16 de Julio, 04:48 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX TOP DIVIBEX TOP DIV

-32,80-1,05 %
3.092,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
13/07/2018 3.125,900 3.092,900 -1,05 3.127,100 3.092,500 97.039
12/07/2018 3.130,700 3.125,700 0,17 3.131,100 3.108,400 86.445
11/07/2018 3.147,600 3.120,300 -1,42 3.147,600 3.120,300 109.052
10/07/2018 3.161,200 3.165,300 0,25 3.166,900 3.150,700 109.845
09/07/2018 3.168,100 3.157,300 -0,21 3.178,300 3.151,500 93.372
06/07/2018 3.158,200 3.164,100 0,35 3.170,000 3.145,600 113.110
05/07/2018 3.122,300 3.153,100 1,01 3.155,000 3.121,300 122.806
04/07/2018 3.088,000 3.121,700 1,01 3.123,100 3.087,500 96.649
03/07/2018 3.080,700 3.090,400 0,37 3.101,600 3.067,100 94.342
02/07/2018 3.073,200 3.079,100 -0,39 3.088,100 3.044,100 107.739
29/06/2018 3.111,300 3.091,100 -0,07 3.116,100 3.088,300 122.343
28/06/2018 3.101,700 3.093,300 -0,90 3.114,600 3.079,100 101.274
27/06/2018 3.108,900 3.121,400 0,39 3.137,400 3.078,500 125.501
26/06/2018 3.106,700 3.109,300 0,60 3.117,800 3.097,000 103.951
25/06/2018 3.111,800 3.090,900 -1,07 3.114,600 3.090,900 98.275
22/06/2018 3.102,900 3.124,400 1,01 3.126,500 3.098,500 113.054
21/06/2018 3.129,300 3.093,200 -0,83 3.132,600 3.091,000 100.254
20/06/2018 3.119,200 3.119,000 0,57 3.144,600 3.116,200 114.679
19/06/2018 3.075,100 3.101,200 -0,06 3.107,400 3.060,600 110.382
18/06/2018 3.121,000 3.103,200 -0,85 3.124,800 3.086,300 97.329
15/06/2018 3.159,100 3.129,800 -0,76 3.159,100 3.121,500 258.992
14/06/2018 3.108,400 3.153,900 1,44 3.157,600 3.101,300 122.549
13/06/2018 3.126,200 3.109,200 -0,72 3.129,700 3.102,600 114.506
12/06/2018 3.142,100 3.131,800 0,03 3.144,100 3.124,500 107.114
11/06/2018 3.128,700 3.131,000 0,76 3.137,100 3.114,900 133.983
08/06/2018 3.127,500 3.107,400 -1,09 3.127,500 3.104,300 118.909
07/06/2018 3.143,600 3.141,800 0,32 3.161,700 3.136,500 116.757
06/06/2018 3.108,800 3.131,800 0,95 3.137,200 3.101,200 134.195
05/06/2018 3.102,600 3.102,200 -0,17 3.118,600 3.092,400 118.524
04/06/2018 3.090,700 3.107,400 1,15 3.136,200 3.088,900 124.298
01/06/2018 3.035,900 3.072,000 1,55 3.078,800 3.035,900 156.249
31/05/2018 3.060,900 3.025,000 -0,82 3.062,800 3.005,600 226.484
30/05/2018 3.028,300 3.049,900 0,86 3.062,700 3.021,200 193.697
29/05/2018 3.059,900 3.024,000 -1,77 3.059,900 2.996,700 246.304
28/05/2018 3.106,300 3.078,400 -0,55 3.118,900 3.070,000 110.306
25/05/2018 3.159,300 3.095,400 -1,86 3.164,200 3.077,300 192.739
24/05/2018 3.168,600 3.154,100 -0,42 3.177,800 3.148,100 106.172
23/05/2018 3.189,600 3.167,300 -0,81 3.189,800 3.160,100 116.024
22/05/2018 3.175,300 3.193,200 0,62 3.196,000 3.169,800 96.900
21/05/2018 3.196,000 3.173,500 -0,19 3.196,600 3.170,700 78.022
