19 de Junio, 06:46 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LATIBEX BRASLATIBEX BRAS

46,200,60 %
7.798,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/06/2018 7.797,200 7.798,700 0,60 7.855,600 7.769,800 24
15/06/2018 8.040,600 7.752,500 -3,58 8.044,800 7.752,500 121
14/06/2018 7.987,600 8.040,600 0,83 8.040,600 7.969,800 29
13/06/2018 8.031,400 7.974,500 -1,00 8.038,500 7.974,500 10
12/06/2018 8.062,200 8.054,900 0,36 8.063,200 8.008,000 22
11/06/2018 7.894,000 8.025,700 2,27 8.025,700 7.894,000 31
08/06/2018 7.831,600 7.847,500 -0,01 7.918,800 7.817,100 22
07/06/2018 8.207,100 7.848,600 -4,30 8.207,100 7.848,600 85
06/06/2018 8.632,500 8.201,500 -4,87 8.632,500 8.201,500 128
05/06/2018 8.556,600 8.621,700 0,25 8.621,700 8.545,700 48
04/06/2018 8.391,200 8.599,900 2,72 8.599,900 8.365,800 86
01/06/2018 8.696,800 8.371,900 -3,68 8.696,800 8.371,900 42
31/05/2018 8.465,900 8.691,600 2,67 8.691,600 8.465,900 1
30/05/2018 8.617,800 8.465,900 -1,76 8.617,800 8.465,900 13
29/05/2018 8.855,900 8.617,800 -2,69 8.870,000 8.617,800 38
28/05/2018 9.144,200 8.855,900 -3,15 9.144,200 8.855,900 118
25/05/2018 9.209,100 9.144,200 -0,70 9.225,000 9.144,200 11
24/05/2018 9.351,200 9.209,100 -2,68 9.364,600 9.209,100 43
23/05/2018 9.576,600 9.462,900 -1,19 9.576,600 9.462,900 2
22/05/2018 9.647,600 9.576,600 -0,57 9.647,600 9.576,600 1
21/05/2018 9.465,200 9.631,300 1,75 9.631,300 9.465,200 6
18/05/2018 9.934,000 9.465,200 -4,72 9.934,000 9.465,200 38
17/05/2018 9.986,800 9.934,000 -0,53 9.988,500 9.934,000 64
16/05/2018 9.550,700 9.986,800 3,22 9.986,800 9.550,700 142
15/05/2018 9.875,400 9.675,000 -2,09 9.875,400 9.675,000 26
14/05/2018 9.908,200 9.881,500 -0,21 9.935,000 9.881,500 53
11/05/2018 10.044,500 9.902,100 -1,42 10.102,000 9.902,100 71
10/05/2018 9.570,100 10.044,500 4,96 10.044,500 9.570,100 115
09/05/2018 9.362,200 9.570,100 2,22 9.570,100 9.362,200 14
08/05/2018 9.602,800 9.362,200 -2,63 9.602,800 9.362,200 17
07/05/2018 9.689,400 9.615,200 -0,77 9.770,000 9.615,200 13
04/05/2018 9.373,900 9.689,400 3,37 9.689,400 9.373,900 111
03/05/2018 9.580,500 9.373,900 -2,61 9.580,500 9.373,900 29
02/05/2018 9.819,500 9.624,900 -2,37 9.819,500 9.624,900 20
30/04/2018 9.811,800 9.858,400 -0,22 9.880,400 9.718,100 37
27/04/2018 9.721,700 9.879,900 1,63 9.879,900 9.721,700 64
26/04/2018 9.460,600 9.721,700 2,31 9.721,700 9.432,700 95
25/04/2018 9.708,000 9.502,300 -2,12 9.713,000 9.502,300 97
24/04/2018 9.747,500 9.708,000 -0,41 9.774,200 9.708,000 51
23/04/2018 9.799,300 9.747,500 -0,53 9.811,400 9.747,500 15
20/04/2018 9.796,800 9.799,300 0,03 9.810,700 9.796,800 71
