Vocento 15 años 13 de Diciembre, 11:53 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LATIBEX BRASLATIBEX BRAS

-55,40-0,66 %
8.351,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
12/12/2017 8.381,700 8.406,500 0,30 8.455,400 8.326,300 31
11/12/2017 8.300,400 8.381,700 0,71 8.438,000 8.300,400 15
08/12/2017 8.222,700 8.322,500 1,21 8.322,500 8.222,700 --
07/12/2017 8.338,400 8.222,700 -2,08 8.360,600 8.222,700 6
06/12/2017 8.458,100 8.397,100 -0,72 8.468,600 8.397,100 30
05/12/2017 8.547,300 8.458,100 -1,55 8.617,900 8.458,100 30
04/12/2017 8.335,400 8.591,300 3,07 8.591,300 8.335,400 40
01/12/2017 8.330,900 8.335,400 -0,43 8.365,800 8.330,900 4
30/11/2017 8.726,800 8.371,600 -4,07 8.737,600 8.371,600 8
29/11/2017 8.819,400 8.726,800 -1,05 8.843,200 8.726,800 39
28/11/2017 8.665,500 8.819,500 1,78 8.819,500 8.629,100 9
27/11/2017 8.744,500 8.665,500 -0,90 8.744,500 8.665,500 22
24/11/2017 8.772,400 8.744,500 -0,32 8.812,300 8.744,500 27
23/11/2017 8.717,600 8.772,400 0,63 8.772,400 8.698,500 10
22/11/2017 8.626,900 8.717,600 0,47 8.717,600 8.626,900 72
21/11/2017 8.292,000 8.676,400 5,03 8.676,400 8.292,000 63
20/11/2017 8.361,800 8.260,700 -1,21 8.361,800 8.260,700 2
17/11/2017 8.246,800 8.361,800 1,39 8.361,800 8.246,800 23
16/11/2017 8.104,400 8.246,800 1,76 8.246,800 8.104,400 79
15/11/2017 8.249,500 8.104,400 -1,76 8.249,500 8.081,000 2
14/11/2017 8.557,000 8.249,500 -3,99 8.557,000 8.249,500 4
13/11/2017 8.514,500 8.592,000 1,29 8.592,000 8.483,800 46
10/11/2017 8.546,900 8.482,400 -0,75 8.546,900 8.482,400 41
09/11/2017 8.544,600 8.546,900 0,03 8.560,000 8.515,400 27
08/11/2017 8.591,500 8.544,600 -0,55 8.646,100 8.544,600 82
07/11/2017 8.590,400 8.591,500 0,01 8.652,700 8.590,400 8
06/11/2017 8.743,000 8.590,400 -1,75 8.856,300 8.590,400 39
03/11/2017 8.998,200 8.743,000 -2,84 8.998,200 8.730,400 9
02/11/2017 8.959,400 8.998,200 1,11 8.998,200 8.959,400 4
01/11/2017 8.955,800 8.899,100 -0,63 8.984,900 8.899,100 26
31/10/2017 9.051,200 8.955,800 -1,05 9.096,900 8.955,800 6
30/10/2017 9.156,200 9.051,200 -1,14 9.161,700 9.051,200 6
27/10/2017 9.115,300 9.156,000 -0,38 9.226,200 9.115,300 52
26/10/2017 9.114,400 9.190,800 0,84 9.190,800 9.114,400 --
25/10/2017 9.135,100 9.114,400 0,51 9.219,200 9.087,900 48
24/10/2017 9.266,800 9.068,500 -2,14 9.287,200 9.068,500 --
23/10/2017 9.261,900 9.266,800 0,05 9.266,800 9.241,500 3
20/10/2017 9.213,200 9.261,900 0,53 9.387,800 9.213,200 8
19/10/2017 9.282,700 9.213,200 -0,75 9.291,300 9.213,200 --
18/10/2017 9.235,100 9.282,700 0,52 9.292,600 9.235,100 36
