Vocento 15 años 23 de Octubre, 02:49 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX MEDIUMIBEX MEDIUM

-33,80-0,23 %
14.912,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/10/2017 14.952,100 14.912,300 -0,23 14.996,600 14.892,100 6.317
19/10/2017 15.085,100 14.946,100 -1,11 15.131,100 14.925,700 10.689
18/10/2017 15.065,900 15.113,600 0,43 15.171,600 15.046,200 9.964
17/10/2017 14.986,200 15.049,600 0,18 15.133,300 14.986,200 14.434
16/10/2017 15.015,700 15.022,900 -0,20 15.034,700 14.980,100 6.168
13/10/2017 15.052,400 15.053,300 -0,02 15.104,100 15.043,800 5.536
12/10/2017 15.065,300 15.055,600 0,04 15.079,200 15.028,500 4.424
11/10/2017 15.025,600 15.049,700 1,04 15.100,300 14.994,900 8.603
10/10/2017 14.963,400 14.894,600 -0,85 15.013,800 14.874,000 7.792
09/10/2017 14.956,400 15.021,900 0,43 15.083,300 14.955,500 7.709
06/10/2017 14.928,300 14.958,200 0,03 15.001,300 14.911,000 7.149
05/10/2017 14.655,800 14.954,200 1,38 14.954,200 14.650,800 10.205
04/10/2017 14.960,300 14.750,900 -1,53 14.987,100 14.710,800 16.496
03/10/2017 14.954,800 14.980,300 -0,11 15.013,500 14.940,700 6.028
02/10/2017 14.898,500 14.997,400 -0,66 15.025,300 14.887,200 8.046
29/09/2017 15.064,000 15.097,500 0,31 15.101,100 14.988,800 7.711
28/09/2017 15.061,300 15.051,300 -0,16 15.111,700 15.022,700 6.487
27/09/2017 14.955,800 15.075,200 0,61 15.075,200 14.940,800 6.461
26/09/2017 14.982,200 14.983,300 -0,14 15.007,500 14.952,000 4.910
25/09/2017 15.068,900 15.004,100 -0,34 15.071,500 14.984,200 6.351
22/09/2017 15.037,500 15.055,000 0,01 15.067,400 14.970,700 4.331
21/09/2017 15.010,800 15.054,000 0,05 15.080,500 15.008,700 5.669
20/09/2017 15.077,100 15.047,100 -0,49 15.119,100 14.998,400 6.828
19/09/2017 15.072,900 15.120,600 0,08 15.174,200 15.054,500 7.148
18/09/2017 15.077,400 15.108,500 0,28 15.156,200 15.064,100 6.028
15/09/2017 15.055,200 15.066,800 -0,25 15.082,700 15.017,400 16.326
14/09/2017 15.115,100 15.105,100 -0,36 15.125,100 15.048,100 7.075
13/09/2017 15.085,100 15.159,100 0,28 15.163,300 15.069,800 6.076
12/09/2017 15.130,800 15.116,700 -0,16 15.184,800 15.086,100 5.822
11/09/2017 14.999,300 15.141,500 1,13 15.168,900 14.991,300 6.437
08/09/2017 14.983,400 14.971,800 -0,24 15.002,600 14.912,900 5.980
07/09/2017 15.037,700 15.008,200 -0,05 15.052,800 14.980,400 6.632
06/09/2017 15.027,100 15.015,600 -0,26 15.055,500 14.972,500 6.890
05/09/2017 15.028,000 15.054,400 -0,13 15.146,400 15.021,900 5.139
04/09/2017 15.041,500 15.073,400 -0,51 15.118,100 15.005,700 5.112
01/09/2017 15.089,900 15.151,300 0,60 15.206,000 15.079,900 8.162
31/08/2017 14.956,600 15.061,400 1,10 15.064,900 14.924,300 12.716
30/08/2017 14.881,700 14.897,400 0,62 14.924,400 14.844,200 4.754
29/08/2017 14.908,600 14.806,000 -0,83 14.908,600 14.739,000 6.470
28/08/2017 14.996,400 14.929,300 -0,57 14.996,800 14.929,300 4.447
