22 de Julio, 10:57 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LATIBEX TOPLATIBEX TOP

65,001,56 %
4.244,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/07/2018 4.179,700 4.244,700 1,56 4.244,700 4.164,800 74
19/07/2018 4.247,000 4.179,700 -1,58 4.253,200 4.179,700 57
18/07/2018 4.197,500 4.247,000 1,18 4.257,500 4.197,500 88
17/07/2018 4.164,400 4.197,500 0,81 4.197,500 4.115,600 64
16/07/2018 4.174,900 4.163,700 -0,27 4.189,700 4.163,700 64
13/07/2018 4.166,000 4.174,900 0,11 4.174,900 4.143,000 115
12/07/2018 4.114,300 4.170,500 1,61 4.170,500 4.114,300 73
11/07/2018 4.085,900 4.104,500 0,03 4.126,500 4.085,900 58
10/07/2018 4.024,700 4.103,300 1,98 4.103,300 4.024,700 84
09/07/2018 4.047,500 4.023,800 -0,59 4.050,600 4.023,800 71
06/07/2018 3.969,500 4.047,500 1,78 4.047,500 3.967,500 77
05/07/2018 3.944,500 3.976,600 0,81 4.009,500 3.944,500 38
04/07/2018 3.943,100 3.944,500 -0,41 3.954,000 3.943,100 37
03/07/2018 3.897,300 3.960,700 1,63 3.960,700 3.881,200 62
02/07/2018 3.966,100 3.897,300 -1,73 3.966,100 3.897,300 61
29/06/2018 3.888,200 3.966,100 2,00 3.966,100 3.888,200 49
28/06/2018 3.878,900 3.888,200 0,24 3.888,200 3.872,100 67
27/06/2018 3.900,900 3.878,900 -0,45 3.923,700 3.878,900 112
26/06/2018 3.837,400 3.896,500 1,54 3.902,200 3.837,400 66
25/06/2018 3.908,000 3.837,400 -1,81 3.913,800 3.837,400 64
22/06/2018 3.877,400 3.908,000 0,67 3.922,900 3.876,000 86
21/06/2018 3.943,500 3.881,800 -1,56 3.945,200 3.881,800 73
20/06/2018 3.902,100 3.943,500 1,06 3.943,500 3.891,300 74
19/06/2018 3.836,300 3.902,100 1,55 3.902,100 3.821,700 66
18/06/2018 3.835,600 3.842,600 0,77 3.866,200 3.835,600 56
15/06/2018 3.895,100 3.813,200 -2,10 3.895,100 3.813,200 155
14/06/2018 3.869,700 3.895,100 0,78 3.895,100 3.869,700 66
13/06/2018 3.868,300 3.864,900 -0,19 3.871,500 3.864,900 44
12/06/2018 3.884,700 3.872,300 0,23 3.884,700 3.856,100 52
11/06/2018 3.828,100 3.863,600 1,36 3.863,600 3.828,100 61
08/06/2018 3.803,400 3.811,900 0,17 3.831,300 3.798,000 83
07/06/2018 3.906,700 3.805,500 -2,94 3.906,700 3.805,500 112
06/06/2018 4.045,400 3.920,700 -3,00 4.045,400 3.920,700 160
05/06/2018 4.035,100 4.041,900 -0,18 4.053,200 4.029,200 110
04/06/2018 3.985,200 4.049,200 1,70 4.049,200 3.975,600 122
01/06/2018 4.097,100 3.981,400 -2,79 4.097,100 3.981,400 70
31/05/2018 4.037,700 4.095,700 1,44 4.100,400 4.028,200 32
30/05/2018 4.081,600 4.037,700 -1,08 4.083,800 4.037,700 42
29/05/2018 4.147,400 4.081,600 -2,05 4.151,800 4.081,600 71
28/05/2018 4.266,000 4.167,100 -2,32 4.266,000 4.167,100 146
