Vocento 15 años 23 de Enero, 14:41 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX MAB ASIBEX MAB AS

1,000,09 %
1.068,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
22/01/2018 1.060,100 1.067,300 -0,84 1.068,000 1.053,300 860
19/01/2018 1.081,900 1.076,300 -0,51 1.082,400 1.070,400 184
18/01/2018 1.084,700 1.081,800 -0,22 1.084,700 1.076,200 309
17/01/2018 1.082,500 1.084,200 -0,06 1.084,400 1.077,700 254
16/01/2018 1.091,500 1.084,800 -0,33 1.091,500 1.075,200 486
15/01/2018 1.090,500 1.088,400 -0,06 1.092,600 1.078,200 556
12/01/2018 1.080,800 1.089,000 1,07 1.089,000 1.075,000 945
11/01/2018 1.076,700 1.077,500 0,19 1.077,500 1.068,500 412
10/01/2018 1.083,400 1.075,500 -0,49 1.084,200 1.070,000 514
09/01/2018 1.071,800 1.080,800 0,72 1.081,600 1.068,600 331
08/01/2018 1.070,300 1.073,100 0,01 1.074,000 1.065,900 212
05/01/2018 1.066,900 1.073,000 0,46 1.073,000 1.066,300 504
04/01/2018 1.065,600 1.068,100 0,34 1.070,200 1.054,500 270
03/01/2018 1.073,000 1.064,500 -0,63 1.074,100 1.059,300 275
02/01/2018 1.087,200 1.071,200 -1,25 1.091,300 1.069,600 333
29/12/2017 1.083,300 1.084,800 0,71 1.092,000 1.071,300 851
28/12/2017 1.063,200 1.077,100 1,18 1.077,100 1.059,500 782
27/12/2017 1.062,300 1.064,500 0,21 1.073,500 1.055,700 1.246
22/12/2017 1.061,500 1.062,300 -0,26 1.067,200 1.059,100 374
21/12/2017 1.062,700 1.065,100 0,53 1.066,300 1.053,400 458
20/12/2017 1.047,700 1.059,500 1,13 1.061,800 1.043,300 385
19/12/2017 1.047,000 1.047,700 -0,24 1.052,800 1.038,700 601
18/12/2017 1.048,800 1.050,200 -0,10 1.051,100 1.039,900 567
15/12/2017 1.049,400 1.051,200 0,11 1.053,900 1.045,300 688
14/12/2017 1.045,600 1.050,000 0,12 1.052,700 1.042,900 266
13/12/2017 1.042,300 1.048,700 0,47 1.048,700 1.039,800 272
12/12/2017 1.033,500 1.043,800 0,94 1.043,800 1.030,300 143
11/12/2017 1.037,000 1.034,100 -0,09 1.039,800 1.029,800 331
08/12/2017 1.042,600 1.035,000 -0,73 1.042,600 1.033,000 205
07/12/2017 1.038,800 1.042,600 0,37 1.045,100 1.034,500 1.025
06/12/2017 1.031,900 1.038,800 0,79 1.039,600 1.028,500 899
05/12/2017 1.041,400 1.030,700 -1,26 1.041,900 1.026,500 624
04/12/2017 1.041,100 1.043,900 0,38 1.048,700 1.034,800 551
01/12/2017 1.032,700 1.039,900 1,20 1.041,300 1.026,900 540
30/11/2017 1.022,300 1.027,600 0,36 1.038,600 1.022,300 1.413
29/11/2017 1.023,200 1.023,900 0,07 1.027,900 1.020,300 272
28/11/2017 1.018,800 1.023,200 0,43 1.023,200 1.015,700 210
27/11/2017 1.020,000 1.018,800 0,09 1.028,300 1.013,400 1.507
24/11/2017 1.015,100 1.017,900 0,22 1.017,900 1.011,100 205
23/11/2017 1.021,300 1.015,700 -0,80 1.021,900 1.014,400 135
22/11/2017 1.020,300 1.023,900 0,20 1.023,900 1.018,000 347
21/11/2017 1.027,100 1.021,900 -0,51 1.028,600 1.017,900 150
20/11/2017 1.019,300 1.027,100 0,43 1.029,400 1.019,300 126
17/11/2017 1.024,100 1.022,700 -0,15 1.025,400 1.021,900 218
16/11/2017 1.015,500 1.024,200 0,86 1.027,400 1.015,500 415
15/11/2017 1.018,600 1.015,500 -0,30 1.021,400 1.012,300 408
14/11/2017 1.015,200 1.018,600 -0,30 1.021,900 1.008,800 288
13/11/2017 1.020,600 1.021,700 -0,18 1.022,100 1.012,700 252
10/11/2017 1.018,200 1.023,500 -0,05 1.023,500 1.013,200 181
09/11/2017 1.026,400 1.024,000 -0,23 1.026,800 1.014,500 374
08/11/2017 1.025,300 1.026,400 0,13 1.026,400 1.014,100 133
07/11/2017 1.026,000 1.025,100 0,37 1.026,000 1.017,400 128