17/10/2017 9.231,800 9.235,100 -0,56 9.343,100 9.229,100 11
16/10/2017 9.166,400 9.287,100 1,53 9.287,100 9.166,400 13
13/10/2017 9.167,400 9.147,100 -0,22 9.256,500 9.147,100 14
12/10/2017 9.130,300 9.167,400 0,41 9.167,400 9.130,300 --
11/10/2017 9.167,300 9.130,300 -0,43 9.245,400 9.130,300 26
10/10/2017 9.134,300 9.170,000 0,39 9.193,800 9.134,300 20
09/10/2017 9.148,200 9.134,300 -0,15 9.148,200 9.134,300 5
06/10/2017 8.981,300 9.148,200 0,82 9.238,500 8.981,300 39
05/10/2017 8.878,500 9.073,800 2,15 9.161,200 8.851,400 9
04/10/2017 8.677,900 8.882,800 1,63 8.947,200 8.677,900 20
03/10/2017 8.895,700 8.740,500 -1,68 8.895,700 8.596,500 15
02/10/2017 8.930,200 8.890,200 -0,45 8.930,200 8.890,200 5
29/09/2017 8.776,700 8.930,200 2,41 8.930,200 8.776,700 30
28/09/2017 8.832,200 8.719,700 -1,27 8.851,300 8.719,700 6
27/09/2017 8.721,100 8.832,200 1,27 8.906,400 8.721,100 5
26/09/2017 8.999,700 8.721,100 -3,64 8.999,700 8.721,100 23
25/09/2017 9.218,200 9.050,300 -2,23 9.279,500 9.050,300 10
22/09/2017 9.254,700 9.257,100 0,77 9.397,100 9.254,700 --
21/09/2017 9.087,600 9.186,800 0,67 9.203,100 9.087,600 141
20/09/2017 9.112,700 9.125,800 0,14 9.289,500 9.112,700 53
19/09/2017 9.086,400 9.112,700 0,29 9.201,600 9.086,400 1
18/09/2017 8.934,100 9.086,400 1,70 9.086,400 8.933,500 24
15/09/2017 8.863,800 8.934,100 0,12 8.981,600 8.863,800 13
14/09/2017 9.006,100 8.923,700 -0,20 9.059,800 8.923,700 18
13/09/2017 8.872,900 8.941,800 -0,06 8.944,200 8.784,500 1
12/09/2017 8.778,900 8.946,900 -0,04 8.946,900 8.778,900 11
11/09/2017 8.880,200 8.950,500 0,79 8.953,200 8.771,700 19
08/09/2017 8.732,000 8.880,200 1,70 8.991,600 8.732,000 20
07/09/2017 8.476,100 8.732,000 3,39 8.732,000 8.469,500 36
06/09/2017 8.484,900 8.445,600 -1,47 8.561,200 8.445,600 15
05/09/2017 8.413,700 8.571,800 2,09 8.571,800 8.413,700 14
04/09/2017 8.325,400 8.396,200 0,85 8.450,300 8.325,400 12
01/09/2017 8.063,600 8.325,400 2,13 8.325,400 8.063,600 31
31/08/2017 8.128,300 8.151,500 0,29 8.255,900 8.128,300 5
30/08/2017 8.076,600 8.128,300 0,64 8.128,300 8.060,300 9
29/08/2017 8.114,000 8.076,600 -0,46 8.122,500 8.076,600 61
28/08/2017 8.130,500 8.114,000 -0,20 8.177,600 8.114,000 15
25/08/2017 8.126,700 8.130,500 0,05 8.130,500 8.126,700 3
24/08/2017 8.058,100 8.126,700 1,09 8.126,700 8.058,100 2
23/08/2017 8.290,100 8.039,000 -3,03 8.290,100 8.039,000 --
22/08/2017 8.193,600 8.290,100 1,18 8.290,100 8.097,900 8
21/08/2017 8.164,000 8.193,600 0,36 8.193,600 8.155,300 --
18/08/2017 8.164,000 8.164,000 0,00 8.164,000 8.164,000 --
17/08/2017 8.034,200 8.164,000 1,62 8.167,900 7.989,300 41