18/05/2018 3.192,000 3.179,500 -0,27 3.199,500 3.175,500 189.380
17/05/2018 3.171,100 3.188,000 0,65 3.188,000 3.167,000 103.530
16/05/2018 3.180,800 3.167,500 -0,50 3.185,300 3.159,200 134.122
15/05/2018 3.196,000 3.183,300 -0,52 3.198,800 3.176,500 106.673
14/05/2018 3.214,100 3.200,000 -0,46 3.215,200 3.189,900 68.431
11/05/2018 3.205,200 3.214,800 0,12 3.220,600 3.204,500 79.872
10/05/2018 3.227,400 3.210,900 -0,36 3.227,500 3.199,800 79.324
09/05/2018 3.205,900 3.222,600 0,40 3.222,600 3.198,700 85.880
08/05/2018 3.211,300 3.209,700 -0,09 3.216,500 3.191,100 112.973
07/05/2018 3.205,300 3.212,600 0,42 3.213,500 3.203,600 57.627
04/05/2018 3.203,700 3.199,100 -0,03 3.209,500 3.189,300 100.042
03/05/2018 3.205,300 3.200,200 -0,16 3.211,100 3.193,200 89.780
02/05/2018 3.183,700 3.205,400 0,69 3.207,800 3.183,700 95.070
30/04/2018 3.169,500 3.183,400 0,33 3.188,200 3.168,700 99.308
27/04/2018 3.159,800 3.172,800 0,46 3.177,600 3.153,400 93.690
26/04/2018 3.137,900 3.158,300 0,79 3.158,300 3.136,100 84.492
25/04/2018 3.121,900 3.133,500 -0,03 3.134,300 3.110,800 109.021
24/04/2018 3.136,100 3.134,500 0,11 3.147,000 3.124,300 141.984
23/04/2018 3.129,000 3.131,000 0,27 3.131,200 3.118,900 83.012
20/04/2018 3.116,700 3.122,700 0,28 3.134,400 3.111,700 98.684
19/04/2018 3.111,400 3.114,100 0,15 3.122,100 3.107,900 78.171
18/04/2018 3.091,700 3.109,400 0,76 3.112,200 3.090,000 101.009
17/04/2018 3.076,300 3.085,800 0,58 3.088,900 3.069,200 77.310
16/04/2018 3.076,800 3.067,900 -0,30 3.081,700 3.063,800 67.144
13/04/2018 3.073,000 3.077,100 0,23 3.090,400 3.068,200 91.892
12/04/2018 3.068,000 3.069,900 0,11 3.074,400 3.061,400 78.898
11/04/2018 3.058,300 3.066,600 0,25 3.073,300 3.055,700 86.928
10/04/2018 3.062,900 3.059,000 0,47 3.064,800 3.047,800 82.550
09/04/2018 3.052,000 3.044,600 0,12 3.066,000 3.042,500 72.576
06/04/2018 3.044,100 3.040,800 -0,36 3.055,300 3.035,000 83.511
05/04/2018 3.032,800 3.051,900 1,61 3.056,200 3.024,700 123.277
04/04/2018 3.002,700 3.003,600 0,16 3.005,200 2.977,200 111.543
03/04/2018 2.985,700 2.998,900 -0,09 3.009,400 2.981,100 89.798
29/03/2018 3.001,000 3.001,700 0,26 3.015,300 2.998,000 108.427
28/03/2018 2.955,300 2.993,800 0,77 2.993,800 2.941,600 130.507
27/03/2018 2.976,100 2.970,800 1,03 2.977,300 2.956,300 100.585
26/03/2018 2.955,500 2.940,500 -0,17 2.955,800 2.931,800 116.479
23/03/2018 2.939,500 2.945,400 -0,53 2.949,800 2.914,900 156.186
22/03/2018 2.985,500 2.961,000 -1,12 3.002,100 2.948,700 140.381
21/03/2018 3.005,500 2.994,600 -0,15 3.012,200 2.988,300 99.455
20/03/2018 3.004,000 2.999,000 -0,15 3.009,800 2.995,100 88.715
19/03/2018 3.032,000 3.003,400 -1,10 3.034,400 2.999,800 92.303
16/03/2018 3.033,700 3.036,800 -0,13 3.046,700 3.022,500 243.160
