2017 2.334,400 2.108,300 -10,32 2.347,300 2.091,900 324.419
18/04/2017 2.133,100 2.351,000 5,93 2.453,200 2.122,900 283.861
13/04/2017 2.169,100 2.219,300 3,31 2.346,700 2.169,100 233.810
12/04/2017 1.990,200 2.148,200 5,36 2.161,300 1.902,400 310.210
11/04/2017 2.107,900 2.039,000 1,38 2.149,600 1.948,600 309.439
10/04/2017 1.892,800 2.011,200 8,65 2.013,400 1.885,900 222.748
07/04/2017 1.975,600 1.851,100 -0,97 2.003,000 1.851,100 194.305
06/04/2017 2.241,200 1.869,200 -11,87 2.270,900 1.837,300 230.287
05/04/2017 2.173,400 2.120,900 -4,33 2.192,700 1.982,600 254.049
04/04/2017 2.351,100 2.216,800 -3,49 2.418,900 2.216,800 303.646
03/04/2017 2.041,300 2.296,900 11,56 2.298,200 2.039,100 321.622
31/03/2017 2.259,400 2.058,800 -5,49 2.290,500 2.058,800 252.476
30/03/2017 2.252,600 2.178,400 -3,70 2.303,700 2.178,200 207.203
29/03/2017 2.173,200 2.262,100 1,70 2.399,900 2.140,300 232.255
28/03/2017 2.330,400 2.224,200 -8,48 2.403,800 2.210,500 215.145
27/03/2017 2.637,000 2.430,400 0,61 2.692,300 2.430,400 221.937
24/03/2017 2.410,900 2.415,600 1,50 2.492,100 2.367,400 189.556
23/03/2017 2.576,700 2.380,000 -9,35 2.695,600 2.380,000 226.579
22/03/2017 2.832,700 2.625,600 -1,71 2.982,700 2.522,300 299.747
21/03/2017 2.537,100 2.671,300 0,20 2.731,500 2.350,700 313.017
20/03/2017 2.661,100 2.666,000 3,08 2.729,200 2.592,800 188.819
17/03/2017 2.846,200 2.586,400 -7,66 2.866,900 2.574,200 452.778
16/03/2017 3.083,000 2.800,900 -18,51 3.160,000 2.775,500 412.425
15/03/2017 3.624,000 3.437,300 -7,89 3.701,000 3.373,700 265.807
14/03/2017 3.450,300 3.731,800 9,07 3.794,100 3.424,000 234.655
13/03/2017 3.372,300 3.421,500 1,03 3.551,700 3.328,200 193.631
10/03/2017 3.275,400 3.386,500 -0,81 3.445,600 3.096,100 405.124
09/03/2017 4.037,700 3.414,100 -15,02 4.070,600 3.348,300 390.804
08/03/2017 4.264,200 4.017,500 -4,99 4.299,900 3.884,600 247.118
07/03/2017 4.160,600 4.228,400 0,24 4.375,900 4.150,200 172.061
06/03/2017 4.363,800 4.218,400 -0,59 4.435,800 4.126,400 228.402
03/03/2017 4.744,000 4.243,400 -8,49 4.860,300 4.238,100 308.709
02/03/2017 4.465,400 4.637,300 3,63 4.638,300 4.424,900 275.016
01/03/2017 5.268,900 4.474,700 -20,52 5.269,500 4.445,500 351.704
28/02/2017 5.905,600 5.630,000 -9,65 6.100,600 5.529,800 279.234
27/02/2017 6.040,500 6.231,300 -1,15 6.475,200 5.997,700 194.245
24/02/2017 5.926,400 6.304,100 4,20 6.752,800 5.814,300 285.872
23/02/2017 5.885,000 6.050,200 -1,72 6.139,500 5.736,300 276.005
22/02/2017 5.557,600 6.155,900 8,76 6.378,000 5.392,900 280.841
21/02/2017 5.893,500 5.660,300 -3,62 6.235,700 5.473,700 209.805
