Vocento 15 años 12 de Diciembre, 16:54 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MADRIDMADRID

-1,83-0,18 %
1.039,22

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
11/12/2017 1.044,430 1.041,050 -0,13 1.045,240 1.039,120 222.032
08/12/2017 1.042,680 1.042,400 0,53 1.048,500 1.042,400 216.273
07/12/2017 1.030,890 1.036,890 0,71 1.037,550 1.028,390 194.110
06/12/2017 1.027,450 1.029,560 -0,30 1.031,340 1.021,420 225.008
05/12/2017 1.031,890 1.032,620 0,05 1.035,760 1.027,770 321.054
04/12/2017 1.030,190 1.032,140 1,15 1.036,030 1.025,210 224.072
01/12/2017 1.034,510 1.020,370 -1,23 1.034,510 1.020,340 359.973
30/11/2017 1.038,700 1.033,040 -0,53 1.044,120 1.033,040 459.198
29/11/2017 1.033,890 1.038,530 1,18 1.043,180 1.033,110 289.216
28/11/2017 1.020,710 1.026,370 0,77 1.026,780 1.018,650 211.523
27/11/2017 1.015,320 1.018,490 0,06 1.025,910 1.014,200 290.907
24/11/2017 1.017,030 1.017,890 0,22 1.024,760 1.016,420 209.237
23/11/2017 1.011,540 1.015,670 0,22 1.020,160 1.010,560 360.544
22/11/2017 1.012,980 1.013,490 0,23 1.021,140 1.012,760 292.124
21/11/2017 1.013,480 1.011,190 -0,30 1.019,030 1.010,950 504.118
20/11/2017 1.011,700 1.014,280 0,17 1.017,610 1.009,810 194.342
17/11/2017 1.019,020 1.012,590 -0,72 1.020,300 1.011,910 240.982
16/11/2017 1.019,080 1.019,960 0,71 1.028,300 1.015,930 224.934
15/11/2017 1.003,730 1.012,780 0,25 1.014,420 1.000,790 384.911
14/11/2017 1.017,480 1.010,280 -0,60 1.021,330 1.008,600 296.084
13/11/2017 1.024,040 1.016,370 -0,42 1.024,040 1.010,030 221.170
10/11/2017 1.024,930 1.020,650 -0,44 1.027,580 1.019,120 280.835
09/11/2017 1.033,960 1.025,180 -0,89 1.036,330 1.023,330 412.137
08/11/2017 1.035,390 1.034,350 -0,04 1.035,730 1.027,370 274.619
07/11/2017 1.048,020 1.034,790 -0,76 1.048,330 1.033,310 354.082
06/11/2017 1.046,220 1.042,720 -0,31 1.046,220 1.037,020 242.463
03/11/2017 1.056,540 1.046,000 -0,93 1.056,600 1.039,750 356.610
02/11/2017 1.060,640 1.055,860 -0,43 1.062,990 1.050,410 1.661.074
01/11/2017 1.068,380 1.060,370 -0,13 1.068,470 1.058,520 278.425
31/10/2017 1.055,230 1.061,750 0,79 1.065,780 1.052,890 484.594
30/10/2017 1.041,760 1.053,390 2,40 1.055,570 1.039,150 537.176
27/10/2017 1.043,560 1.028,750 -1,40 1.046,020 1.022,870 380.395
26/10/2017 1.022,320 1.043,320 1,90 1.050,810 1.021,130 755.813
25/10/2017 1.028,680 1.023,900 -0,53 1.036,360 1.022,420 304.048
24/10/2017 1.022,850 1.029,350 0,50 1.032,050 1.022,700 556.758
23/10/2017 1.028,220 1.024,200 -0,60 1.029,410 1.022,160 191.648
20/10/2017 1.028,220 1.030,400 0,27 1.032,950 1.025,960 252.716
19/10/2017 1.033,340 1.027,660 -0,76 1.035,680 1.025,280 269.755
18/10/2017 1.032,330 1.035,500 0,49 1.036,450 1.025,190 270.371