25/05/2018 4.281,600 4.266,000 -0,36 4.286,200 4.266,000 67
24/05/2018 4.313,100 4.281,600 -1,63 4.319,700 4.272,900 85
23/05/2018 4.381,100 4.352,700 -0,65 4.383,900 4.347,100 63
22/05/2018 4.420,400 4.381,100 -0,84 4.420,400 4.381,100 56
21/05/2018 4.363,800 4.418,300 1,25 4.418,300 4.363,800 43
18/05/2018 4.533,800 4.363,800 -3,75 4.533,800 4.363,800 107
17/05/2018 4.548,300 4.533,800 -0,32 4.550,300 4.533,800 132
16/05/2018 4.407,000 4.548,300 2,18 4.548,300 4.407,000 223
15/05/2018 4.517,400 4.451,100 -1,49 4.517,400 4.451,100 81
14/05/2018 4.518,600 4.518,500 0,00 4.528,500 4.518,500 156
11/05/2018 4.559,400 4.518,500 -0,90 4.582,700 4.518,500 107
10/05/2018 4.395,200 4.559,400 3,74 4.559,400 4.395,200 148
09/05/2018 4.341,200 4.395,200 1,24 4.395,200 4.328,800 48
08/05/2018 4.418,800 4.341,200 -1,83 4.425,300 4.341,200 77
07/05/2018 4.449,900 4.422,100 -0,62 4.475,100 4.422,100 117
04/05/2018 4.363,900 4.449,900 1,97 4.449,900 4.363,900 217
03/05/2018 4.450,300 4.363,900 -2,20 4.450,400 4.363,900 98
02/05/2018 4.531,300 4.462,100 -1,79 4.531,300 4.462,100 117
30/04/2018 4.520,100 4.543,600 -0,03 4.543,600 4.477,900 142
27/04/2018 4.487,200 4.544,900 1,29 4.544,900 4.482,700 248
26/04/2018 4.398,600 4.487,200 1,68 4.487,200 4.395,900 162
25/04/2018 4.492,800 4.413,200 -1,77 4.496,100 4.413,200 165
24/04/2018 4.511,800 4.492,800 -0,42 4.517,300 4.492,800 155
23/04/2018 4.531,700 4.511,800 -0,44 4.534,100 4.510,200 91
20/04/2018 4.537,400 4.531,700 -0,13 4.538,000 4.531,200 178
19/04/2018 4.543,900 4.537,400 -0,02 4.557,300 4.531,100 174
18/04/2018 4.426,800 4.538,300 2,52 4.538,300 4.426,800 149
17/04/2018 4.389,900 4.426,800 0,84 4.426,800 4.386,800 151
16/04/2018 4.413,400 4.389,900 -0,75 4.417,300 4.386,900 86
13/04/2018 4.453,000 4.423,100 -0,67 4.453,300 4.423,100 80
12/04/2018 4.411,000 4.453,000 0,95 4.453,000 4.411,000 94
11/04/2018 4.367,500 4.411,000 0,75 4.411,000 4.358,900 121
10/04/2018 4.395,000 4.378,000 -0,39 4.404,700 4.368,700 124
09/04/2018 4.423,600 4.395,000 -0,65 4.441,400 4.395,000 87
06/04/2018 4.480,000 4.423,600 -1,26 4.480,000 4.423,600 90
05/04/2018 4.358,200 4.480,000 2,81 4.480,000 4.357,300 139
04/04/2018 4.429,100 4.357,500 -1,79 4.429,100 4.357,500 112
03/04/2018 4.379,100 4.437,000 1,32 4.437,000 4.376,500 134
29/03/2018 4.283,000 4.379,100 2,24 4.379,100 4.283,000 147
28/03/2018 4.369,400 4.283,000 -1,98 4.369,400 4.283,000 130
27/03/2018 4.350,600 4.369,400 0,43 4.379,900 4.350,600 122
26/03/2018 4.382,200 4.350,600 -0,72 4.382,200 4.350,600 145
23/03/2018 4.464,900 4.382,200 -1,37 4.464,900 4.382,200 98
