Vocento 15 años 17 de Octubre, 05:47 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LATIBEX TOPLATIBEX TOP

32,200,75 %
4.354,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
24/07/2017 4.174,900 4.109,300 -1,09 4.174,900 4.109,300 91
21/07/2017 4.149,800 4.154,700 1,65 4.154,900 4.149,200 49
20/07/2017 4.105,000 4.087,400 -0,43 4.117,600 4.081,000 53
19/07/2017 4.117,700 4.105,000 0,19 4.136,900 4.098,100 78
18/07/2017 4.097,100 4.097,300 0,00 4.111,100 4.097,100 48
17/07/2017 4.099,400 4.097,100 -0,06 4.104,700 4.085,000 77
14/07/2017 4.091,100 4.099,400 0,57 4.102,600 4.078,100 75
13/07/2017 4.031,800 4.076,300 1,10 4.076,300 4.031,800 94
12/07/2017 4.034,800 4.031,800 -0,07 4.071,100 4.023,600 77
11/07/2017 3.940,600 4.034,800 2,39 4.034,800 3.940,600 51
10/07/2017 3.941,600 3.940,600 -0,03 3.954,100 3.918,500 55
07/07/2017 3.917,300 3.941,600 0,62 3.941,600 3.917,300 75
06/07/2017 3.888,100 3.917,300 0,75 3.917,300 3.886,300 46
05/07/2017 3.833,400 3.888,100 1,71 3.888,100 3.827,000 76
04/07/2017 3.826,600 3.822,800 -0,01 3.832,600 3.817,700 46
03/07/2017 3.827,900 3.823,300 -0,78 3.836,800 3.814,800 48
30/06/2017 3.810,800 3.853,500 1,12 3.853,500 3.810,800 49
29/06/2017 3.821,600 3.810,800 -0,35 3.829,400 3.810,800 80
28/06/2017 3.848,900 3.824,200 -0,52 3.848,900 3.824,200 31
27/06/2017 3.847,600 3.844,200 -0,09 3.849,200 3.839,900 48
26/06/2017 3.837,500 3.847,600 0,26 3.847,600 3.820,600 48
23/06/2017 3.801,100 3.837,500 0,96 3.837,500 3.801,100 82
22/06/2017 3.815,200 3.801,100 -0,37 3.815,200 3.784,000 78
21/06/2017 3.857,600 3.815,200 -1,18 3.857,600 3.783,400 77
20/06/2017 3.897,800 3.860,900 -0,84 3.897,800 3.860,900 55
19/06/2017 3.965,600 3.893,700 -2,26 3.965,600 3.893,700 71
16/06/2017 3.982,600 3.983,800 0,03 3.985,100 3.982,600 71
15/06/2017 4.038,200 3.982,600 -1,20 4.038,200 3.979,600 68
14/06/2017 4.016,700 4.030,800 0,35 4.030,800 4.013,300 48
13/06/2017 3.985,100 4.016,700 0,75 4.016,900 3.985,100 76
12/06/2017 4.009,700 3.986,900 -0,57 4.027,000 3.986,900 74
09/06/2017 4.004,500 4.009,700 0,13 4.011,000 4.004,500 51
08/06/2017 3.986,300 4.004,500 0,42 4.006,100 3.986,300 51
07/06/2017 3.981,800 3.987,700 0,05 3.987,700 3.976,800 52
06/06/2017 3.981,600 3.985,800 0,11 3.987,000 3.981,600 74
05/06/2017 3.978,200 3.981,600 0,24 3.988,900 3.976,900 51
02/06/2017 3.998,600 3.972,200 -0,66 3.998,600 3.969,100 67
01/06/2017 3.962,200 3.998,600 0,92 3.998,600 3.958,300 28
31/05/2017 3.976,100 3.962,200 -0,35 3.982,800 3.962,200 31
30/05/2017 3.959,900 3.976,100 0,26 4.017,900 3.959,900 80
29/05/2017 3.945,500 3.965,800 0,55 3.985,200 3.945,500 58
26/05/2017 3.880,200 3.944,000 1,53 3.944,000 3.880,200 159
25/05/2017 3.913,100 3.884,500 -0,73 3.916,000 3.876,100 143
24/05/2017 3.852,500 3.913,100 1,57 3.915,600 3.852,500 170
23/05/2017 3.743,500 3.852,500 2,91 3.862,900 3.743,500 203
22/05/2017 3.891,900 3.743,500 -3,33 3.891,900 3.743,500 300
19/05/2017 3.853,200 3.872,500 0,50 3.905,700 3.827,500 306