17/10/2017 1.024,740 1.030,470 0,43 1.038,420 1.022,380 286.694
16/10/2017 1.031,990 1.026,080 -0,72 1.032,000 1.023,230 215.275
13/10/2017 1.038,150 1.033,480 -0,24 1.038,220 1.031,210 187.635
12/10/2017 1.037,060 1.036,000 -0,03 1.038,830 1.033,130 169.501
11/10/2017 1.039,250 1.036,310 1,35 1.039,980 1.033,710 311.277
10/10/2017 1.031,280 1.022,500 -0,97 1.031,280 1.019,510 280.658
09/10/2017 1.030,050 1.032,480 0,43 1.039,030 1.030,030 230.039
06/10/2017 1.027,450 1.028,050 -0,24 1.030,170 1.020,990 293.156
05/10/2017 1.002,170 1.030,490 2,49 1.034,670 1.001,090 639.978
04/10/2017 1.032,210 1.005,460 -2,89 1.032,210 1.003,870 473.289
03/10/2017 1.034,750 1.035,370 0,01 1.037,220 1.025,230 287.391
02/10/2017 1.035,500 1.035,250 -1,26 1.042,190 1.028,430 349.801
29/09/2017 1.043,600 1.048,410 0,53 1.048,410 1.037,780 418.011
28/09/2017 1.048,040 1.042,850 -0,38 1.050,770 1.041,910 522.137
27/09/2017 1.031,670 1.046,850 1,76 1.049,610 1.031,380 519.690
26/09/2017 1.030,200 1.028,760 -0,27 1.032,030 1.026,850 576.441
25/09/2017 1.036,970 1.031,520 -0,81 1.036,990 1.028,680 198.024
22/09/2017 1.038,030 1.039,970 0,09 1.040,700 1.036,640 173.976
21/09/2017 1.039,940 1.039,000 0,17 1.042,500 1.036,200 211.487
20/09/2017 1.043,460 1.037,270 -0,84 1.045,890 1.033,110 310.237
19/09/2017 1.039,810 1.046,090 0,39 1.048,190 1.038,740 406.295
18/09/2017 1.043,490 1.042,040 0,27 1.048,680 1.041,220 293.635
15/09/2017 1.039,880 1.039,250 -0,45 1.044,040 1.036,290 377.708
14/09/2017 1.042,780 1.043,950 -0,07 1.044,130 1.036,190 206.676
13/09/2017 1.040,100 1.044,670 0,34 1.046,910 1.038,390 219.643
12/09/2017 1.042,720 1.041,090 0,11 1.044,390 1.039,830 264.002
11/09/2017 1.027,470 1.039,940 1,90 1.041,900 1.027,470 353.745
08/09/2017 1.019,780 1.020,540 0,05 1.024,180 1.016,440 207.587
07/09/2017 1.025,420 1.020,070 -0,11 1.026,660 1.019,410 257.188
06/09/2017 1.020,810 1.021,210 -0,44 1.025,480 1.017,700 211.038
05/09/2017 1.032,390 1.025,700 -0,63 1.036,530 1.025,170 177.719
04/09/2017 1.030,800 1.032,220 -0,77 1.034,800 1.030,740 148.910
01/09/2017 1.040,510 1.040,180 0,26 1.044,080 1.039,600 196.277
31/08/2017 1.034,940 1.037,470 0,61 1.042,340 1.034,650 249.375
30/08/2017 1.033,120 1.031,130 0,51 1.033,790 1.027,990 144.458
29/08/2017 1.030,650 1.025,910 -0,95 1.031,400 1.020,780 208.944
28/08/2017 1.038,530 1.035,760 -0,57 1.042,860 1.035,760 94.388
25/08/2017 1.044,640 1.041,710 -0,11 1.049,110 1.040,710 128.313
24/08/2017 1.044,790 1.042,850 0,19 1.049,090 1.042,770 150.708
23/08/2017 1.048,480 1.040,870 -0,66 1.051,130 1.038,030 140.952
22/08/2017 1.049,080 1.047,800 0,50 1.050,530 1.043,170 294.302
21/08/2017 1.043,300 1.042,620 -0,30 1.048,360 1.039,740 146.417