22/03/2018 4.451,900 4.443,000 -0,20 4.461,000 4.440,500 189
21/03/2018 4.427,600 4.451,900 0,55 4.451,900 4.427,600 165
20/03/2018 4.365,400 4.427,600 1,29 4.427,600 4.365,400 174
19/03/2018 4.446,000 4.371,100 -1,46 4.446,000 4.371,100 183
16/03/2018 4.446,700 4.435,900 -0,24 4.446,700 4.400,300 184
15/03/2018 4.474,400 4.446,700 -0,79 4.474,400 4.446,700 219
14/03/2018 4.485,800 4.482,300 -0,95 4.531,200 4.482,300 206
13/03/2018 4.552,900 4.525,500 -0,59 4.552,900 4.525,500 175
12/03/2018 4.530,100 4.552,400 0,67 4.552,400 4.514,200 279
09/03/2018 4.418,900 4.522,200 2,34 4.522,200 4.417,700 162
08/03/2018 4.438,900 4.418,900 -0,45 4.438,900 4.418,500 170
07/03/2018 4.525,900 4.438,900 -1,92 4.525,900 4.438,900 159
06/03/2018 4.533,100 4.525,900 -0,16 4.561,300 4.525,900 240
05/03/2018 4.427,700 4.533,100 2,38 4.533,100 4.427,700 224
02/03/2018 4.556,200 4.427,700 -2,82 4.556,200 4.427,700 193
01/03/2018 4.609,000 4.556,200 -1,15 4.609,000 4.556,200 206
28/02/2018 4.610,400 4.609,000 -0,03 4.659,700 4.595,300 230
27/02/2018 4.645,400 4.610,400 -0,75 4.661,100 4.610,400 206
26/02/2018 4.573,100 4.645,400 1,58 4.645,400 4.573,100 295
23/02/2018 4.568,500 4.573,100 0,10 4.581,300 4.568,200 215
22/02/2018 4.554,900 4.568,500 -0,09 4.568,500 4.521,300 251
21/02/2018 4.506,800 4.572,400 1,46 4.572,400 4.496,000 251
20/02/2018 4.504,500 4.506,800 0,10 4.506,800 4.484,900 253
19/02/2018 4.461,200 4.502,500 1,33 4.509,700 4.448,800 253
16/02/2018 4.409,300 4.443,300 0,77 4.443,300 4.386,600 211
15/02/2018 4.308,400 4.409,300 2,34 4.409,300 4.308,400 237
14/02/2018 4.193,100 4.308,400 2,99 4.308,400 4.193,100 202
13/02/2018 4.220,500 4.183,400 -0,63 4.228,400 4.183,400 143
12/02/2018 4.202,700 4.210,000 0,17 4.219,800 4.193,100 169
09/02/2018 4.271,500 4.202,700 -1,61 4.271,500 4.202,700 237
08/02/2018 4.371,600 4.271,500 -2,29 4.371,600 4.271,500 231
07/02/2018 4.259,800 4.371,600 2,62 4.371,600 4.259,800 182
06/02/2018 4.373,000 4.259,800 -2,54 4.373,000 4.259,800 143
05/02/2018 4.377,500 4.370,700 -0,37 4.377,500 4.352,500 185
02/02/2018 4.467,600 4.386,800 -1,78 4.471,100 4.386,800 192
01/02/2018 4.473,400 4.466,300 -0,21 4.488,800 4.463,900 232
31/01/2018 4.429,900 4.475,500 1,24 4.494,000 4.429,900 215
30/01/2018 4.485,000 4.420,800 -1,43 4.489,400 4.420,800 208
29/01/2018 4.482,100 4.485,000 0,19 4.492,100 4.452,000 190
26/01/2018 4.383,300 4.476,500 2,13 4.476,500 4.374,200 187
25/01/2018 4.386,100 4.383,300 0,03 4.394,400 4.383,300 106
24/01/2018 4.349,700 4.382,000 0,74 4.382,000 4.346,400 176