06/11/2017 1.029,500 1.021,300 -0,62 1.029,500 1.011,000 239
03/11/2017 1.021,100 1.027,700 0,68 1.028,300 1.018,400 428
02/11/2017 1.030,000 1.020,800 -0,58 1.030,000 1.013,000 645
01/11/2017 1.020,500 1.026,800 0,86 1.026,800 1.014,100 1.130
31/10/2017 1.007,700 1.018,000 1,30 1.019,000 1.000,900 762
30/10/2017 1.010,400 1.004,900 -0,37 1.015,800 1.004,600 411
27/10/2017 1.011,400 1.008,600 -0,83 1.020,700 1.000,100 539
26/10/2017 1.018,500 1.017,000 0,41 1.020,200 1.009,300 374
25/10/2017 1.004,000 1.012,800 0,84 1.020,500 1.004,000 361
24/10/2017 989,300 1.004,400 1,34 1.008,300 985,700 342
23/10/2017 989,400 991,100 -0,15 993,000 983,600 276
20/10/2017 986,500 992,600 0,36 993,000 979,500 279
19/10/2017 990,400 989,000 -0,26 996,400 980,300 303
18/10/2017 988,000 991,600 0,08 994,500 982,700 277
17/10/2017 983,600 990,800 0,69 992,200 981,000 352
16/10/2017 989,700 984,000 -0,21 989,700 977,500 303
13/10/2017 988,500 986,100 -0,39 989,800 979,900 216
12/10/2017 995,300 990,000 -0,11 995,600 987,500 104
11/10/2017 986,900 991,100 0,55 991,100 980,500 465
10/10/2017 988,200 985,700 -0,57 990,000 978,100 146
09/10/2017 994,100 991,400 0,01 994,100 982,300 261
06/10/2017 999,700 991,300 -1,03 1.002,500 986,200 275
05/10/2017 1.003,500 1.001,600 0,44 1.017,800 992,000 381
04/10/2017 1.014,900 997,200 -1,28 1.014,900 989,400 470
03/10/2017 1.021,000 1.010,100 -1,07 1.021,000 1.006,400 125
02/10/2017 1.027,200 1.021,000 -0,85 1.027,200 1.013,600 419
29/09/2017 1.026,800 1.029,800 -0,01 1.031,100 1.015,300 314
28/09/2017 1.040,100 1.029,900 -0,61 1.041,800 1.025,400 533
27/09/2017 1.031,100 1.036,200 0,48 1.036,200 1.025,500 299
26/09/2017 1.031,400 1.031,200 -0,08 1.034,400 1.026,900 314
25/09/2017 1.034,000 1.032,000 0,67 1.034,700 1.021,200 1.219
22/09/2017 1.025,700 1.025,100 -0,06 1.028,300 1.021,200 494
21/09/2017 1.024,500 1.025,700 0,07 1.027,800 1.021,300 217
20/09/2017 1.030,300 1.025,000 -0,78 1.032,600 1.024,200 643
19/09/2017 1.040,000 1.033,100 -0,66 1.040,000 1.024,900 146
18/09/2017 1.038,000 1.040,000 -0,08 1.040,800 1.029,900 184
15/09/2017 1.048,000 1.040,800 -0,65 1.048,000 1.031,000 534
14/09/2017 1.056,000 1.047,600 -0,80 1.056,000 1.037,000 680
13/09/2017 1.052,600 1.056,000 1,07 1.062,400 1.046,400 903
12/09/2017 1.051,200 1.044,800 -0,61 1.051,600 1.038,800 317
11/09/2017 1.051,200 1.051,200 -0,08 1.054,800 1.048,300 281
08/09/2017 1.049,000 1.052,000 0,26 1.058,300 1.048,200 416
07/09/2017 1.064,200 1.049,300 -1,40 1.068,000 1.049,300 602
06/09/2017 1.065,000 1.064,200 -0,08 1.065,000 1.051,300 434
05/09/2017 1.046,400 1.065,000 1,82 1.066,200 1.046,400 1.798
04/09/2017 1.043,600 1.046,000 0,32 1.047,300 1.037,800 153
01/09/2017 1.035,700 1.042,700 0,32 1.042,700 1.030,300 323
31/08/2017 1.035,500 1.039,400 -0,12 1.040,000 1.029,800 105
30/08/2017 1.040,200 1.040,600 -0,44 1.044,900 1.034,700 109
29/08/2017 1.042,700 1.045,200 0,24 1.045,200 1.035,700 190
28/08/2017 1.038,000 1.042,700 0,56 1.042,700 1.031,600 305
25/08/2017 1.037,300 1.036,900 -0,04 1.043,300 1.033,900 367
24/08/2017 1.036,300 1.037,300 0,08 1.045,300 1.030,500 479
23/08/2017 1.034,100 1.036,500 0,29 1.045,100 1.029,200 293
22/08/2017 1.040,500 1.033,500 -0,67 1.040,500 1.031,500 210
21/08/2017 1.039,300 1.040,500 0,12 1.040,800 1.026,100 97
18/08/2017 1.036,800 1.039,300 0,24 1.039,300 1.032,800 105