18/05/2017 4.169,100 3.853,200 -9,08 4.169,100 3.853,200 226
17/05/2017 4.268,600 4.238,000 -1,13 4.295,600 4.238,000 161
16/05/2017 4.287,800 4.286,300 -0,25 4.304,500 4.275,300 181
15/05/2017 4.316,000 4.297,100 0,35 4.328,300 4.297,100 150
12/05/2017 4.217,700 4.282,300 1,53 4.282,600 4.217,700 206
11/05/2017 4.210,400 4.217,700 0,03 4.217,700 4.199,800 108
10/05/2017 4.129,700 4.216,600 2,10 4.248,300 4.129,700 166
09/05/2017 4.064,100 4.129,700 2,10 4.129,700 4.054,900 156
08/05/2017 4.072,100 4.044,900 -0,67 4.078,900 4.044,900 164
05/05/2017 4.066,000 4.072,100 0,15 4.073,500 4.042,700 160
04/05/2017 4.178,700 4.066,000 -2,51 4.182,300 4.057,100 175
03/05/2017 4.223,000 4.170,600 -1,07 4.255,100 4.170,600 183
02/05/2017 4.139,500 4.215,600 1,55 4.219,500 4.139,500 212
28/04/2017 4.106,500 4.151,200 0,05 4.152,500 4.097,900 208
27/04/2017 4.151,500 4.149,200 -0,07 4.175,300 4.125,700 207
26/04/2017 4.132,700 4.152,300 0,89 4.152,300 4.123,700 161
25/04/2017 4.181,900 4.115,800 -1,27 4.181,900 4.081,600 155
24/04/2017 4.120,200 4.168,600 1,20 4.168,600 4.100,600 185
21/04/2017 4.141,300 4.119,200 -0,53 4.149,300 4.094,900 106
20/04/2017 4.140,600 4.141,300 -0,55 4.147,200 4.119,600 174
19/04/2017 4.315,500 4.164,200 -3,51 4.315,500 4.164,200 184
18/04/2017 4.333,900 4.315,500 -0,36 4.353,500 4.300,200 195
13/04/2017 4.284,700 4.331,200 1,09 4.360,300 4.284,700 128
12/04/2017 4.341,400 4.284,700 0,49 4.341,400 4.284,700 166
11/04/2017 4.373,000 4.263,600 -2,05 4.373,000 4.262,000 135
10/04/2017 4.271,800 4.352,800 1,79 4.370,400 4.271,800 171
07/04/2017 4.275,700 4.276,300 -0,55 4.278,900 4.241,200 206
06/04/2017 4.363,500 4.300,100 -1,45 4.374,500 4.283,400 153
05/04/2017 4.335,400 4.363,500 0,65 4.397,100 4.335,400 189
04/04/2017 4.301,000 4.335,400 0,26 4.335,400 4.301,000 170
03/04/2017 4.274,200 4.324,000 1,40 4.343,300 4.274,200 162
31/03/2017 4.291,200 4.264,400 -0,62 4.320,500 4.264,400 138
30/03/2017 4.264,900 4.291,200 0,42 4.306,700 4.264,900 229
29/03/2017 4.206,900 4.273,100 1,65 4.282,700 4.206,900 166
28/03/2017 4.146,100 4.203,700 1,39 4.228,400 4.146,000 201
27/03/2017 4.202,200 4.146,100 -1,32 4.210,300 4.098,600 195
24/03/2017 4.111,900 4.201,500 1,59 4.201,500 4.110,600 185
23/03/2017 4.191,500 4.135,900 -1,59 4.191,500 4.130,600 158
22/03/2017 4.188,500 4.202,600 0,32 4.214,300 4.116,000 191
21/03/2017 4.332,800 4.189,000 -3,32 4.341,500 4.189,000 163
20/03/2017 4.283,000 4.332,800 1,62 4.332,800 4.259,500 161
17/03/2017 4.321,600 4.263,700 -1,13 4.329,900 4.263,700 150
16/03/2017 4.231,800 4.312,500 2,14 4.331,700 4.228,100 160
15/03/2017 4.211,500 4.222,000 0,42 4.227,300 4.187,300 202
14/03/2017 4.219,800 4.204,300 -0,30 4.243,100 4.166,700 160
13/03/2017 4.137,100 4.216,800 1,94 4.238,500 4.134,400 218
10/03/2017 4.123,400 4.136,700 -0,86 4.210,800 4.099,100 198
09/03/2017 4.268,400 4.172,500 -2,45 4.270,100 4.172,500 387
08/03/2017 4.387,800 4.277,100 -2,28 4.391,500 4.277,100 199
07/03/2017 4.360,800 4.376,700 0,42 4.418,400 4.360,700 192
