Vocento 15 años 22 de Octubre, 03:06 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

S&P EURO 350S&P EURO 350

4,610,29 %
1.580,89

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/10/2017 1.580,150 1.580,890 0,29 1.582,210 1.574,650 --
19/10/2017 1.580,710 1.576,280 -0,61 1.585,000 1.570,890 --
18/10/2017 1.580,960 1.585,930 0,30 1.588,410 1.580,960 --
17/10/2017 1.590,970 1.581,230 -0,20 1.590,970 1.581,010 --
16/10/2017 1.590,520 1.584,370 0,04 1.590,520 1.583,790 --
13/10/2017 1.579,790 1.583,800 0,25 1.586,740 1.579,790 --
12/10/2017 1.576,640 1.579,790 0,02 1.582,400 1.575,170 --
11/10/2017 1.577,270 1.579,440 -0,01 1.580,830 1.575,260 --
10/10/2017 1.574,540 1.579,610 0,04 1.580,790 1.574,540 --
09/10/2017 1.577,340 1.579,030 0,15 1.583,090 1.577,190 --
06/10/2017 1.584,170 1.576,660 -0,38 1.584,170 1.573,750 --
05/10/2017 1.579,430 1.582,680 0,21 1.583,210 1.575,510 --
04/10/2017 1.580,270 1.579,290 -0,12 1.582,880 1.575,400 --
03/10/2017 1.581,100 1.581,210 0,20 1.581,570 1.577,320 --
02/10/2017 1.577,610 1.578,070 0,48 1.578,630 1.571,180 --
29/09/2017 1.560,620 1.570,530 0,44 1.571,010 1.560,620 --
28/09/2017 1.561,000 1.563,600 0,19 1.564,190 1.557,950 --
27/09/2017 1.555,530 1.560,600 0,40 1.564,020 1.552,750 --
26/09/2017 1.553,270 1.554,400 0,08 1.557,290 1.551,610 --
25/09/2017 1.558,050 1.553,140 0,19 1.558,050 1.548,060 --
22/09/2017 1.546,380 1.550,240 0,05 1.552,610 1.545,420 --
21/09/2017 1.557,980 1.549,420 0,32 1.557,980 1.545,570 --
20/09/2017 1.542,260 1.544,470 -0,04 1.547,060 1.541,750 --
19/09/2017 1.536,000 1.545,150 0,12 1.545,830 1.536,000 --
18/09/2017 1.541,090 1.543,270 0,23 1.549,590 1.540,120 --
15/09/2017 1.540,550 1.539,680 -0,37 1.545,510 1.536,660 --
14/09/2017 1.544,840 1.545,340 0,14 1.546,120 1.539,380 --
13/09/2017 1.541,300 1.543,220 0,05 1.546,580 1.536,510 --
12/09/2017 1.534,180 1.542,520 0,50 1.545,050 1.534,160 --
11/09/2017 1.522,670 1.534,820 1,07 1.535,240 1.518,570 --
08/09/2017 1.510,560 1.518,620 0,21 1.519,400 1.510,250 --
07/09/2017 1.513,950 1.515,400 0,21 1.522,320 1.509,970 --
06/09/2017 1.509,520 1.512,230 0,09 1.515,540 1.502,010 --
05/09/2017 1.513,360 1.510,920 -0,09 1.520,500 1.509,470 --
04/09/2017 1.520,430 1.512,340 -0,56 1.520,490 1.510,760 --
01/09/2017 1.512,370 1.520,880 0,61 1.524,820 1.512,370 --
31/08/2017 1.504,790 1.511,610 0,74 1.515,920 1.500,790 --
30/08/2017 1.498,810 1.500,570 0,72 1.503,390 1.490,860 --
29/08/2017 1.502,230 1.489,900 -0,99 1.505,450 1.479,970 --
28/08/2017 1.504,860 1.504,740 -0,53 1.511,280 1.503,590 --
25/08/2017 1.516,200 1.512,780 -0,12 1.521,910 1.512,550 --
24/08/2017 1.513,430 1.514,660 0,19 1.521,410 1.512,620 --
23/08/2017 1.520,420 1.511,760 -0,50 1.521,390 1.508,560 --
22/08/2017 1.508,650 1.519,390 0,88 1.520,090 1.505,500 --
21/08/2017 1.512,700 1.506,090 -0,40 1.514,000 1.502,520 --
18/08/2017 1.524,100 1.512,180 -0,77 1.524,420 1.507,440 --
17/08/2017 1.524,370 1.523,970 -0,57 1.534,200 1.522,450 --
16/08/2017 1.522,140 1.532,710 0,69 1.536,400 1.521,920 --
15/08/2017 1.525,760 1.522,140 0,12 1.527,700 1.519,740 --
14/08/2017 1.502,490 1.520,320 1,04 1.524,350 1.502,490 --
11/08/2017 1.519,520 1.504,650 -1,03 1.520,610 1.502,420 --
10/08/2017 1.539,270 1.520,300 -1,10 1.539,270 1.518,220 --
09/08/2017 1.546,920 1.537,180 -0,81 1.551,830 1.532,240 --