19/04/2018 9.823,100 9.796,800 0,04 9.857,400 9.781,400 102
18/04/2018 9.544,500 9.792,900 2,60 9.792,900 9.544,500 79
17/04/2018 9.413,600 9.544,500 1,39 9.544,500 9.407,600 85
16/04/2018 9.530,900 9.413,600 -1,52 9.530,900 9.399,700 14
13/04/2018 9.673,200 9.558,700 -1,18 9.673,200 9.558,700 12
12/04/2018 9.521,100 9.673,200 1,60 9.673,200 9.521,100 25
11/04/2018 9.381,300 9.521,100 1,14 9.521,100 9.367,400 18
10/04/2018 9.484,700 9.413,500 -0,75 9.512,500 9.411,900 44
09/04/2018 9.674,300 9.484,700 -1,96 9.674,300 9.484,700 10
06/04/2018 9.845,100 9.674,300 -1,73 9.845,100 9.674,300 15
05/04/2018 9.475,000 9.845,100 3,91 9.845,100 9.475,000 71
04/04/2018 9.704,300 9.475,000 -2,66 9.704,300 9.475,000 8
03/04/2018 9.610,700 9.733,900 1,28 9.733,900 9.610,700 60
29/03/2018 9.324,900 9.610,700 3,06 9.610,700 9.324,900 102
28/03/2018 9.586,000 9.324,900 -2,72 9.586,000 9.324,900 32
27/03/2018 9.576,400 9.586,000 0,10 9.641,200 9.576,400 25
26/03/2018 9.649,100 9.576,400 -0,75 9.649,100 9.576,400 3
23/03/2018 9.918,500 9.649,100 -2,10 9.918,500 9.649,100 10
22/03/2018 9.857,300 9.855,900 -0,01 9.870,700 9.818,600 49
21/03/2018 9.809,800 9.857,300 0,48 9.857,300 9.809,800 31
20/03/2018 9.600,500 9.809,800 1,86 9.809,800 9.600,500 31
19/03/2018 9.848,100 9.630,800 -1,94 9.848,100 9.630,800 91
16/03/2018 9.777,500 9.821,300 0,45 9.821,300 9.675,700 47
15/03/2018 9.863,500 9.777,500 -0,87 9.863,500 9.777,500 54
14/03/2018 9.918,100 9.863,500 -1,67 10.037,100 9.863,500 60
13/03/2018 10.106,500 10.030,600 -0,86 10.106,500 10.030,600 33
12/03/2018 10.067,800 10.117,300 0,92 10.138,400 10.039,900 106
09/03/2018 9.784,100 10.025,400 2,47 10.025,400 9.746,600 22
08/03/2018 9.879,600 9.784,100 -0,97 9.879,600 9.784,100 24
07/03/2018 10.107,600 9.879,600 -2,26 10.120,900 9.879,600 17
06/03/2018 10.114,100 10.107,600 -0,06 10.195,600 10.107,600 93
05/03/2018 9.795,000 10.114,100 3,26 10.114,100 9.795,000 86
02/03/2018 10.166,900 9.795,000 -3,66 10.166,900 9.795,000 47
01/03/2018 10.326,100 10.166,900 -1,54 10.326,100 10.166,900 62
28/02/2018 10.304,200 10.326,100 0,21 10.423,900 10.264,100 92
27/02/2018 10.361,000 10.304,200 -0,55 10.431,900 10.304,200 68
26/02/2018 10.068,500 10.361,000 2,91 10.361,000 10.068,500 147
23/02/2018 10.043,000 10.068,500 0,25 10.068,500 10.043,000 40
22/02/2018 9.999,300 10.043,000 0,13 10.043,000 9.924,400 78
21/02/2018 9.869,800 10.029,600 1,62 10.029,600 9.826,300 81
20/02/2018 9.760,200 9.869,800 1,18 9.869,800 9.715,200 110
19/02/2018 9.651,000 9.754,900 1,08 9.754,900 9.609,200 105
16/02/2018 9.569,500 9.651,000 0,85 9.651,000 9.505,100 67
15/02/2018 9.290,700 9.569,500 3,00 9.569,500 9.290,700 94