15/03/2018 3.050,900 3.040,800 -0,18 3.051,800 3.029,800 106.841
14/03/2018 3.041,100 3.046,300 0,25 3.053,500 3.034,700 110.693
13/03/2018 3.051,800 3.038,700 -0,31 3.071,400 3.033,500 112.602
12/03/2018 3.050,600 3.048,300 0,45 3.059,000 3.043,200 74.510
09/03/2018 3.022,000 3.034,600 0,48 3.034,600 3.012,500 87.387
08/03/2018 3.007,100 3.020,000 0,46 3.022,200 2.993,000 102.782
07/03/2018 2.995,300 3.006,100 0,06 3.009,500 2.988,700 92.470
06/03/2018 3.034,100 3.004,300 -0,34 3.035,200 3.004,300 98.879
05/03/2018 2.990,200 3.014,500 0,68 3.020,400 2.988,400 98.582
02/03/2018 3.040,200 2.994,000 -1,90 3.040,900 2.990,500 145.112
01/03/2018 3.070,900 3.052,100 -0,91 3.076,100 3.045,600 109.195
28/02/2018 3.081,400 3.080,200 -0,45 3.092,700 3.070,900 125.041
27/02/2018 3.092,800 3.094,100 0,29 3.105,100 3.078,200 96.985
26/02/2018 3.087,200 3.085,100 0,37 3.088,600 3.070,200 95.034
23/02/2018 3.059,700 3.073,700 0,70 3.073,700 3.045,400 108.659
22/02/2018 3.011,600 3.052,400 0,80 3.058,400 3.008,800 129.712
21/02/2018 3.047,500 3.028,200 -0,74 3.048,000 3.023,700 114.147
20/02/2018 3.036,100 3.050,700 0,58 3.058,300 3.035,500 110.216
19/02/2018 3.048,100 3.033,200 -0,02 3.056,900 3.030,500 78.293
16/02/2018 3.022,600 3.033,700 1,01 3.040,500 3.018,200 139.736
15/02/2018 3.025,200 3.003,400 0,04 3.026,800 2.993,800 115.166
14/02/2018 3.010,300 3.002,200 0,18 3.018,500 2.985,100 124.157
13/02/2018 3.030,300 2.996,700 -0,98 3.031,200 2.994,500 115.376
12/02/2018 3.015,700 3.026,400 1,27 3.034,700 3.010,500 121.128
09/02/2018 2.996,200 2.988,500 -0,68 3.012,100 2.977,000 184.250
08/02/2018 3.054,100 3.009,100 -1,70 3.054,600 3.005,600 167.269
07/02/2018 3.054,200 3.061,100 1,62 3.063,100 3.028,800 165.329
06/02/2018 3.004,900 3.012,400 -2,19 3.041,200 2.973,200 221.265
05/02/2018 3.117,500 3.080,000 -1,70 3.120,400 3.080,000 127.531
02/02/2018 3.168,900 3.133,400 -1,60 3.173,000 3.128,000 183.648
01/02/2018 3.196,500 3.184,300 0,17 3.211,100 3.171,200 172.308
31/01/2018 3.170,200 3.179,000 0,24 3.191,500 3.167,700 164.754
30/01/2018 3.198,400 3.171,300 -1,42 3.200,500 3.169,000 153.580
29/01/2018 3.235,300 3.217,000 -0,65 3.235,500 3.214,100 122.030
26/01/2018 3.238,400 3.238,000 0,04 3.247,500 3.227,600 119.254
25/01/2018 3.234,400 3.236,600 -0,06 3.244,900 3.226,900 157.858
24/01/2018 3.253,800 3.238,500 -0,54 3.257,400 3.238,500 110.851
23/01/2018 3.263,900 3.256,000 0,09 3.267,400 3.251,200 146.284
22/01/2018 3.223,000 3.253,000 0,94 3.253,000 3.220,500 161.823
19/01/2018 3.205,700 3.222,700 0,32 3.225,000 3.196,200 125.131
18/01/2018 3.227,500 3.212,500 -0,27 3.228,800 3.205,300 107.738
17/01/2018 3.228,200 3.221,300 -0,50 3.231,800 3.212,000 127.268
16/01/2018 3.225,800 3.237,600 0,44 3.254,500 3.223,400 144.468