23/01/2018 4.386,700 4.349,700 -0,84 4.386,700 4.341,300 194
22/01/2018 4.356,300 4.386,700 0,70 4.386,700 4.356,300 190
19/01/2018 4.378,000 4.356,300 -0,50 4.378,000 4.350,700 188
18/01/2018 4.338,200 4.378,000 0,92 4.388,100 4.338,200 220
17/01/2018 4.343,000 4.338,200 -0,11 4.360,300 4.338,200 194
16/01/2018 4.350,400 4.343,000 -0,17 4.362,000 4.338,400 188
15/01/2018 4.346,800 4.350,400 0,45 4.355,200 4.344,700 183
12/01/2018 4.306,800 4.330,900 0,56 4.330,900 4.292,800 191
11/01/2018 4.300,200 4.306,800 0,04 4.306,800 4.282,200 181
10/01/2018 4.289,800 4.305,000 0,47 4.305,000 4.271,700 191
09/01/2018 4.292,000 4.285,000 -0,05 4.330,700 4.285,000 180
08/01/2018 4.287,600 4.287,100 -0,01 4.308,200 4.282,300 212
05/01/2018 4.289,000 4.287,600 0,13 4.289,000 4.268,500 174
04/01/2018 4.213,500 4.282,200 1,63 4.282,200 4.207,800 184
03/01/2018 4.203,500 4.213,500 0,60 4.217,500 4.190,900 174
02/01/2018 4.066,400 4.188,300 2,85 4.188,300 4.064,700 221
29/12/2017 4.075,000 4.072,400 -0,69 4.076,100 4.045,100 155
28/12/2017 4.048,800 4.100,700 2,23 4.109,300 4.046,900 182
27/12/2017 4.038,700 4.011,200 -0,83 4.038,700 3.991,100 159
22/12/2017 4.062,200 4.044,900 -0,22 4.062,200 4.020,400 155
21/12/2017 4.058,600 4.053,700 -0,12 4.067,800 4.053,700 147
20/12/2017 4.059,700 4.058,600 -0,53 4.078,100 4.058,600 175
19/12/2017 4.128,300 4.080,200 -1,17 4.128,700 4.080,200 98
18/12/2017 4.077,100 4.128,300 1,17 4.128,300 4.077,100 158
15/12/2017 4.040,100 4.080,400 1,00 4.080,400 4.030,000 92
14/12/2017 4.112,100 4.040,100 -1,65 4.119,600 4.040,100 49
13/12/2017 4.068,800 4.107,900 0,96 4.107,900 4.065,800 60
12/12/2017 4.070,000 4.068,800 -0,03 4.092,600 4.047,100 56
11/12/2017 4.043,400 4.070,000 0,52 4.092,200 4.043,400 65
08/12/2017 4.025,700 4.049,100 0,58 4.049,100 4.015,100 51
07/12/2017 4.052,600 4.025,700 -1,39 4.067,900 4.025,700 56
06/12/2017 4.113,500 4.082,500 -0,75 4.113,500 4.082,500 81
05/12/2017 4.170,300 4.113,500 -1,15 4.191,100 4.113,500 79
04/12/2017 4.091,200 4.161,500 1,72 4.161,500 4.085,800 90
01/12/2017 4.086,500 4.091,200 -0,25 4.091,200 4.078,800 28
30/11/2017 4.215,600 4.101,400 -2,71 4.223,100 4.101,400 65
29/11/2017 4.225,200 4.215,600 -0,23 4.242,500 4.215,600 89
28/11/2017 4.187,500 4.225,300 0,90 4.225,300 4.170,700 61
27/11/2017 4.216,400 4.187,500 -0,69 4.217,600 4.187,500 72
24/11/2017 4.226,700 4.216,400 -0,24 4.237,900 4.216,400 75
23/11/2017 4.211,800 4.226,700 0,56 4.226,700 4.203,100 86
22/11/2017 4.169,700 4.203,000 0,30 4.203,000 4.169,700 123
21/11/2017 4.059,400 4.190,500 3,58 4.190,500 4.059,400 113