18/08/2017 1.039,900 1.045,720 -0,54 1.046,070 1.036,420 210.106
17/08/2017 1.060,960 1.051,390 -0,99 1.060,960 1.050,330 177.710
16/08/2017 1.059,720 1.061,920 0,59 1.065,200 1.059,280 147.762
15/08/2017 1.056,450 1.055,710 0,20 1.057,940 1.051,380 115.518
14/08/2017 1.040,360 1.053,610 1,77 1.056,530 1.040,360 208.239
11/08/2017 1.045,090 1.035,280 -1,60 1.046,970 1.032,270 435.702
10/08/2017 1.065,170 1.052,090 -1,41 1.065,480 1.049,140 227.810
09/08/2017 1.076,670 1.067,130 -1,33 1.078,500 1.060,460 310.061
08/08/2017 1.075,620 1.081,550 0,54 1.083,660 1.074,780 360.246
07/08/2017 1.076,620 1.075,730 0,14 1.076,920 1.073,070 188.847
04/08/2017 1.061,390 1.074,240 0,99 1.077,590 1.061,390 409.430
03/08/2017 1.057,940 1.063,730 0,33 1.064,050 1.050,980 383.413
02/08/2017 1.067,950 1.060,280 -0,68 1.069,320 1.058,320 231.145
01/08/2017 1.070,220 1.067,510 0,78 1.071,000 1.060,630 497.381
31/07/2017 1.062,140 1.059,200 -0,30 1.067,740 1.058,490 244.440
28/07/2017 1.066,080 1.062,340 -0,63 1.066,150 1.058,750 316.889
27/07/2017 1.063,180 1.069,090 0,30 1.073,230 1.063,060 231.947
26/07/2017 1.061,070 1.065,870 0,44 1.066,560 1.060,450 257.746
25/07/2017 1.053,240 1.061,190 0,79 1.070,890 1.053,230 284.323
24/07/2017 1.051,230 1.052,860 0,21 1.056,090 1.045,180 370.569
21/07/2017 1.061,160 1.050,640 -1,28 1.063,320 1.046,520 364.435
20/07/2017 1.066,470 1.064,280 -0,18 1.070,420 1.061,550 389.935
19/07/2017 1.060,710 1.066,150 0,56 1.066,150 1.052,890 399.400
18/07/2017 1.068,750 1.060,190 -1,11 1.075,160 1.058,840 321.714
17/07/2017 1.073,580 1.072,060 -0,05 1.073,580 1.068,020 540.085
14/07/2017 1.073,600 1.072,590 -0,05 1.077,650 1.069,430 397.513
13/07/2017 1.066,320 1.073,180 0,94 1.074,340 1.065,370 374.441
12/07/2017 1.055,510 1.063,220 1,02 1.064,510 1.054,560 278.611
11/07/2017 1.060,490 1.052,450 -0,58 1.060,490 1.051,650 243.204
10/07/2017 1.060,550 1.058,570 0,15 1.061,320 1.052,550 294.777
07/07/2017 1.057,410 1.057,020 -0,09 1.058,390 1.051,050 929.774
06/07/2017 1.062,610 1.057,950 -0,23 1.062,610 1.048,260 362.152
05/07/2017 1.061,440 1.060,430 -0,42 1.066,710 1.059,420 345.324
04/07/2017 1.062,620 1.064,910 -0,38 1.069,380 1.062,070 230.277
03/07/2017 1.058,780 1.068,970 1,57 1.069,920 1.058,420 404.575
30/06/2017 1.065,120 1.052,460 -1,07 1.068,470 1.052,460 586.636
29/06/2017 1.083,840 1.063,890 -1,54 1.087,330 1.062,660 812.841
28/06/2017 1.070,920 1.080,580 0,50 1.081,770 1.062,770 1.016.355
27/06/2017 1.077,810 1.075,160 -0,45 1.082,650 1.074,610 1.220.875
26/06/2017 1.076,800 1.080,030 0,63 1.086,090 1.076,060 324.421
23/06/2017 1.078,540 1.073,270 -0,73 1.081,590 1.070,020 418.268
22/06/2017 1.081,070 1.081,140 -0,26 1.082,580 1.074,200 276.778