20/02/2017 5.612,700 5.872,600 -2,79 5.965,900 5.547,800 178.864
17/02/2017 5.663,900 6.041,200 5,69 6.412,800 5.618,600 234.061
16/02/2017 5.561,000 5.716,200 3,06 5.882,400 5.369,400 213.986
15/02/2017 5.735,500 5.546,500 -7,78 5.900,200 5.365,100 235.349
14/02/2017 6.153,300 6.014,300 -2,76 6.334,700 5.894,100 206.909
13/02/2017 6.628,900 6.184,800 -11,32 6.901,700 6.056,800 178.862
10/02/2017 6.268,500 6.974,000 6,38 7.127,600 6.139,400 231.384
09/02/2017 7.217,200 6.555,800 -11,66 7.513,300 6.504,400 274.080
08/02/2017 7.162,700 7.420,900 0,19 8.160,000 7.034,300 312.727
07/02/2017 7.454,700 7.407,100 2,75 7.615,700 6.963,200 284.076
06/02/2017 6.503,500 7.209,000 11,12 7.345,400 6.354,200 287.143
03/02/2017 6.742,500 6.487,700 -6,00 6.971,000 6.342,000 393.825
02/02/2017 7.579,600 6.901,600 -8,11 7.745,400 6.740,200 293.592
01/02/2017 6.812,700 7.510,600 -1,67 7.725,700 6.752,200 304.379
31/01/2017 7.248,500 7.638,400 4,92 7.638,400 6.743,700 282.766
30/01/2017 6.606,200 7.280,400 13,04 7.363,600 6.523,500 220.036
27/01/2017 6.255,200 6.440,600 0,91 7.003,800 6.243,000 234.868
26/01/2017 5.812,000 6.382,400 3,81 6.493,900 5.669,800 285.947
25/01/2017 6.663,700 6.148,200 -17,27 6.701,200 5.835,500 404.755
24/01/2017 8.028,500 7.431,400 -8,87 8.225,400 7.431,400 201.309
23/01/2017 7.920,600 8.154,500 8,01 8.361,700 7.690,700 197.619
20/01/2017 7.598,600 7.550,100 -0,40 7.831,700 7.073,700 238.865
19/01/2017 7.363,200 7.580,500 0,75 7.994,900 7.162,300 259.102
18/01/2017 7.225,500 7.523,900 0,92 7.714,300 7.169,900 211.880
17/01/2017 7.553,300 7.455,100 1,52 7.713,500 7.188,800 255.119
16/01/2017 7.082,400 7.343,800 10,67 7.358,800 6.958,600 197.583
13/01/2017 7.147,600 6.636,000 -11,09 7.389,000 6.535,200 210.314
12/01/2017 7.698,600 7.463,700 0,12 7.973,500 7.108,000 261.902
11/01/2017 7.087,200 7.454,800 4,59 7.681,000 7.005,700 298.554
10/01/2017 6.798,100 7.127,800 3,23 7.324,600 6.798,100 220.458
09/01/2017 6.603,600 6.904,800 2,41 7.235,500 6.596,500 194.377
06/01/2017 6.966,300 6.742,600 -2,93 7.216,300 6.742,600 144.566
05/01/2017 7.398,500 6.945,900 -4,44 7.519,800 6.799,700 221.279
04/01/2017 6.821,700 7.268,500 3,34 7.556,200 6.709,300 238.018
03/01/2017 7.388,900 7.033,300 -8,35 7.489,300 6.566,100 280.878
02/01/2017 8.439,800 7.673,900 -7,15 8.563,300 7.551,000 108.389
30/12/2016 8.636,000 8.264,700 -2,68 8.800,900 8.264,700 166.814
29/12/2016 8.917,200 8.492,100 1,28 9.009,400 8.436,200 130.742
28/12/2016 8.270,200 8.384,800 3,15 8.620,700 8.173,700 151.820