16/08/2017 7.992,500 8.034,200 0,34 8.034,200 7.992,500 2
15/08/2017 7.920,800 8.006,700 1,08 8.006,700 7.920,800 14
14/08/2017 7.975,700 7.920,800 -1,34 8.002,700 7.920,800 --
11/08/2017 8.050,500 8.028,000 -0,28 8.050,500 8.013,800 1
10/08/2017 8.001,400 8.050,500 0,61 8.055,200 8.001,400 27
09/08/2017 7.989,500 8.001,400 0,15 8.001,400 7.927,000 3
08/08/2017 7.920,200 7.989,500 0,87 7.989,500 7.868,600 14
07/08/2017 7.838,000 7.920,200 0,60 7.926,500 7.838,000 23
04/08/2017 7.886,400 7.872,800 -0,17 7.886,400 7.825,000 6
03/08/2017 7.820,100 7.886,400 0,85 7.886,400 7.820,100 2
02/08/2017 7.814,900 7.820,100 0,07 7.860,800 7.807,700 3
01/08/2017 7.726,400 7.814,900 1,15 7.832,000 7.709,500 1
31/07/2017 7.719,100 7.726,400 0,09 7.726,400 7.700,200 10
28/07/2017 7.731,400 7.719,100 -0,16 7.731,400 7.670,400 2
27/07/2017 7.749,200 7.731,400 -0,23 7.749,200 7.731,400 1
26/07/2017 7.560,400 7.749,200 2,83 7.749,200 7.538,700 4
25/07/2017 7.562,800 7.536,200 -1,14 7.562,800 7.512,300 3
24/07/2017 7.782,200 7.622,800 -1,38 7.782,200 7.622,800 19
21/07/2017 7.723,200 7.729,500 2,88 7.729,500 7.723,200 --
20/07/2017 7.536,500 7.513,000 -0,31 7.570,500 7.487,800 2
19/07/2017 7.554,200 7.536,500 0,26 7.554,200 7.524,100 3
18/07/2017 7.522,200 7.517,200 -0,07 7.538,600 7.517,200 --
17/07/2017 7.495,500 7.522,200 0,36 7.542,600 7.495,500 4
14/07/2017 7.461,400 7.495,500 0,46 7.495,500 7.461,400 3
13/07/2017 7.416,400 7.461,400 0,61 7.475,200 7.341,500 17
12/07/2017 7.428,700 7.416,400 -0,17 7.558,400 7.416,400 7
11/07/2017 7.198,000 7.428,700 3,21 7.428,700 7.198,000 --
10/07/2017 7.219,000 7.198,000 -0,29 7.235,400 7.151,500 2
07/07/2017 7.198,700 7.219,000 0,28 7.219,000 7.198,700 --
06/07/2017 7.140,200 7.198,700 0,82 7.198,700 7.140,200 --
05/07/2017 6.938,500 7.140,200 3,29 7.140,200 6.938,500 1
04/07/2017 6.909,600 6.912,900 0,20 6.912,900 6.909,600 --
03/07/2017 6.886,000 6.898,900 -0,88 6.906,300 6.872,700 1
30/06/2017 6.930,100 6.960,300 0,44 6.960,300 6.930,100 --
29/06/2017 6.905,300 6.930,100 0,27 6.935,100 6.887,800 6
28/06/2017 6.918,400 6.911,600 -0,10 6.918,400 6.911,600 --
27/06/2017 6.881,000 6.918,400 0,54 6.918,400 6.881,000 --
26/06/2017 6.861,900 6.881,000 0,28 6.881,000 6.851,000 --
23/06/2017 6.848,600 6.861,900 0,19 6.861,900 6.848,600 7
22/06/2017 6.909,300 6.848,600 -0,88 6.909,300 6.828,000 3
21/06/2017 7.026,100 6.909,300 -1,77 7.026,100 6.849,800 1
20/06/2017 7.024,800 7.034,000 0,27 7.034,000 7.024,800 1
19/06/2017 7.070,000 7.015,000 -1,44 7.070,000 7.015,000 --
16/06/2017 7.120,200 7.117,500 -0,04 7.120,200 7.117,500 --