15/01/2018 3.221,600 3.223,400 0,35 3.226,500 3.212,400 100.701
12/01/2018 3.213,200 3.212,000 0,18 3.219,700 3.207,600 139.215
11/01/2018 3.210,800 3.206,200 -0,08 3.216,100 3.196,900 186.141
10/01/2018 3.201,000 3.208,800 0,24 3.214,600 3.195,000 188.981
09/01/2018 3.196,800 3.201,000 0,20 3.212,200 3.190,600 118.026
08/01/2018 3.205,900 3.194,500 -0,16 3.208,500 3.193,900 118.748
05/01/2018 3.181,500 3.199,700 0,71 3.199,700 3.181,200 130.459
04/01/2018 3.136,000 3.177,000 1,76 3.178,200 3.136,000 173.236
03/01/2018 3.120,200 3.122,100 0,25 3.137,400 3.109,100 124.481
02/01/2018 3.107,800 3.114,300 0,74 3.115,400 3.093,100 133.447
29/12/2017 3.100,900 3.091,400 -0,31 3.103,000 3.086,800 107.292
28/12/2017 3.111,700 3.101,000 -0,58 3.118,200 3.095,100 87.913
27/12/2017 3.117,700 3.119,000 -0,16 3.130,100 3.113,000 86.415
22/12/2017 3.107,400 3.124,100 -1,04 3.140,000 3.104,800 125.654
21/12/2017 3.126,400 3.157,000 0,90 3.159,200 3.115,400 133.589
20/12/2017 3.133,000 3.128,700 -0,11 3.139,800 3.107,900 116.401
19/12/2017 3.131,300 3.132,200 0,03 3.145,300 3.129,500 100.869
18/12/2017 3.113,500 3.131,400 1,02 3.136,400 3.111,000 153.581
15/12/2017 3.104,000 3.099,700 -0,29 3.123,100 3.090,300 285.157
14/12/2017 3.126,200 3.108,700 -0,66 3.141,400 3.108,700 149.333
13/12/2017 3.137,100 3.129,200 -0,43 3.148,300 3.129,200 115.237
12/12/2017 3.153,500 3.142,600 -0,30 3.155,200 3.133,300 128.093
11/12/2017 3.169,800 3.152,000 -0,41 3.170,800 3.146,100 124.404
08/12/2017 3.160,100 3.165,100 0,59 3.177,200 3.158,300 141.186
07/12/2017 3.132,700 3.146,400 0,46 3.149,300 3.126,300 115.346
06/12/2017 3.125,200 3.132,100 -0,15 3.135,800 3.109,400 132.287
05/12/2017 3.132,400 3.136,800 0,17 3.144,100 3.124,900 114.456
04/12/2017 3.134,300 3.131,400 0,80 3.140,000 3.116,600 125.028
01/12/2017 3.137,700 3.106,500 -0,93 3.138,800 3.105,300 158.514
30/11/2017 3.142,400 3.135,800 -0,18 3.156,600 3.133,300 242.877
29/11/2017 3.125,700 3.141,500 1,11 3.152,200 3.122,200 190.966
28/11/2017 3.090,400 3.106,900 0,70 3.115,600 3.087,000 97.469
27/11/2017 3.080,600 3.085,300 -0,07 3.108,700 3.077,100 100.484
24/11/2017 3.094,800 3.087,400 -0,13 3.106,000 3.087,300 96.529
23/11/2017 3.080,800 3.091,500 0,32 3.100,600 3.074,700 104.886
22/11/2017 3.077,900 3.081,600 0,32 3.100,100 3.076,500 107.680
21/11/2017 3.076,700 3.071,900 -0,14 3.091,200 3.067,900 128.563
20/11/2017 3.064,800 3.076,300 0,33 3.084,600 3.059,300 99.339
17/11/2017 3.086,400 3.066,100 -0,49 3.087,100 3.062,000 160.184
16/11/2017 3.075,800 3.081,300 0,77 3.100,200 3.066,900 140.573
15/11/2017 3.039,000 3.057,900 0,07 3.061,600 3.027,100 159.437
14/11/2017 3.070,600 3.055,800 -0,33 3.077,600 3.047,900 124.942