21/06/2017 1.081,980 1.083,930 -0,05 1.085,910 1.071,200 287.147
20/06/2017 1.098,330 1.084,460 -0,86 1.098,940 1.084,460 353.941
19/06/2017 1.092,880 1.093,840 0,84 1.097,280 1.089,750 363.573
16/06/2017 1.082,180 1.084,680 0,53 1.087,860 1.079,130 513.773
15/06/2017 1.084,220 1.078,960 -0,69 1.084,230 1.069,320 629.198
14/06/2017 1.094,980 1.086,460 -0,92 1.102,130 1.086,320 352.182
13/06/2017 1.095,670 1.096,550 0,36 1.102,120 1.093,130 536.165
12/06/2017 1.100,160 1.092,600 -1,12 1.100,960 1.089,910 446.644
09/06/2017 1.101,500 1.104,920 0,24 1.111,520 1.094,910 735.560
08/06/2017 1.090,500 1.102,310 1,04 1.104,720 1.090,440 603.825
07/06/2017 1.085,420 1.091,010 -0,13 1.098,460 1.081,600 780.296
06/06/2017 1.090,580 1.092,400 -0,10 1.095,090 1.086,520 597.188
05/06/2017 1.094,080 1.093,510 -0,21 1.096,450 1.089,170 680.959
02/06/2017 1.101,000 1.095,800 0,25 1.106,080 1.093,290 609.552
01/06/2017 1.093,770 1.093,020 0,03 1.095,230 1.088,130 596.131
31/05/2017 1.093,560 1.092,700 -0,01 1.100,250 1.090,890 952.858
30/05/2017 1.086,970 1.092,760 -0,15 1.097,370 1.084,680 611.460
29/05/2017 1.091,790 1.094,350 -0,13 1.097,140 1.090,370 244.361
26/05/2017 1.096,800 1.095,720 -0,33 1.097,400 1.085,440 722.861
25/05/2017 1.102,130 1.099,350 0,34 1.103,560 1.097,440 346.257
24/05/2017 1.097,250 1.095,600 -0,01 1.098,150 1.092,630 354.036
23/05/2017 1.080,210 1.095,670 1,19 1.096,660 1.079,100 430.350
22/05/2017 1.088,440 1.082,810 -0,46 1.088,990 1.079,900 370.175
19/05/2017 1.075,020 1.087,820 1,46 1.088,520 1.073,130 534.352
18/05/2017 1.077,330 1.072,170 -1,09 1.079,610 1.061,040 924.031
17/05/2017 1.098,850 1.084,000 -1,85 1.102,390 1.081,660 515.228
16/05/2017 1.102,250 1.104,470 0,23 1.105,100 1.099,490 632.081
15/05/2017 1.099,910 1.101,980 0,62 1.101,980 1.095,390 441.191
12/05/2017 1.092,120 1.095,190 0,28 1.096,560 1.089,780 1.227.829
11/05/2017 1.110,750 1.092,150 -1,54 1.110,760 1.088,780 1.385.358
10/05/2017 1.108,950 1.109,210 -0,17 1.110,510 1.101,360 872.334
09/05/2017 1.118,560 1.111,080 -0,47 1.120,310 1.111,080 495.351
08/05/2017 1.124,140 1.116,300 -0,31 1.124,620 1.109,690 650.658
05/05/2017 1.103,800 1.119,780 1,09 1.119,780 1.103,800 1.080.725
04/05/2017 1.094,160 1.107,710 1,55 1.107,720 1.093,090 680.627
03/05/2017 1.086,740 1.090,770 0,15 1.090,920 1.084,780 594.113
02/05/2017 1.080,440 1.089,110 1,02 1.089,110 1.079,040 996.032
28/04/2017 1.072,440 1.078,150 0,25 1.081,720 1.069,520 842.391
27/04/2017 1.078,960 1.075,470 -0,74 1.078,960 1.073,280 629.233
26/04/2017 1.088,000 1.083,470 -0,11 1.088,080 1.077,360 573.328
25/04/2017 1.084,160 1.084,670 0,21 1.089,340 1.077,580 1.210.992
24/04/2017 1.076,340 1.082,380 3,82 1.082,390 1.071,810 1.166.737