20/11/2017 4.078,800 4.045,700 -0,81 4.083,200 4.045,700 52
17/11/2017 4.028,400 4.078,800 1,25 4.078,800 4.028,400 77
16/11/2017 3.952,300 4.028,400 1,93 4.031,100 3.952,300 159
15/11/2017 4.026,100 3.952,300 -1,66 4.026,100 3.948,500 27
14/11/2017 4.124,300 4.018,900 -2,87 4.125,900 4.018,900 54
13/11/2017 4.153,800 4.137,800 -0,19 4.157,400 4.137,800 96
10/11/2017 4.167,500 4.145,600 -0,53 4.174,000 4.145,600 91
09/11/2017 4.173,800 4.167,500 -0,50 4.187,800 4.167,500 79
08/11/2017 4.209,000 4.188,300 -0,43 4.231,600 4.188,300 142
07/11/2017 4.239,800 4.206,200 -0,79 4.257,400 4.206,200 64
06/11/2017 4.257,400 4.239,800 -0,41 4.310,300 4.239,800 89
03/11/2017 4.323,700 4.257,400 -1,53 4.323,700 4.246,300 62
02/11/2017 4.304,400 4.323,700 0,94 4.323,700 4.300,800 30
01/11/2017 4.285,700 4.283,600 -0,05 4.312,200 4.283,600 84
31/10/2017 4.310,500 4.285,700 -0,58 4.318,800 4.285,700 56
30/10/2017 4.337,900 4.310,500 -0,55 4.344,400 4.310,500 55
27/10/2017 4.337,000 4.334,500 -0,58 4.366,500 4.329,600 111
26/10/2017 4.324,500 4.359,900 0,82 4.359,900 4.324,500 18
25/10/2017 4.350,900 4.324,500 -0,02 4.391,000 4.324,500 125
24/10/2017 4.373,300 4.325,400 -1,10 4.383,500 4.325,400 49
23/10/2017 4.382,300 4.373,300 -0,21 4.386,300 4.372,700 53
20/10/2017 4.377,200 4.382,300 0,12 4.422,600 4.377,200 61
19/10/2017 4.401,600 4.377,200 -0,55 4.419,700 4.377,200 50
18/10/2017 4.348,300 4.401,600 1,23 4.401,600 4.348,300 106
17/10/2017 4.334,500 4.348,300 -0,14 4.373,100 4.334,500 66
16/10/2017 4.330,800 4.354,300 0,75 4.373,100 4.330,800 63
13/10/2017 4.358,100 4.322,100 -0,83 4.365,100 4.322,100 64
12/10/2017 4.345,200 4.358,100 0,30 4.358,200 4.341,900 55
11/10/2017 4.373,400 4.345,200 -0,65 4.383,800 4.345,200 76
10/10/2017 4.368,400 4.373,800 0,12 4.388,100 4.366,100 70
09/10/2017 4.383,100 4.368,400 -0,34 4.388,100 4.368,400 55
06/10/2017 4.409,300 4.383,100 -0,81 4.425,600 4.380,700 93
05/10/2017 4.339,500 4.418,700 1,88 4.444,600 4.322,900 58
04/10/2017 4.283,500 4.337,200 0,91 4.363,000 4.283,500 69
03/10/2017 4.391,300 4.298,100 -2,00 4.391,300 4.274,600 66
02/10/2017 4.387,200 4.385,600 -0,04 4.387,200 4.378,900 75
29/09/2017 4.345,700 4.387,200 1,43 4.388,100 4.345,000 78
28/09/2017 4.366,500 4.325,300 -0,94 4.366,500 4.325,300 54
27/09/2017 4.364,300 4.366,500 0,05 4.390,400 4.364,300 55
26/09/2017 4.409,200 4.364,300 -1,36 4.409,400 4.364,300 73
25/09/2017 4.471,700 4.424,500 -1,41 4.499,200 4.424,500 60
22/09/2017 4.495,500 4.487,800 0,15 4.550,900 4.487,800 52