15/06/2017 7.232,900 7.120,200 -1,56 7.232,900 7.120,200 --
14/06/2017 7.230,200 7.232,900 0,04 7.232,900 7.230,200 --
13/06/2017 7.227,800 7.230,200 0,03 7.230,200 7.203,300 4
12/06/2017 7.340,300 7.227,800 -1,53 7.340,300 7.227,800 --
09/06/2017 7.340,300 7.340,300 0,00 7.340,300 7.340,300 --
08/06/2017 7.352,100 7.340,300 -0,16 7.352,100 7.340,300 --
07/06/2017 7.352,100 7.352,100 -0,23 7.352,100 7.352,100 --
06/06/2017 7.368,700 7.368,700 0,00 7.368,700 7.368,700 --
05/06/2017 7.376,100 7.368,700 -0,10 7.376,100 7.368,700 --
02/06/2017 7.376,100 7.376,100 0,00 7.376,100 7.376,100 --
01/06/2017 7.386,100 7.376,100 -0,14 7.386,100 7.376,100 --
31/05/2017 7.450,800 7.386,100 -0,87 7.450,800 7.386,100 2
30/05/2017 7.386,000 7.450,800 0,88 7.546,300 7.386,000 9
29/05/2017 7.378,400 7.386,000 0,10 7.436,200 7.378,400 --
26/05/2017 7.233,200 7.378,400 2,01 7.378,400 7.233,200 103
25/05/2017 7.356,400 7.233,200 -1,67 7.377,000 7.233,200 88
24/05/2017 7.191,900 7.356,400 2,29 7.381,000 7.191,900 80
23/05/2017 6.871,200 7.191,900 4,67 7.232,500 6.871,200 120
22/05/2017 7.278,200 6.871,200 -5,01 7.332,200 6.871,200 218
19/05/2017 7.210,700 7.233,600 0,32 7.391,200 7.110,300 225
18/05/2017 8.175,100 7.210,700 -13,34 8.175,100 7.202,400 140
17/05/2017 8.433,400 8.320,200 -1,62 8.489,400 8.320,200 87
16/05/2017 8.450,600 8.457,100 -0,07 8.515,000 8.429,800 113
15/05/2017 8.497,500 8.463,100 0,04 8.535,900 8.463,100 92
12/05/2017 8.280,600 8.459,500 2,16 8.459,500 8.280,600 130
11/05/2017 8.258,900 8.280,600 -0,01 8.280,600 8.238,400 34
10/05/2017 8.083,200 8.281,300 2,45 8.333,500 8.067,700 112
09/05/2017 7.962,600 8.083,200 2,18 8.083,200 7.921,200 79
08/05/2017 8.006,700 7.910,600 -1,20 8.006,700 7.910,600 81
05/05/2017 7.975,900 8.006,700 0,39 8.006,700 7.937,800 83
04/05/2017 8.292,600 7.975,900 -3,82 8.303,900 7.975,900 91
03/05/2017 8.344,400 8.292,600 -0,62 8.410,800 8.292,600 81
02/05/2017 8.189,600 8.344,400 1,47 8.369,000 8.189,600 126
28/04/2017 8.066,100 8.223,600 1,34 8.223,600 8.066,100 121
27/04/2017 8.320,300 8.115,000 -2,48 8.320,300 8.115,000 86
26/04/2017 8.249,000 8.321,400 1,44 8.321,400 8.216,300 82
25/04/2017 8.342,500 8.203,500 -1,24 8.342,500 8.069,100 84
24/04/2017 8.165,200 8.306,800 1,73 8.306,800 8.112,000 103
21/04/2017 8.250,500 8.165,200 -1,03 8.295,900 8.125,800 26
20/04/2017 8.268,400 8.250,500 -0,66 8.291,600 8.209,000 102
19/04/2017 8.430,900 8.305,600 -1,49 8.435,800 8.305,600 107
18/04/2017 8.423,000 8.430,900 0,20 8.462,300 8.341,900 116
13/04/2017 8.459,400 8.414,400 -0,53 8.472,100 8.414,400 75