06/03/2017 4.356,800 4.358,200 0,14 4.415,300 4.356,800 182
03/03/2017 4.286,900 4.352,000 0,92 4.372,800 4.286,900 236
02/03/2017 4.356,800 4.312,500 -1,02 4.376,300 4.312,500 164
01/03/2017 4.349,200 4.356,800 0,10 4.362,100 4.329,900 125
28/02/2017 4.327,800 4.352,500 0,57 4.357,500 4.296,000 89
27/02/2017 4.369,800 4.327,800 -0,96 4.373,800 4.327,800 75
24/02/2017 4.487,500 4.369,800 -2,62 4.496,900 4.355,000 162
23/02/2017 4.493,100 4.487,500 -0,49 4.532,600 4.471,200 282
22/02/2017 4.471,400 4.509,400 0,37 4.551,700 4.471,400 247
21/02/2017 4.422,400 4.492,800 1,64 4.502,800 4.422,400 353
20/02/2017 4.302,700 4.420,400 1,86 4.431,300 4.238,600 420
17/02/2017 4.387,800 4.339,600 -1,10 4.388,600 4.319,900 233
16/02/2017 4.410,000 4.387,800 -0,59 4.433,100 4.346,700 302
15/02/2017 4.318,700 4.414,000 2,21 4.414,000 4.309,500 190
14/02/2017 4.320,500 4.318,700 -0,30 4.341,700 4.308,800 199
13/02/2017 4.255,500 4.331,700 1,98 4.336,900 4.253,500 325
10/02/2017 4.167,800 4.247,400 2,77 4.267,600 4.167,800 158
09/02/2017 4.093,700 4.132,900 0,96 4.134,800 4.089,200 218
08/02/2017 4.099,200 4.093,700 -0,13 4.099,200 4.065,000 245
07/02/2017 4.137,900 4.099,200 -0,55 4.146,700 4.099,200 175
06/02/2017 4.135,000 4.121,700 -0,16 4.155,700 4.093,200 265
03/02/2017 4.109,500 4.128,400 1,49 4.143,400 4.091,700 170
02/02/2017 4.080,400 4.067,600 -0,20 4.083,300 4.024,800 175
01/02/2017 4.030,100 4.075,600 1,11 4.083,800 4.030,100 235
31/01/2017 4.068,600 4.030,900 -0,93 4.078,100 4.030,900 189
30/01/2017 4.115,900 4.068,600 -1,34 4.141,200 4.065,600 269
27/01/2017 4.124,300 4.123,800 -0,41 4.137,500 4.123,800 195
26/01/2017 4.113,200 4.140,600 0,67 4.140,600 4.103,900 654
25/01/2017 4.124,700 4.113,200 -0,28 4.124,700 4.108,200 7
24/01/2017 4.068,400 4.124,700 1,38 4.146,500 4.068,400 136
23/01/2017 3.984,000 4.068,400 2,50 4.068,400 3.984,000 214
20/01/2017 3.947,900 3.969,100 0,54 3.981,900 3.947,900 191
19/01/2017 4.027,000 3.947,900 -1,96 4.027,000 3.947,900 100
18/01/2017 4.012,000 4.027,000 0,43 4.033,200 3.985,700 160
17/01/2017 4.019,900 4.009,900 -0,25 4.019,900 3.966,300 330
16/01/2017 4.036,700 4.019,900 -0,42 4.055,900 4.004,300 406
13/01/2017 4.054,600 4.036,700 -0,35 4.063,200 4.034,100 261
12/01/2017 3.953,300 4.051,000 2,00 4.096,100 3.951,700 300
11/01/2017 3.954,400 3.971,500 0,43 3.972,100 3.950,200 247
10/01/2017 3.938,600 3.954,400 0,40 3.958,400 3.930,200 308
09/01/2017 3.908,700 3.938,600 0,76 3.939,200 3.903,600 255
06/01/2017 3.891,400 3.908,700 0,53 3.918,800 3.891,400 205
05/01/2017 3.885,400 3.888,200 0,30 3.911,300 3.880,000 234
04/01/2017 3.856,600 3.876,700 0,62 3.885,600 3.854,000 251
03/01/2017 3.748,300 3.853,000 2,79 3.870,100 3.748,300 206
02/01/2017 3.754,700 3.748,300 -1,24 3.773,800 3.748,300 161
30/12/2016 3.796,000 3.795,200 -0,66 3.808,700 3.793,700 135
29/12/2016 3.818,600 3.820,500 0,19 3.829,500 3.799,100 235
28/12/2016 3.731,800 3.813,100 2,01 3.813,800 3.729,900 270
27/12/2016 3.656,100 3.738,100 1,91 3.745,200 3.656,100 382