21/09/2017 4.441,300 4.481,300 0,54 4.500,600 4.441,300 192
20/09/2017 4.475,800 4.457,400 -0,41 4.512,000 4.457,400 103
19/09/2017 4.468,000 4.475,800 0,05 4.493,400 4.468,000 53
18/09/2017 4.416,000 4.473,600 1,42 4.473,600 4.413,200 75
15/09/2017 4.410,000 4.411,100 -0,10 4.430,000 4.409,400 65
14/09/2017 4.400,200 4.415,500 0,54 4.444,700 4.400,200 66
13/09/2017 4.375,000 4.391,900 -0,02 4.393,700 4.334,100 54
12/09/2017 4.329,500 4.392,600 0,00 4.392,600 4.329,500 62
11/09/2017 4.394,500 4.392,800 0,10 4.396,400 4.347,300 62
08/09/2017 4.351,800 4.388,300 0,90 4.426,800 4.347,300 92
07/09/2017 4.270,000 4.349,100 2,13 4.349,100 4.262,700 91
06/09/2017 4.270,400 4.258,300 -1,01 4.316,200 4.258,300 64
05/09/2017 4.257,200 4.301,700 0,73 4.308,800 4.257,200 102
04/09/2017 4.269,000 4.270,500 0,04 4.292,600 4.262,600 60
01/09/2017 4.202,700 4.269,000 0,71 4.269,000 4.202,700 76
31/08/2017 4.224,200 4.239,000 0,35 4.266,600 4.220,500 52
30/08/2017 4.171,300 4.224,200 1,27 4.224,200 4.171,300 63
29/08/2017 4.215,300 4.171,300 -1,04 4.215,300 4.171,300 113
28/08/2017 4.236,500 4.215,300 -0,50 4.256,500 4.215,300 65
25/08/2017 4.231,500 4.236,500 0,12 4.238,100 4.231,200 78
24/08/2017 4.202,900 4.231,500 0,74 4.231,500 4.202,900 50
23/08/2017 4.291,900 4.200,500 -2,13 4.299,600 4.200,500 51
22/08/2017 4.265,600 4.291,900 0,62 4.296,400 4.231,300 59
21/08/2017 4.267,800 4.265,600 -0,05 4.267,800 4.254,300 51
18/08/2017 4.274,700 4.267,800 -0,16 4.274,700 4.258,500 51
17/08/2017 4.223,300 4.274,700 1,22 4.274,700 4.200,500 108
16/08/2017 4.201,300 4.223,300 0,39 4.223,300 4.199,900 51
15/08/2017 4.166,900 4.206,800 0,96 4.206,800 4.166,900 69
14/08/2017 4.170,700 4.166,900 -0,25 4.192,000 4.166,900 55
11/08/2017 4.188,300 4.177,400 -0,26 4.188,300 4.173,200 57
10/08/2017 4.175,900 4.188,300 0,30 4.193,600 4.174,000 82
09/08/2017 4.196,100 4.175,900 -0,48 4.196,100 4.156,200 74
08/08/2017 4.180,200 4.196,100 0,38 4.196,100 4.149,800 65
07/08/2017 4.141,000 4.180,200 0,62 4.182,100 4.139,000 73
04/08/2017 4.124,200 4.154,400 0,73 4.154,400 4.106,800 58
03/08/2017 4.119,900 4.124,200 0,10 4.137,600 4.119,900 76
02/08/2017 4.137,300 4.119,900 -0,42 4.140,000 4.119,900 56
01/08/2017 4.111,300 4.137,300 0,63 4.137,300 4.099,200 64
31/07/2017 4.124,200 4.111,300 -0,31 4.124,200 4.107,200 88
28/07/2017 4.162,700 4.124,200 -0,95 4.164,200 4.124,200 74
27/07/2017 4.178,700 4.163,700 -0,17 4.185,200 4.163,700 49
26/07/2017 4.099,500 4.170,900 1,99 4.170,900 4.085,400 77
25/07/2017 4.101,600 4.089,500 -0,48 4.105,400 4.086,000 53
publicidad
publicidad