25/08/2017 15.041,800 15.015,100 0,02 15.077,500 14.977,700 5.135
24/08/2017 15.035,900 15.012,700 -0,15 15.072,400 15.009,700 5.438
23/08/2017 15.083,600 15.035,400 -0,23 15.095,300 15.021,100 3.987
22/08/2017 15.056,700 15.070,200 0,26 15.085,800 14.999,900 3.672
21/08/2017 15.032,800 15.031,800 0,10 15.033,600 14.974,400 3.578
18/08/2017 15.083,800 15.017,000 -0,79 15.084,800 14.937,000 6.241
17/08/2017 15.210,000 15.136,900 -0,46 15.230,100 15.133,300 5.619
16/08/2017 15.156,700 15.206,400 0,62 15.222,300 15.137,100 5.168
15/08/2017 15.174,100 15.113,300 -0,06 15.180,800 15.080,400 3.605
14/08/2017 15.002,800 15.122,400 1,16 15.146,000 14.999,700 5.335
11/08/2017 15.073,300 14.948,700 -1,04 15.074,400 14.881,600 7.544
10/08/2017 15.245,800 15.105,200 -1,03 15.248,700 15.064,200 9.413
09/08/2017 15.407,000 15.262,800 -1,09 15.407,000 15.216,600 6.886
08/08/2017 15.398,900 15.430,700 0,14 15.489,400 15.387,200 5.103
07/08/2017 15.448,500 15.409,600 -0,12 15.466,400 15.380,600 5.406
04/08/2017 15.324,600 15.428,400 0,76 15.446,600 15.300,600 5.446
03/08/2017 15.362,700 15.311,300 -0,22 15.370,000 15.287,900 6.302
02/08/2017 15.372,100 15.345,600 -0,14 15.405,000 15.332,300 8.081
01/08/2017 15.364,600 15.367,400 0,28 15.431,700 15.336,700 8.595
31/07/2017 15.280,900 15.324,700 0,03 15.388,100 15.272,000 7.631
28/07/2017 15.388,400 15.320,100 -0,69 15.416,700 15.296,700 8.056
27/07/2017 15.372,000 15.426,100 0,38 15.440,100 15.368,100 6.656
26/07/2017 15.319,900 15.367,200 -0,01 15.410,500 15.316,000 7.379
25/07/2017 15.302,500 15.369,400 0,41 15.483,600 15.284,000 8.221
24/07/2017 15.360,500 15.306,600 -0,34 15.384,800 15.252,000 6.134
21/07/2017 15.471,500 15.358,200 -0,79 15.473,700 15.304,700 7.859
20/07/2017 15.482,300 15.480,200 -0,40 15.578,800 15.468,000 8.828
19/07/2017 15.445,000 15.543,100 0,74 15.543,100 15.404,300 6.941
18/07/2017 15.447,000 15.429,500 -0,08 15.474,300 15.372,000 7.778
17/07/2017 15.428,100 15.441,300 0,13 15.460,600 15.380,300 7.158
14/07/2017 15.380,300 15.421,900 0,44 15.428,500 15.330,200 7.040
13/07/2017 15.260,700 15.354,700 0,66 15.399,700 15.246,400 8.320
12/07/2017 15.121,900 15.253,300 0,98 15.273,600 15.112,700 11.420
11/07/2017 15.303,600 15.104,600 -1,30 15.303,600 15.104,600 11.556
10/07/2017 15.478,300 15.303,400 -0,86 15.480,100 15.184,300 12.913
07/07/2017 15.380,800 15.436,300 0,23 15.436,300 15.286,600 10.083
06/07/2017 15.567,500 15.400,900 -1,23 15.572,100 15.311,200 10.285
05/07/2017 15.535,200 15.592,900 0,28 15.618,700 15.485,000 7.102
04/07/2017 15.575,500 15.549,600 -0,26 15.583,100 15.511,700 6.075
03/07/2017 15.628,500 15.590,900 -0,16 15.703,800 15.590,000 6.728
30/06/2017 15.548,300 15.615,800 0,28 15.689,200 15.517,400 8.615
29/06/2017 15.753,000 15.572,200 -1,27 15.811,200 15.550,200 8.336
28/06/2017 15.747,200 15.772,100 -0,40 15.819,000 15.654,200 7.346
27/06/2017 15.935,800 15.835,100 -0,82 15.938,000 15.811,700 6.971