13/11/2017 3.092,300 3.065,800 -0,45 3.092,300 3.047,500 126.897
10/11/2017 3.103,500 3.079,600 -0,74 3.107,500 3.069,200 138.496
09/11/2017 3.128,800 3.102,700 -0,86 3.130,300 3.095,300 141.512
08/11/2017 3.132,200 3.129,500 -0,02 3.133,900 3.110,000 150.327
07/11/2017 3.153,000 3.130,000 -0,29 3.160,500 3.125,600 139.560
06/11/2017 3.145,300 3.139,100 -0,07 3.147,700 3.122,400 115.813
03/11/2017 3.182,900 3.141,400 -1,19 3.183,500 3.126,500 170.079
02/11/2017 3.195,500 3.179,100 -0,45 3.202,100 3.163,400 135.767
01/11/2017 3.197,800 3.193,600 0,35 3.214,900 3.190,500 176.161
31/10/2017 3.157,900 3.182,400 0,96 3.192,700 3.150,400 207.388
30/10/2017 3.121,500 3.152,100 2,22 3.157,200 3.111,100 241.336
27/10/2017 3.130,200 3.083,700 -1,44 3.133,100 3.062,000 267.600
26/10/2017 3.080,400 3.128,900 1,39 3.151,000 3.071,300 343.898
25/10/2017 3.109,900 3.086,100 -0,83 3.121,100 3.082,800 165.662
24/10/2017 3.092,800 3.111,800 0,67 3.117,800 3.092,000 141.037
23/10/2017 3.107,200 3.091,100 -0,65 3.109,500 3.085,800 127.843
20/10/2017 3.106,800 3.111,300 0,15 3.120,000 3.099,800 173.281
19/10/2017 3.123,500 3.106,500 -0,70 3.134,900 3.097,400 166.308
18/10/2017 3.101,300 3.128,400 1,03 3.130,600 3.087,300 162.387
17/10/2017 3.083,600 3.096,500 0,17 3.118,200 3.074,500 148.449
16/10/2017 3.110,800 3.091,200 -0,76 3.111,600 3.084,300 133.568
13/10/2017 3.117,900 3.114,900 0,14 3.124,000 3.106,500 123.194
12/10/2017 3.111,600 3.110,400 -0,04 3.120,100 3.103,000 103.276
11/10/2017 3.125,400 3.111,800 1,02 3.125,800 3.103,500 224.646
10/10/2017 3.093,300 3.080,500 -0,70 3.097,900 3.067,500 185.272
09/10/2017 3.082,700 3.102,100 0,82 3.110,100 3.082,100 154.256
06/10/2017 3.091,200 3.077,000 -0,65 3.097,800 3.059,900 182.737
05/10/2017 2.998,600 3.097,200 2,51 3.101,100 2.995,500 301.122
04/10/2017 3.090,700 3.021,500 -2,54 3.090,900 3.015,800 309.351
03/10/2017 3.090,300 3.100,400 -0,01 3.102,100 3.070,300 150.136
02/10/2017 3.100,600 3.100,800 -1,29 3.119,400 3.078,900 224.198
29/09/2017 3.124,700 3.141,200 0,50 3.141,200 3.111,000 177.485
28/09/2017 3.149,400 3.125,600 -0,74 3.154,000 3.122,800 160.053
27/09/2017 3.101,100 3.149,000 1,77 3.151,800 3.100,600 197.873
26/09/2017 3.096,300 3.094,200 -0,19 3.101,700 3.089,000 102.612
25/09/2017 3.118,300 3.100,200 -0,74 3.119,400 3.091,600 129.914
22/09/2017 3.118,400 3.123,200 -0,03 3.127,000 3.113,700 114.582
21/09/2017 3.136,100 3.124,100 -0,26 3.145,600 3.116,900 133.153
20/09/2017 3.160,600 3.132,200 -1,02 3.167,500 3.122,300 127.989
19/09/2017 3.148,000 3.164,600 0,44 3.170,500 3.146,200 108.801
18/09/2017 3.159,700 3.150,700 0,08 3.171,200 3.148,200 116.260
15/09/2017 3.142,400 3.148,300 -0,10 3.153,500 3.133,700 266.986
14/09/2017 3.160,900 3.151,400 -0,50 3.161,300 3.133,200 134.092