17/08/2017 1.040,300 1.036,800 -0,50 1.042,900 1.030,800 141
16/08/2017 1.044,400 1.042,000 -0,23 1.048,100 1.031,900 175
15/08/2017 1.037,100 1.044,400 0,64 1.048,900 1.037,100 226
14/08/2017 1.037,200 1.037,800 0,06 1.042,300 1.024,800 344
11/08/2017 1.054,600 1.037,200 -1,27 1.054,600 1.037,200 413
10/08/2017 1.040,800 1.050,500 0,25 1.055,200 1.037,000 577
09/08/2017 1.048,800 1.047,900 -0,09 1.060,000 1.047,900 1.049
08/08/2017 1.048,000 1.048,800 0,43 1.052,400 1.044,300 183
07/08/2017 1.053,600 1.044,300 -0,85 1.053,600 1.039,200 161
04/08/2017 1.045,800 1.053,200 0,75 1.053,200 1.035,200 177
03/08/2017 1.045,000 1.045,400 0,08 1.045,900 1.037,200 175
02/08/2017 1.049,500 1.044,600 -0,36 1.050,700 1.041,800 244
01/08/2017 1.052,400 1.048,400 -0,45 1.056,200 1.041,900 338
31/07/2017 1.057,100 1.053,100 -0,73 1.059,200 1.049,500 221
28/07/2017 1.066,000 1.060,800 -0,45 1.067,200 1.055,100 268
27/07/2017 1.068,000 1.065,600 -0,12 1.072,800 1.057,900 204
26/07/2017 1.074,100 1.066,900 -0,61 1.075,200 1.058,800 272
25/07/2017 1.072,000 1.073,400 0,13 1.074,200 1.062,200 207
24/07/2017 1.074,800 1.072,000 0,03 1.076,600 1.064,700 184
21/07/2017 1.075,900 1.071,700 -0,81 1.079,400 1.068,700 357
20/07/2017 1.079,100 1.080,500 -0,59 1.086,700 1.065,900 212
19/07/2017 1.092,000 1.086,900 -0,06 1.092,000 1.072,300 158
18/07/2017 1.096,300 1.087,500 -0,82 1.096,300 1.076,600 216
17/07/2017 1.081,600 1.096,500 1,90 1.096,500 1.075,800 485
14/07/2017 1.083,500 1.076,100 -0,78 1.087,600 1.071,700 398
13/07/2017 1.084,300 1.084,600 0,78 1.091,200 1.076,700 986
12/07/2017 1.055,800 1.076,200 1,81 1.076,200 1.054,400 222
11/07/2017 1.062,000 1.057,100 -0,35 1.062,500 1.053,500 319
10/07/2017 1.059,200 1.060,800 0,05 1.066,800 1.046,900 241
07/07/2017 1.069,200 1.060,300 -1,02 1.084,000 1.031,900 1.140
06/07/2017 1.072,600 1.071,200 -0,54 1.082,800 1.063,300 569
05/07/2017 1.079,000 1.077,000 -0,06 1.081,000 1.070,500 629
04/07/2017 1.082,200 1.077,600 -0,73 1.089,700 1.073,900 379
03/07/2017 1.075,700 1.085,500 0,76 1.088,500 1.075,700 366
30/06/2017 1.076,100 1.077,300 -0,21 1.077,300 1.057,100 241
29/06/2017 1.086,400 1.079,600 -0,57 1.088,000 1.074,400 366
28/06/2017 1.081,700 1.085,800 0,25 1.085,800 1.069,200 456
27/06/2017 1.079,100 1.083,100 0,28 1.087,200 1.073,900 570
26/06/2017 1.080,200 1.080,100 0,38 1.090,100 1.076,500 417
23/06/2017 1.061,300 1.076,000 1,43 1.080,700 1.060,800 433
22/06/2017 1.056,100 1.060,800 -0,02 1.062,600 1.053,900 562
21/06/2017 1.055,300 1.061,000 -0,02 1.061,000 1.050,000 539
20/06/2017 1.062,700 1.061,200 0,05 1.065,000 1.051,100 901
19/06/2017 1.053,800 1.060,700 0,03 1.064,100 1.043,400 620
16/06/2017 1.050,900 1.060,400 0,71 1.060,400 1.048,800 200
15/06/2017 1.055,500 1.052,900 -0,46 1.062,900 1.040,400 561
14/06/2017 1.062,300 1.057,800 0,31 1.065,100 1.049,000 779
13/06/2017 1.032,700 1.054,500 1,89 1.054,500 1.026,500 709
12/06/2017 1.032,400 1.034,900 0,28 1.042,100 1.022,500 575
09/06/2017 1.035,600 1.032,000 -0,40 1.039,600 1.019,000 779
08/06/2017 1.054,500 1.036,100 -1,60 1.054,500 1.013,400 1.895
07/06/2017 1.059,600 1.052,900 -0,72 1.063,000 1.048,400 1.081
06/06/2017 1.066,800 1.060,500 -0,32 1.073,500 1.052,800 774
05/06/2017 1.068,500 1.063,900 -1,02 1.075,800 1.059,400 964
02/06/2017 1.082,300 1.074,900 -1,00 1.088,700 1.068,000 982
publicidad
publicidad