26/06/2017 15.916,200 15.966,300 0,35 15.993,300 15.907,400 5.797
23/06/2017 15.942,900 15.910,900 -0,40 15.956,300 15.869,900 5.626
22/06/2017 15.988,800 15.975,000 -0,16 15.996,100 15.931,200 6.740
21/06/2017 15.963,200 16.000,700 0,13 16.018,400 15.868,400 9.396
20/06/2017 15.991,700 15.979,800 0,10 16.087,800 15.976,200 6.705
19/06/2017 15.883,900 15.964,500 0,67 16.005,200 15.879,400 6.402
16/06/2017 15.780,500 15.857,700 0,60 15.912,900 15.772,100 31.855
15/06/2017 15.938,000 15.763,400 -0,97 15.942,100 15.714,400 12.268
14/06/2017 15.901,600 15.917,100 0,29 15.983,800 15.893,100 12.427
13/06/2017 15.758,100 15.871,800 0,84 15.881,800 15.722,400 12.031
12/06/2017 15.823,600 15.740,200 -0,50 15.834,500 15.698,600 10.639
09/06/2017 15.871,900 15.819,500 -0,14 15.901,800 15.741,100 11.603
08/06/2017 15.956,500 15.841,100 -0,88 16.006,000 15.816,300 14.218
07/06/2017 15.978,400 15.981,800 -0,15 16.019,200 15.928,500 12.847
06/06/2017 16.071,200 16.006,300 -0,52 16.071,200 15.924,800 10.061
05/06/2017 16.213,500 16.090,500 -0,69 16.230,100 16.063,500 7.275
02/06/2017 16.161,800 16.201,800 0,44 16.259,400 16.141,600 15.534
01/06/2017 16.079,800 16.130,700 0,39 16.131,300 16.069,600 16.148
31/05/2017 16.045,500 16.067,600 0,28 16.085,000 15.993,700 35.496
30/05/2017 15.989,400 16.022,300 0,00 16.048,100 15.895,600 14.483
29/05/2017 15.990,900 16.021,700 0,27 16.039,100 15.961,200 11.280
26/05/2017 16.021,700 15.979,200 -0,30 16.032,700 15.907,900 11.127
25/05/2017 15.957,200 16.027,800 0,88 16.048,600 15.915,400 15.833
24/05/2017 15.796,000 15.888,100 0,62 15.888,100 15.778,100 13.421
23/05/2017 15.726,600 15.789,800 0,41 15.845,000 15.692,900 14.129
22/05/2017 15.689,800 15.726,000 0,16 15.771,000 15.635,700 15.671
19/05/2017 15.512,900 15.701,300 1,29 15.701,300 15.490,600 13.858
18/05/2017 15.630,700 15.501,500 -1,05 15.630,900 15.321,200 19.083
17/05/2017 15.894,000 15.665,600 -1,69 15.896,000 15.640,200 17.415
16/05/2017 15.876,800 15.934,700 0,41 15.942,000 15.861,200 12.928
15/05/2017 15.832,700 15.870,100 0,59 15.872,900 15.811,700 10.690
12/05/2017 15.752,400 15.776,500 0,18 15.789,900 15.733,600 11.781
11/05/2017 15.757,000 15.747,400 -0,30 15.799,800 15.715,700 15.455
10/05/2017 15.834,700 15.794,400 -0,43 15.838,100 15.719,900 12.638
09/05/2017 15.704,400 15.863,100 0,79 15.874,500 15.700,700 23.876
08/05/2017 15.852,800 15.738,700 -0,29 15.878,200 15.688,300 10.002
05/05/2017 15.707,200 15.785,100 0,05 15.795,500 15.671,600 13.203
04/05/2017 15.731,800 15.777,700 0,45 15.777,700 15.702,400 9.493
03/05/2017 15.684,600 15.707,100 -0,42 15.763,000 15.673,200 8.544
02/05/2017 15.624,900 15.773,300 0,91 15.778,300 15.604,200 12.525
28/04/2017 15.526,100 15.630,700 0,53 15.641,800 15.501,500 9.946
27/04/2017 15.512,800 15.547,700 0,21 15.547,700 15.477,200 9.593
26/04/2017 15.426,500 15.515,400 0,62 15.515,400 15.351,400 11.370