21/04/2017 1.044,010 1.042,530 0,03 1.048,330 1.035,890 873.129
20/04/2017 1.040,160 1.042,260 -0,01 1.052,650 1.039,420 581.023
19/04/2017 1.031,830 1.042,320 1,12 1.042,880 1.031,460 770.906
18/04/2017 1.041,580 1.030,740 -0,64 1.041,580 1.026,370 992.294
13/04/2017 1.040,540 1.037,370 -0,40 1.040,670 1.031,120 665.682
12/04/2017 1.049,580 1.041,560 -0,51 1.053,920 1.040,790 652.665
11/04/2017 1.043,280 1.046,910 -0,17 1.050,900 1.041,230 986.795
10/04/2017 1.055,480 1.048,680 -0,85 1.055,480 1.048,600 1.025.757
07/04/2017 1.051,030 1.057,720 -0,07 1.057,720 1.048,930 2.022.089
06/04/2017 1.042,110 1.058,480 1,03 1.059,720 1.039,590 3.139.680
05/04/2017 1.044,490 1.047,690 0,46 1.054,170 1.044,050 2.223.727
04/04/2017 1.038,300 1.042,910 0,25 1.042,910 1.033,450 2.585.013
03/04/2017 1.053,710 1.040,280 -1,35 1.053,710 1.040,130 3.657.137
31/03/2017 1.046,010 1.054,500 0,46 1.054,500 1.043,470 5.255.598
30/03/2017 1.046,490 1.049,700 0,33 1.049,720 1.043,940 772.989
29/03/2017 1.050,670 1.046,220 -0,23 1.052,060 1.039,770 606.028
28/03/2017 1.044,160 1.048,670 0,86 1.048,910 1.040,870 466.402
27/03/2017 1.031,940 1.039,690 -0,09 1.039,700 1.029,890 633.627
24/03/2017 1.040,560 1.040,670 -0,11 1.042,670 1.037,160 1.075.398
23/03/2017 1.034,260 1.041,820 0,92 1.041,820 1.029,560 566.219
22/03/2017 1.024,210 1.032,360 0,19 1.036,320 1.018,560 456.205
21/03/2017 1.036,560 1.030,430 -0,03 1.042,890 1.028,220 626.783
20/03/2017 1.030,150 1.030,690 -0,25 1.033,220 1.028,070 399.669
17/03/2017 1.024,330 1.033,240 0,73 1.033,580 1.024,080 583.904
16/03/2017 1.017,240 1.025,710 1,94 1.026,430 1.014,750 542.120
15/03/2017 1.000,910 1.006,200 0,76 1.008,200 999,560 428.056
14/03/2017 1.007,640 998,650 -0,96 1.007,930 997,240 421.250
13/03/2017 1.011,440 1.008,380 -0,16 1.011,440 1.004,790 376.645
10/03/2017 1.012,300 1.009,960 0,11 1.018,560 1.008,040 612.586
09/03/2017 993,360 1.008,840 1,49 1.010,290 993,360 720.087
08/03/2017 988,570 994,040 0,50 997,010 987,960 418.532
07/03/2017 990,820 989,080 -0,04 990,900 985,710 327.407
06/03/2017 986,450 989,500 0,04 991,660 985,170 318.398
03/03/2017 978,450 989,090 0,89 989,280 976,410 471.084
02/03/2017 984,180 980,350 -0,37 984,820 980,340 368.490
01/03/2017 970,110 983,950 2,05 984,170 970,030 509.709
28/02/2017 960,000 964,170 0,95 965,330 956,580 348.432
27/02/2017 958,010 955,080 0,10 958,230 951,690 286.741
24/02/2017 960,900 954,080 -0,49 962,490 947,370 411.136
23/02/2017 961,430 958,750 0,18 963,670 957,510 446.659
22/02/2017 967,130 957,040 -0,87 970,080 953,340 694.535
21/02/2017 961,730 965,460 0,32 968,530 956,200 292.240
20/02/2017 965,810 962,380 0,30 966,800 960,710 242.429
17/02/2017 966,250 959,480 -0,58 966,710 953,460 316.366