12/04/2017 8.531,000 8.459,400 -0,84 8.552,700 8.459,400 87
11/04/2017 8.689,900 8.531,000 -1,83 8.720,000 8.503,700 83
10/04/2017 8.694,500 8.689,900 -0,19 8.748,900 8.632,800 85
07/04/2017 8.712,800 8.706,700 -0,94 8.712,800 8.572,200 131
06/04/2017 9.013,200 8.789,000 -2,49 9.013,200 8.752,600 79
05/04/2017 8.970,600 9.013,200 0,47 9.128,900 8.970,600 140
04/04/2017 8.861,400 8.970,600 0,30 8.970,600 8.861,400 94
03/04/2017 8.794,100 8.943,800 1,70 8.994,200 8.794,100 89
31/03/2017 8.884,000 8.794,100 -1,01 8.884,000 8.776,100 85
30/03/2017 8.847,100 8.884,000 0,20 8.919,300 8.847,100 132
29/03/2017 8.676,600 8.866,500 2,19 8.902,900 8.676,600 90
28/03/2017 8.517,000 8.676,600 1,87 8.742,400 8.517,000 113
27/03/2017 8.719,500 8.517,000 -2,32 8.719,500 8.436,700 106
24/03/2017 8.547,800 8.719,500 1,31 8.725,600 8.547,800 107
23/03/2017 8.807,900 8.606,900 -2,61 8.807,900 8.606,900 107
22/03/2017 8.804,700 8.838,000 0,38 8.838,000 8.514,000 138
21/03/2017 9.280,100 8.804,700 -5,12 9.280,100 8.803,900 78
20/03/2017 9.207,000 9.280,100 0,93 9.280,100 9.094,800 91
17/03/2017 9.407,000 9.194,400 -2,26 9.438,400 9.194,400 70
16/03/2017 9.208,400 9.407,000 2,16 9.511,600 9.208,400 86
15/03/2017 9.209,000 9.208,400 0,21 9.214,700 9.127,500 116
14/03/2017 9.251,500 9.189,500 -0,67 9.320,800 9.084,700 83
13/03/2017 9.040,400 9.251,500 2,18 9.365,800 9.040,400 137
10/03/2017 8.996,800 9.054,400 -0,86 9.264,200 8.930,200 125
09/03/2017 9.383,800 9.133,200 -3,00 9.383,800 9.103,100 302
08/03/2017 9.742,700 9.415,600 -3,38 9.742,700 9.394,700 116
07/03/2017 9.722,200 9.745,400 0,24 9.840,700 9.683,600 112
06/03/2017 9.639,800 9.722,200 0,89 9.842,100 9.639,800 109
03/03/2017 9.622,700 9.636,100 0,14 9.717,300 9.608,500 118
02/03/2017 9.757,400 9.622,700 -1,38 9.820,800 9.622,700 107
01/03/2017 9.802,400 9.757,400 -0,55 9.834,900 9.703,500 74
28/02/2017 9.705,800 9.811,500 1,09 9.811,500 9.611,300 2
27/02/2017 9.851,500 9.705,800 -1,48 9.851,500 9.705,800 --
24/02/2017 10.205,500 9.851,500 -3,47 10.205,500 9.741,800 87
23/02/2017 10.268,500 10.205,500 -0,61 10.363,900 10.153,700 120
22/02/2017 10.233,800 10.268,500 -0,24 10.368,500 10.233,800 137
21/02/2017 10.136,200 10.293,700 1,55 10.336,400 10.136,200 244
20/02/2017 9.741,400 10.136,200 2,74 10.169,200 9.725,500 220
17/02/2017 10.030,300 9.865,800 -1,64 10.036,000 9.843,000 150
16/02/2017 10.053,700 10.030,300 -0,23 10.149,300 9.912,000 163
15/02/2017 9.733,100 10.053,700 3,29 10.053,700 9.733,100 132
14/02/2017 9.750,500 9.733,100 -0,52 9.813,900 9.713,300 116