25/04/2017 15.332,200 15.419,500 0,77 15.454,100 15.257,000 11.521
24/04/2017 15.253,000 15.302,100 2,01 15.307,800 15.179,700 11.421
21/04/2017 15.122,600 15.000,800 -0,77 15.128,200 14.984,300 9.929
20/04/2017 15.148,900 15.117,700 -0,62 15.254,700 15.113,000 8.979
19/04/2017 15.090,900 15.211,300 0,57 15.211,300 15.077,200 7.310
18/04/2017 15.329,800 15.125,400 -1,27 15.346,800 15.074,900 13.004
13/04/2017 15.317,400 15.319,300 0,01 15.319,300 15.181,300 9.113
12/04/2017 15.299,900 15.317,800 0,22 15.344,700 15.246,800 10.293
11/04/2017 15.154,700 15.284,800 0,97 15.284,800 15.115,100 17.740
10/04/2017 15.204,000 15.138,300 -0,49 15.238,400 15.138,300 7.732
07/04/2017 15.116,600 15.213,300 0,25 15.213,300 15.072,000 10.589
06/04/2017 15.086,800 15.175,300 0,07 15.175,300 15.034,900 9.908
05/04/2017 15.134,200 15.165,400 0,38 15.192,500 15.107,500 11.474
04/04/2017 15.098,000 15.108,300 -0,07 15.125,700 15.033,400 16.929
03/04/2017 15.122,400 15.119,200 0,06 15.202,900 15.079,000 12.230
31/03/2017 15.094,700 15.110,800 -0,19 15.139,400 14.927,700 23.565
30/03/2017 15.122,800 15.138,900 0,09 15.138,900 15.054,800 19.180
29/03/2017 15.106,200 15.125,100 0,47 15.142,000 15.044,500 11.243
28/03/2017 14.977,200 15.054,500 0,90 15.054,500 14.933,100 8.259
27/03/2017 15.000,100 14.919,800 -0,58 15.000,100 14.877,000 11.912
24/03/2017 14.974,800 15.007,100 0,42 15.014,300 14.939,400 9.558
23/03/2017 14.857,100 14.944,000 0,79 14.976,300 14.816,800 22.500
22/03/2017 14.781,800 14.827,300 -0,09 14.828,000 14.689,500 11.867
21/03/2017 14.978,200 14.841,200 -0,58 15.026,000 14.841,200 20.587
20/03/2017 14.862,100 14.927,200 0,49 14.967,400 14.857,400 9.724
17/03/2017 14.782,200 14.854,600 0,55 14.861,200 14.761,800 23.002
16/03/2017 14.686,100 14.773,400 1,20 14.775,800 14.656,900 20.162
15/03/2017 14.590,100 14.598,300 0,24 14.643,200 14.559,600 11.356
14/03/2017 14.693,700 14.563,500 -0,96 14.722,500 14.563,500 12.335
13/03/2017 14.799,400 14.704,300 -0,26 14.807,700 14.682,100 12.930
10/03/2017 14.718,500 14.742,000 0,33 14.803,800 14.710,400 13.388
09/03/2017 14.645,000 14.694,000 0,25 14.723,400 14.635,600 12.982
08/03/2017 14.690,100 14.657,700 -0,01 14.707,200 14.640,900 10.836
07/03/2017 14.811,900 14.658,900 -0,94 14.811,900 14.658,900 13.780
06/03/2017 14.747,600 14.797,500 0,20 14.799,900 14.732,200 11.316
03/03/2017 14.819,400 14.767,800 -0,39 14.837,900 14.755,100 10.208
02/03/2017 14.825,100 14.826,200 0,08 14.837,400 14.771,000 16.256
01/03/2017 14.655,800 14.814,200 1,20 14.834,000 14.607,700 20.729
28/02/2017 14.619,000 14.638,400 0,43 14.638,400 14.515,900 16.014
27/02/2017 14.675,700 14.575,200 -0,42 14.677,800 14.479,100 11.609
24/02/2017 14.789,200 14.636,000 -0,89 14.802,100 14.585,000 14.160
23/02/2017 14.823,700 14.768,100 0,11 14.871,100 14.768,100 18.852
22/02/2017 14.895,900 14.752,600 -0,89 14.936,100 14.740,300 9.051