14/02/2018 8.996,100 9.290,700 3,59 9.290,700 8.996,100 58
13/02/2018 9.051,900 8.968,300 -0,33 9.051,900 8.968,300 --
12/02/2018 9.007,100 8.998,300 -0,10 9.007,100 8.998,300 --
09/02/2018 9.214,000 9.007,100 -2,25 9.225,400 9.007,100 99
08/02/2018 9.390,800 9.214,000 -1,88 9.390,800 9.214,000 86
07/02/2018 9.054,900 9.390,800 3,71 9.390,800 9.054,900 109
06/02/2018 9.344,600 9.054,900 -2,97 9.344,600 9.054,900 55
05/02/2018 9.364,000 9.332,500 -0,56 9.364,000 9.314,500 52
02/02/2018 9.648,500 9.384,900 -2,73 9.648,500 9.384,900 45
01/02/2018 9.677,400 9.648,600 -0,35 9.739,300 9.648,600 123
31/01/2018 9.547,100 9.682,800 1,42 9.731,600 9.547,100 45
30/01/2018 9.735,100 9.547,100 -1,93 9.747,500 9.547,100 61
29/01/2018 9.704,300 9.735,100 0,63 9.735,100 9.584,400 43
26/01/2018 9.335,100 9.674,100 3,63 9.674,100 9.335,100 83
25/01/2018 9.368,600 9.335,100 -0,24 9.368,600 9.335,100 7
24/01/2018 9.187,900 9.357,900 1,85 9.357,900 9.173,900 23
23/01/2018 9.313,100 9.187,900 -1,34 9.320,600 9.187,900 27
22/01/2018 9.220,000 9.313,100 1,01 9.313,100 9.220,000 42
19/01/2018 9.281,700 9.220,000 -0,66 9.281,700 9.216,700 41
18/01/2018 9.199,200 9.281,700 0,90 9.313,600 9.199,200 43
17/01/2018 9.264,200 9.199,200 -0,70 9.306,000 9.199,200 47
16/01/2018 9.297,700 9.264,200 -0,36 9.343,700 9.264,200 42
15/01/2018 9.304,300 9.297,700 0,41 9.309,700 9.285,500 35
12/01/2018 9.255,000 9.259,300 0,05 9.293,400 9.216,300 46
11/01/2018 9.132,700 9.255,000 1,19 9.255,000 9.132,700 26
10/01/2018 9.098,900 9.146,600 0,68 9.146,600 9.079,500 44
09/01/2018 9.117,000 9.085,000 -0,20 9.235,900 9.085,000 33
08/01/2018 9.118,000 9.103,100 -0,16 9.177,000 9.103,100 65
05/01/2018 9.140,400 9.118,000 0,15 9.140,400 9.085,900 27
04/01/2018 8.891,400 9.104,100 2,39 9.104,100 8.891,400 38
03/01/2018 8.890,200 8.891,400 0,65 8.921,800 8.852,700 27
02/01/2018 8.502,900 8.834,400 3,71 8.834,400 8.502,900 73
29/12/2017 8.518,500 8.518,700 -0,85 8.518,700 8.439,500 7
28/12/2017 8.381,500 8.592,100 3,83 8.600,800 8.381,500 34
27/12/2017 8.295,200 8.275,300 -0,45 8.295,200 8.181,200 12
22/12/2017 8.340,300 8.312,600 -0,04 8.340,300 8.230,500 2
21/12/2017 8.303,700 8.316,000 0,15 8.338,500 8.303,700 --
20/12/2017 8.284,900 8.303,700 -0,46 8.332,500 8.284,900 30
19/12/2017 8.475,900 8.341,900 -1,58 8.491,900 8.341,900 48
18/12/2017 8.340,800 8.475,900 1,45 8.475,900 8.340,800 84
15/12/2017 8.227,600 8.354,500 1,54 8.354,500 8.208,800 43
14/12/2017 8.555,700 8.227,600 -3,74 8.555,700 8.227,600 1
13/12/2017 8.406,500 8.547,500 1,68 8.547,500 8.406,500 27
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
publicidad
publicidad