27/12/2016 8.279,700 8.129,000 -0,97 8.388,800 8.004,000 109.294
23/12/2016 8.397,400 8.208,800 -3,76 8.466,300 8.116,600 156.026
22/12/2016 8.481,700 8.529,400 4,06 8.845,500 8.168,900 181.125
21/12/2016 8.163,100 8.196,900 3,61 8.797,800 7.784,000 336.065
20/12/2016 8.650,600 7.911,000 -7,97 8.699,400 7.786,300 261.181
19/12/2016 8.260,800 8.596,000 7,06 8.601,700 8.166,400 266.991
16/12/2016 9.005,900 8.029,000 92.187,36 9.085,600 7.655,400 577.320
15/12/2016 9,900 8,700 -13,00 10,000 8,500 363.016
14/12/2016 9,100 10,000 12,36 10,100 9,000 297.101
13/12/2016 10,900 8,900 -16,04 11,200 8,800 362.541
12/12/2016 10,800 10,600 -1,85 11,000 10,300 258.101
09/12/2016 11,400 10,800 -2,70 11,700 10,700 330.164
08/12/2016 13,300 11,100 -20,71 13,500 10,600 468.932
07/12/2016 14,100 14,000 -7,28 14,800 13,700 361.002
06/12/2016 19,900 15,100 -26,34 20,400 14,800 316.375
05/12/2016 23,800 20,500 -6,82 24,400 18,300 287.994
02/12/2016 21,900 22,000 7,32 22,700 21,300 249.927
01/12/2016 20,500 20,500 1,49 21,400 19,600 365.923
30/11/2016 20,700 20,200 -2,42 21,400 19,600 350.821
29/11/2016 21,900 20,700 -5,48 22,600 19,900 215.903
28/11/2016 21,300 21,900 6,31 22,700 20,000 270.082
25/11/2016 20,700 20,600 -1,90 21,800 20,600 170.456
24/11/2016 21,000 21,000 -3,23 22,000 20,600 166.344
23/11/2016 20,700 21,700 2,84 22,200 20,600 273.134
22/11/2016 20,500 21,100 -4,95 21,400 20,300 285.020
21/11/2016 21,000 22,200 0,91 23,600 21,000 199.677
18/11/2016 19,000 22,000 11,11 22,900 18,900 293.094
17/11/2016 22,200 19,800 -9,17 22,500 19,800 274.428
16/11/2016 20,000 21,800 5,83 23,500 19,000 287.027
15/11/2016 21,200 20,600 -7,21 22,300 20,100 282.996
14/11/2016 20,200 22,200 -2,20 23,700 19,400 331.686
11/11/2016 18,400 22,700 13,50 23,300 18,100 358.277
10/11/2016 15,600 20,000 16,28 20,900 14,300 559.622
09/11/2016 22,900 17,200 4,24 23,300 17,100 582.353
08/11/2016 16,600 16,500 -1,79 17,900 16,200 253.818
07/11/2016 16,100 16,800 -14,29 17,400 15,800 211.367
04/11/2016 18,200 19,600 10,11 20,300 18,100 230.506
03/11/2016 18,200 17,800 -0,56 18,700 16,800 248.753
02/11/2016 16,200 17,900 18,54 18,000 16,200 271.690
01/11/2016 12,600 15,100 11,03 15,300 12,500 224.858
31/10/2016 13,500 13,600 4,62 14,000 13,200 271.723
28/10/2016 14,000 13,000 -0,76 14,700 13,000 341.230
27/10/2016 13,800 13,100 -2,96 14,500 13,100 310.939
26/10/2016 13,900 13,500 -3,57 14,400 13,300 271.798
25/10/2016 13,000 14,000 8,53 14,300 12,600 286.933
24/10/2016 13,900 12,900 -12,84 14,100 12,300 335.319

Mas noticias

publicidad
publicidad