23/12/2016 3.614,300 3.668,200 1,42 3.676,200 3.610,600 255
22/12/2016 3.723,200 3.617,000 -2,85 3.724,600 3.617,000 240
21/12/2016 3.710,700 3.723,200 -0,03 3.751,100 3.670,700 233
20/12/2016 3.702,100 3.724,400 0,60 3.733,300 3.701,500 323
19/12/2016 3.737,000 3.702,100 -0,93 3.762,000 3.702,100 237
16/12/2016 3.719,100 3.737,000 0,48 3.760,900 3.712,400 208
15/12/2016 3.724,900 3.719,100 -0,16 3.724,900 3.668,800 231
14/12/2016 3.760,700 3.724,900 -0,95 3.761,500 3.723,800 189
13/12/2016 3.786,000 3.760,700 -0,60 3.789,100 3.752,700 199
12/12/2016 3.842,400 3.783,400 -0,87 3.846,900 3.783,400 170
09/12/2016 3.785,200 3.816,500 0,65 3.834,000 3.785,200 237
08/12/2016 3.776,100 3.792,000 1,63 3.820,000 3.766,300 216
07/12/2016 3.755,100 3.731,000 -0,64 3.806,700 3.703,500 421
06/12/2016 3.755,200 3.755,100 0,00 3.755,200 3.729,700 341
05/12/2016 3.710,100 3.755,200 1,25 3.757,400 3.710,100 237
02/12/2016 3.745,000 3.708,700 -1,16 3.745,000 3.675,600 261
01/12/2016 3.876,200 3.752,200 -3,20 3.876,200 3.739,200 293
30/11/2016 3.845,600 3.876,200 0,80 3.885,000 3.828,800 206
29/11/2016 3.847,400 3.845,600 -0,62 3.875,000 3.826,000 227
28/11/2016 3.759,300 3.869,400 2,35 3.869,400 3.757,100 333
25/11/2016 3.835,000 3.780,600 -1,42 3.835,000 3.768,100 315
24/11/2016 3.790,100 3.835,000 1,18 3.838,100 3.788,900 293
23/11/2016 3.790,300 3.790,100 -0,56 3.811,400 3.761,300 224
22/11/2016 3.732,900 3.811,500 2,25 3.839,700 3.732,900 409
21/11/2016 3.576,800 3.727,600 4,22 3.729,300 3.551,300 270
18/11/2016 3.625,500 3.576,800 -1,90 3.631,300 3.573,200 256
17/11/2016 3.613,500 3.646,200 0,90 3.646,200 3.596,400 234
16/11/2016 3.569,100 3.613,500 1,24 3.619,300 3.553,100 303
15/11/2016 3.496,300 3.569,100 2,08 3.569,100 3.496,300 93
14/11/2016 3.435,400 3.496,300 1,77 3.496,800 3.435,400 163
11/11/2016 3.736,800 3.435,400 -8,26 3.739,700 3.435,400 305
10/11/2016 3.931,800 3.744,800 -4,23 3.939,400 3.744,800 200
09/11/2016 3.945,700 3.910,400 -1,33 3.945,700 3.832,500 205
08/11/2016 3.873,900 3.963,000 2,70 3.963,000 3.844,600 265
07/11/2016 3.697,900 3.858,700 3,97 3.858,700 3.696,500 194
04/11/2016 3.697,600 3.711,300 0,37 3.711,300 3.670,600 319
03/11/2016 3.714,600 3.697,600 -1,01 3.759,300 3.697,600 332
02/11/2016 3.772,400 3.735,400 -0,98 3.772,400 3.701,100 545
01/11/2016 3.952,700 3.772,400 -4,56 3.960,800 3.772,400 135
31/10/2016 3.917,800 3.952,700 0,08 3.952,700 3.911,600 226
28/10/2016 3.973,300 3.949,400 -0,35 3.973,300 3.924,300 189
27/10/2016 3.912,400 3.963,300 0,83 3.967,300 3.905,000 262
26/10/2016 3.902,700 3.930,700 0,72 3.930,700 3.897,300 317
25/10/2016 3.935,200 3.902,700 -0,40 3.947,600 3.902,700 432
24/10/2016 3.834,300 3.918,400 2,19 3.918,400 3.807,800 181
21/10/2016 3.770,300 3.834,300 1,70 3.834,300 3.770,300 165
20/10/2016 3.725,500 3.770,300 1,20 3.777,200 3.720,100 151
19/10/2016 3.703,500 3.725,500 0,59 3.725,500 3.665,400 173
18/10/2016 3.583,400 3.703,500 3,20 3.703,500 3.583,400 191
publicidad
publicidad