21/02/2017 14.869,000 14.884,400 -0,02 14.906,100 14.841,100 7.844
20/02/2017 14.894,300 14.887,900 0,20 14.922,500 14.837,700 6.289
17/02/2017 14.904,200 14.857,800 -0,23 14.923,600 14.841,300 8.391
16/02/2017 14.937,400 14.892,700 -0,31 14.953,400 14.867,600 9.422
15/02/2017 14.862,100 14.938,500 0,75 14.955,100 14.852,500 10.415
14/02/2017 14.774,300 14.827,600 0,38 14.855,900 14.730,700 15.084
13/02/2017 14.734,800 14.771,400 0,22 14.826,300 14.724,600 18.064
10/02/2017 14.771,300 14.738,300 0,00 14.782,900 14.714,000 10.221
09/02/2017 14.682,200 14.738,000 0,72 14.767,500 14.654,000 7.494
08/02/2017 14.729,600 14.633,300 -0,30 14.738,800 14.612,700 9.588
07/02/2017 14.706,100 14.677,200 -0,15 14.756,100 14.648,400 8.418
06/02/2017 14.818,400 14.699,800 -0,87 14.852,600 14.696,500 7.260
03/02/2017 14.768,900 14.828,200 0,52 14.865,000 14.751,400 9.287
02/02/2017 14.706,600 14.752,100 0,16 14.772,100 14.642,900 11.353
01/02/2017 14.671,200 14.728,500 0,68 14.735,400 14.637,600 9.765
31/01/2017 14.619,400 14.629,000 -0,03 14.680,800 14.583,500 10.614
30/01/2017 14.752,200 14.632,800 -0,77 14.752,200 14.611,800 8.106
27/01/2017 14.748,600 14.746,000 -0,08 14.750,100 14.663,700 8.087
26/01/2017 14.801,300 14.757,700 -0,02 14.844,500 14.743,800 9.454
25/01/2017 14.713,600 14.760,200 0,90 14.781,300 14.680,200 15.022
24/01/2017 14.578,200 14.628,100 0,29 14.628,100 14.564,000 8.281
23/01/2017 14.592,300 14.585,100 -0,40 14.662,000 14.550,600 9.590
20/01/2017 14.677,700 14.644,200 -0,10 14.696,600 14.633,200 8.387
19/01/2017 14.644,500 14.659,000 0,21 14.695,000 14.596,900 9.348
18/01/2017 14.716,200 14.628,900 -0,56 14.716,500 14.617,200 7.976
17/01/2017 14.740,600 14.710,600 -0,19 14.750,500 14.682,100 8.098
16/01/2017 14.801,500 14.738,700 -0,45 14.801,500 14.731,100 6.422
13/01/2017 14.711,600 14.805,100 0,86 14.805,100 14.657,900 11.522
12/01/2017 14.751,100 14.678,700 -0,59 14.752,800 14.656,300 12.386
11/01/2017 14.873,300 14.766,400 -0,42 14.881,200 14.747,400 10.276
10/01/2017 14.885,500 14.828,000 -0,10 14.896,600 14.793,800 13.674
09/01/2017 14.842,900 14.842,700 0,34 14.851,900 14.764,700 14.105
06/01/2017 14.733,500 14.793,000 0,37 14.802,600 14.711,000 5.772
05/01/2017 14.692,100 14.739,100 0,50 14.743,700 14.644,500 7.908
04/01/2017 14.735,300 14.665,800 -0,10 14.757,000 14.647,900 10.622
03/01/2017 14.681,300 14.679,800 0,22 14.753,600 14.676,000 11.754
02/01/2017 14.480,100 14.647,800 1,12 14.666,900 14.476,400 7.257
30/12/2016 14.424,300 14.485,200 0,21 14.501,000 14.420,600 8.329
29/12/2016 14.389,900 14.454,200 0,18 14.463,600 14.386,800 7.938
28/12/2016 14.465,100 14.428,200 -0,23 14.477,100 14.384,200 7.021
27/12/2016 14.376,000 14.461,500 0,32 14.489,600 14.371,300 7.308
23/12/2016 14.392,700 14.415,500 -0,03 14.474,400 14.388,600 9.830
22/12/2016 14.500,100 14.420,000 -0,48 14.516,500 14.377,100 9.748