16/02/2017 968,500 965,120 -0,37 971,220 962,600 354.522
15/02/2017 965,490 968,730 0,87 971,630 963,300 325.419
14/02/2017 957,230 960,410 0,37 962,030 954,580 343.364
13/02/2017 950,570 956,830 1,10 958,640 947,290 308.832
10/02/2017 957,010 946,450 -0,71 958,120 944,400 306.512
09/02/2017 944,700 953,180 1,13 953,650 941,160 404.957
08/02/2017 946,610 942,500 -0,11 947,800 933,090 497.711
07/02/2017 943,300 943,500 -0,32 949,190 941,450 476.054
06/02/2017 957,010 946,520 -1,12 959,270 944,700 434.686
03/02/2017 954,340 957,230 0,62 959,090 951,460 648.443
02/02/2017 943,430 951,300 0,77 952,790 941,310 533.330
01/02/2017 952,270 944,060 0,16 952,880 941,380 541.281
31/01/2017 947,330 942,520 -0,46 954,340 942,500 767.683
30/01/2017 956,830 946,890 -1,48 957,820 945,870 778.869
27/01/2017 963,750 961,090 -0,10 963,750 952,630 475.380
26/01/2017 970,980 962,080 -0,34 973,260 960,540 511.470
25/01/2017 958,270 965,330 1,79 969,290 958,270 591.245
24/01/2017 940,780 948,310 0,98 948,320 938,830 556.752
23/01/2017 942,560 939,120 -0,83 944,870 936,630 776.125
20/01/2017 946,280 947,000 0,06 951,480 943,590 437.180
19/01/2017 948,930 946,400 -0,04 951,560 941,250 457.817
18/01/2017 950,900 946,790 -0,10 951,230 944,660 845.475
17/01/2017 947,430 947,730 -0,16 951,170 944,870 701.002
16/01/2017 954,200 949,230 -1,07 954,700 949,120 325.470
13/01/2017 952,790 959,510 1,11 960,960 949,710 313.707
12/01/2017 946,390 949,020 -0,04 953,660 942,680 447.545
11/01/2017 955,480 949,420 -0,58 956,500 947,530 525.052
10/01/2017 959,960 954,980 -0,47 959,970 952,540 432.575
09/01/2017 963,920 959,490 -0,25 963,920 954,860 407.424
06/01/2017 958,590 961,900 0,33 961,900 954,810 450.939
05/01/2017 952,920 958,750 0,28 960,560 951,300 1.065.686
04/01/2017 961,620 956,110 -0,27 962,980 952,230 665.524
03/01/2017 953,380 958,740 0,87 964,820 952,990 426.715
02/01/2017 941,600 950,470 0,73 951,720 940,740 196.048
30/12/2016 938,540 943,550 0,33 943,550 937,140 307.084
29/12/2016 935,960 940,430 -0,18 940,960 934,800 317.788
28/12/2016 943,600 942,160 -0,34 944,530 939,210 275.495
27/12/2016 942,900 945,360 0,08 946,640 942,760 186.485
23/12/2016 942,640 944,570 0,37 945,870 942,350 220.382
22/12/2016 942,010 941,050 -0,40 945,110 937,460 246.203
21/12/2016 946,570 944,820 -0,43 950,120 938,480 460.355
20/12/2016 940,670 948,870 0,78 950,120 940,210 388.320
19/12/2016 945,400 941,540 -0,75 946,590 941,540 355.936
16/12/2016 938,630 948,700 0,73 952,160 937,680 636.752
15/12/2016 929,860 941,870 1,38 943,060 929,810 472.100
14/12/2016 937,600 929,040 -1,13 939,060 927,870 416.393
13/12/2016 922,780 939,630 1,55 940,630 920,530 436.854

Mas noticias

publicidad
publicidad