13/02/2017 9.571,200 9.783,600 2,45 9.812,900 9.571,200 247
10/02/2017 9.344,700 9.549,200 3,23 9.608,200 9.344,700 80
09/02/2017 9.177,100 9.250,300 0,80 9.297,300 9.163,900 143
08/02/2017 9.188,800 9.177,100 -0,13 9.188,800 9.094,000 73
07/02/2017 9.281,600 9.188,800 -0,49 9.298,700 9.174,800 95
06/02/2017 9.281,700 9.233,900 -0,12 9.298,400 9.152,000 178
03/02/2017 9.229,900 9.245,100 0,16 9.289,800 9.161,200 82
02/02/2017 9.262,400 9.229,900 -0,21 9.262,400 9.101,700 99
01/02/2017 9.116,100 9.249,400 1,46 9.284,700 9.116,100 155
31/01/2017 9.173,400 9.116,100 -0,62 9.218,600 9.116,100 124
30/01/2017 9.343,600 9.173,400 -2,04 9.400,200 9.173,400 193
27/01/2017 9.353,800 9.364,700 -0,35 9.392,300 9.353,800 160
26/01/2017 9.366,200 9.397,700 0,34 9.400,000 9.320,200 224
25/01/2017 9.368,600 9.366,200 -0,03 9.368,600 9.366,200 1
24/01/2017 9.265,300 9.368,600 1,11 9.457,000 9.265,300 125
23/01/2017 9.007,600 9.265,300 3,32 9.274,500 9.007,600 203
20/01/2017 8.900,800 8.967,400 0,75 9.015,600 8.900,800 180
19/01/2017 9.106,200 8.900,800 -2,26 9.106,200 8.900,800 89
18/01/2017 9.053,000 9.106,200 0,78 9.147,100 9.034,500 147
17/01/2017 9.038,900 9.036,000 -0,03 9.056,000 8.883,100 258
16/01/2017 8.947,800 9.038,900 1,02 9.045,000 8.947,800 275
13/01/2017 8.992,700 8.947,800 -0,37 8.992,700 8.925,100 155
12/01/2017 8.535,300 8.981,400 3,98 9.050,000 8.535,300 190
11/01/2017 8.598,500 8.637,800 0,46 8.638,500 8.567,800 140
10/01/2017 8.558,200 8.598,500 0,47 8.615,500 8.544,100 201
09/01/2017 8.447,500 8.558,200 1,31 8.561,100 8.436,200 148
06/01/2017 8.522,000 8.447,500 -0,58 8.522,000 8.439,300 96
05/01/2017 8.438,600 8.496,400 0,97 8.542,300 8.438,600 108
04/01/2017 8.331,500 8.415,100 1,35 8.485,800 8.331,500 143
03/01/2017 8.008,100 8.303,100 3,68 8.394,900 8.008,100 107
02/01/2017 8.041,400 8.008,100 -0,41 8.089,300 8.008,100 14
30/12/2016 8.031,400 8.041,400 -0,76 8.077,100 8.031,400 1
29/12/2016 8.122,100 8.102,800 0,30 8.159,100 8.027,500 121
28/12/2016 7.811,500 8.078,300 3,17 8.081,400 7.811,500 135
27/12/2016 7.685,100 7.829,900 1,42 7.870,600 7.685,100 247
23/12/2016 7.554,400 7.720,400 2,00 7.749,900 7.541,700 145
22/12/2016 7.712,300 7.568,700 -1,86 7.712,300 7.565,100 99
21/12/2016 7.640,000 7.712,300 0,50 7.780,800 7.540,900 95
20/12/2016 7.689,000 7.674,000 -0,20 7.718,200 7.664,700 188
19/12/2016 7.872,700 7.689,000 -2,33 7.872,700 7.689,000 105
16/12/2016 7.758,400 7.872,700 1,47 7.889,600 7.744,100 114
15/12/2016 7.796,500 7.758,400 -0,49 7.814,800 7.682,900 107
14/12/2016 7.885,200 7.796,500 -1,12 7.885,200 7.785,900 88
publicidad
publicidad