13/09/2017 3.153,800 3.167,100 0,25 3.174,200 3.153,500 147.257
12/09/2017 3.167,300 3.159,300 -0,21 3.174,000 3.156,600 111.983
11/09/2017 3.133,600 3.165,900 1,59 3.170,300 3.133,200 130.864
08/09/2017 3.115,700 3.116,500 -0,12 3.121,000 3.099,500 126.696
07/09/2017 3.138,500 3.120,100 -0,28 3.142,000 3.118,500 160.567
06/09/2017 3.127,000 3.128,900 -0,43 3.142,400 3.117,600 116.367
05/09/2017 3.156,400 3.142,400 -0,37 3.170,800 3.140,900 117.873
04/09/2017 3.158,500 3.154,100 -0,94 3.169,900 3.154,100 71.039
01/09/2017 3.181,300 3.184,100 0,20 3.196,100 3.181,300 87.832
31/08/2017 3.166,300 3.177,900 0,70 3.184,700 3.161,700 155.663
30/08/2017 3.153,300 3.155,900 0,74 3.161,800 3.143,000 81.620
29/08/2017 3.159,000 3.132,800 -1,29 3.159,000 3.123,800 132.233
28/08/2017 3.183,600 3.173,900 -0,58 3.192,700 3.172,300 45.586
25/08/2017 3.202,500 3.192,300 -0,12 3.209,700 3.188,600 61.339
24/08/2017 3.201,200 3.196,200 0,14 3.211,000 3.194,600 85.026
23/08/2017 3.218,300 3.191,800 -0,71 3.224,200 3.188,300 83.968
22/08/2017 3.220,500 3.214,500 0,30 3.222,400 3.202,600 70.958
21/08/2017 3.200,000 3.204,800 0,03 3.216,100 3.192,900 73.421
18/08/2017 3.195,500 3.203,900 -0,64 3.207,100 3.182,400 116.328
17/08/2017 3.244,700 3.224,500 -0,65 3.248,200 3.219,900 115.850
16/08/2017 3.237,000 3.245,600 0,53 3.253,800 3.235,100 82.265
15/08/2017 3.236,900 3.228,500 0,08 3.240,500 3.215,000 68.318
14/08/2017 3.178,800 3.225,900 1,94 3.232,300 3.178,800 97.194
11/08/2017 3.189,900 3.164,600 -1,33 3.192,800 3.156,900 144.886
10/08/2017 3.232,500 3.207,400 -0,94 3.239,700 3.198,400 131.718
09/08/2017 3.256,700 3.237,800 -1,01 3.263,600 3.218,300 134.228
08/08/2017 3.258,500 3.271,000 0,43 3.273,300 3.254,700 97.594
07/08/2017 3.265,600 3.256,900 -0,10 3.266,200 3.249,700 73.236
04/08/2017 3.217,700 3.260,100 1,18 3.265,700 3.215,500 127.093
03/08/2017 3.206,800 3.222,000 0,32 3.224,200 3.188,400 115.279
02/08/2017 3.234,800 3.211,700 -0,51 3.238,900 3.208,200 115.966
01/08/2017 3.224,800 3.228,200 0,69 3.238,700 3.208,400 128.451
31/07/2017 3.216,700 3.206,200 -0,35 3.228,800 3.201,400 147.182
28/07/2017 3.226,300 3.217,400 -0,36 3.232,600 3.201,700 203.331
27/07/2017 3.214,100 3.228,900 0,46 3.231,800 3.211,900 134.666
26/07/2017 3.189,100 3.214,100 0,70 3.216,100 3.186,100 129.519
25/07/2017 3.172,800 3.191,900 0,74 3.218,200 3.171,800 186.876
24/07/2017 3.172,100 3.168,600 -0,08 3.180,300 3.151,000 142.791
21/07/2017 3.203,600 3.171,100 -1,17 3.208,100 3.159,600 185.757
20/07/2017 3.223,500 3.208,700 -0,29 3.230,700 3.204,500 227.038
19/07/2017 3.217,700 3.218,100 0,29 3.218,900 3.190,300 258.794
18/07/2017 3.233,400 3.208,800 -1,02 3.246,900 3.206,200 161.414

Mas noticias

publicidad
publicidad