21/12/2016 14.581,300 14.490,100 -0,53 14.625,500 14.479,200 14.886
20/12/2016 14.527,700 14.567,300 0,10 14.621,500 14.526,400 10.817
19/12/2016 14.584,700 14.552,200 -0,04 14.645,600 14.543,100 9.730
16/12/2016 14.453,200 14.557,400 0,39 14.557,400 14.450,400 15.155
15/12/2016 14.404,300 14.501,300 0,74 14.508,600 14.386,400 10.544
14/12/2016 14.506,600 14.394,400 -1,04 14.542,800 14.380,300 11.155
13/12/2016 14.368,000 14.545,300 1,25 14.566,300 14.368,000 16.520
12/12/2016 14.408,600 14.366,000 -0,19 14.415,100 14.336,300 12.556
09/12/2016 14.291,000 14.393,600 1,13 14.393,600 14.214,700 16.427
08/12/2016 14.177,100 14.232,200 0,89 14.327,700 14.167,500 19.697
07/12/2016 14.177,500 14.107,100 -0,21 14.223,800 14.057,400 19.969
06/12/2016 13.927,400 14.136,900 1,49 14.136,900 13.919,700 22.894
05/12/2016 13.725,500 13.929,000 0,91 13.988,200 13.695,600 11.485
02/12/2016 13.951,200 13.804,000 -1,03 13.959,400 13.802,000 20.657
01/12/2016 13.825,800 13.948,300 0,78 13.987,400 13.758,900 25.723
30/11/2016 13.799,400 13.839,900 0,61 13.839,900 13.745,100 27.966
29/11/2016 13.766,300 13.755,900 -0,16 13.826,100 13.713,200 10.930
28/11/2016 13.868,400 13.777,600 -0,66 13.885,500 13.743,300 11.172
25/11/2016 13.843,400 13.869,600 0,55 13.877,400 13.754,100 10.283
24/11/2016 13.808,500 13.794,200 0,10 13.823,900 13.732,400 8.872
23/11/2016 13.788,500 13.779,800 -0,05 13.836,000 13.712,000 11.042
22/11/2016 13.772,200 13.786,400 0,69 13.805,200 13.731,400 14.522
21/11/2016 13.773,700 13.692,100 -0,05 13.773,700 13.621,100 13.535
18/11/2016 13.683,200 13.698,800 0,22 13.751,500 13.644,700 13.723
17/11/2016 13.642,400 13.669,200 0,22 13.675,400 13.597,300 19.007
16/11/2016 13.729,700 13.639,200 -0,67 13.781,500 13.601,500 16.281
15/11/2016 13.684,200 13.730,600 0,59 13.749,000 13.637,400 17.831
14/11/2016 13.696,700 13.650,500 0,15 13.766,900 13.634,000 16.572
11/11/2016 13.895,500 13.630,600 -1,45 13.917,200 13.604,900 17.797
10/11/2016 13.967,400 13.831,800 -0,09 14.028,900 13.795,500 20.757
09/11/2016 13.371,400 13.844,800 0,78 13.844,800 13.320,900 20.103
08/11/2016 13.844,700 13.737,700 -0,57 13.875,300 13.719,700 13.624
07/11/2016 13.711,700 13.817,100 1,75 13.817,100 13.687,500 12.880
04/11/2016 13.705,900 13.579,700 -1,09 13.715,100 13.515,100 11.997
03/11/2016 13.745,800 13.728,800 -0,47 13.805,300 13.653,000 17.890
02/11/2016 13.949,300 13.793,900 -1,72 13.949,300 13.793,900 14.242
01/11/2016 14.144,200 14.035,500 -0,48 14.166,000 13.992,800 13.806
31/10/2016 14.185,000 14.102,500 -0,18 14.186,100 14.045,000 11.736
28/10/2016 14.117,100 14.128,300 0,09 14.153,500 14.033,800 12.773
27/10/2016 14.143,300 14.115,400 -0,30 14.196,100 14.075,300 13.667
26/10/2016 14.279,600 14.157,300 -0,73 14.288,000 14.149,900 16.598
25/10/2016 14.348,800 14.260,900 -0,69 14.400,200 14.225,800 19.300

Mas noticias

publicidad
publicidad