08/08/2017 1.543,360 1.549,690 0,23 1.551,570 1.540,940 --
07/08/2017 1.543,880 1.546,110 -0,12 1.550,520 1.543,100 --
04/08/2017 1.532,500 1.548,020 0,99 1.550,420 1.530,320 --
03/08/2017 1.532,640 1.532,880 0,10 1.535,420 1.525,420 --
02/08/2017 1.533,560 1.531,280 -0,41 1.538,810 1.528,090 --
01/08/2017 1.526,260 1.537,660 0,74 1.541,860 1.526,260 --
31/07/2017 1.532,470 1.526,390 -0,22 1.537,490 1.525,690 --
28/07/2017 1.539,580 1.529,730 -0,98 1.543,020 1.525,700 --
27/07/2017 1.534,260 1.544,930 -0,17 1.551,200 1.534,260 --
26/07/2017 1.542,920 1.547,520 0,48 1.551,970 1.538,950 --
25/07/2017 1.529,240 1.540,080 0,51 1.546,630 1.529,240 --
24/07/2017 1.536,660 1.532,260 -0,24 1.538,840 1.527,540 --
21/07/2017 1.547,980 1.535,870 -1,08 1.554,900 1.531,750 --
20/07/2017 1.556,930 1.552,640 -0,34 1.566,210 1.547,860 --
19/07/2017 1.551,940 1.557,870 0,74 1.559,060 1.548,380 --
18/07/2017 1.555,240 1.546,380 -1,10 1.562,890 1.543,710 --
17/07/2017 1.563,820 1.563,640 -0,01 1.568,690 1.560,340 --
14/07/2017 1.558,050 1.563,750 0,10 1.564,460 1.558,050 --
13/07/2017 1.552,570 1.562,150 0,29 1.566,730 1.552,570 --
12/07/2017 1.528,750 1.557,610 1,62 1.560,340 1.528,750 --
11/07/2017 1.544,530 1.532,830 -0,69 1.548,490 1.532,040 --
10/07/2017 1.536,540 1.543,510 0,43 1.545,690 1.536,540 --
07/07/2017 1.537,970 1.536,950 -0,13 1.538,810 1.532,060 --
06/07/2017 1.548,100 1.538,910 -0,62 1.549,410 1.530,190 --
05/07/2017 1.544,570 1.548,580 0,14 1.550,070 1.541,480 --
04/07/2017 1.552,320 1.546,410 -0,37 1.552,640 1.544,320 --
03/07/2017 1.533,790 1.552,120 1,20 1.553,380 1.533,660 --
30/06/2017 1.539,250 1.533,650 -0,43 1.549,130 1.532,560 --
29/06/2017 1.554,930 1.540,330 -1,33 1.569,460 1.538,720 --
28/06/2017 1.556,210 1.561,020 0,01 1.564,630 1.545,750 --
27/06/2017 1.573,440 1.560,810 -0,80 1.573,440 1.559,730 --
26/06/2017 1.567,010 1.573,440 0,44 1.580,860 1.566,840 --
23/06/2017 1.567,240 1.566,520 -0,28 1.572,450 1.561,740 --
22/06/2017 1.565,870 1.570,890 0,03 1.571,940 1.560,040 --
21/06/2017 1.572,560 1.570,440 -0,22 1.573,450 1.559,470 --
20/06/2017 1.584,910 1.573,830 -0,67 1.590,110 1.573,360 --
19/06/2017 1.568,680 1.584,480 0,92 1.586,860 1.568,680 --
16/06/2017 1.560,270 1.570,010 0,58 1.571,450 1.560,270 --
15/06/2017 1.575,470 1.560,970 -0,37 1.575,470 1.551,320 --
14/06/2017 1.568,700 1.566,730 -0,35 1.582,520 1.566,010 --
13/06/2017 1.563,720 1.572,280 0,58 1.574,820 1.563,720 --
12/06/2017 1.574,530 1.563,170 -0,93 1.577,480 1.561,740 --
09/06/2017 1.575,330 1.577,910 0,36 1.579,540 1.563,020 --
08/06/2017 1.570,910 1.572,310 -0,06 1.578,400 1.569,650 --
07/06/2017 1.573,060 1.573,290 -0,07 1.584,290 1.569,970 --
06/06/2017 1.580,700 1.574,380 -0,58 1.583,330 1.571,450 --
05/06/2017 1.587,040 1.583,510 -0,17 1.587,140 1.582,150 --
02/06/2017 1.581,550 1.586,270 0,25 1.594,980 1.580,930 --
01/06/2017 1.575,440 1.582,390 0,38 1.583,800 1.573,880 --
31/05/2017 1.577,350 1.576,350 -0,11 1.586,360 1.574,220 --
30/05/2017 1.588,970 1.578,120 -0,22 1.588,970 1.572,030 --
29/05/2017 1.581,880 1.581,650 -0,05 1.583,930 1.579,290 --
26/05/2017 1.586,620 1.582,440 -0,17 1.586,620 1.573,670 --
25/05/2017 1.578,750 1.585,210 -0,08 1.589,970 1.578,750 --
24/05/2017 1.589,800 1.586,450 -0,02 1.589,800 1.583,570 --
23/05/2017 1.583,130 1.586,820 0,28 1.588,380 1.579,070 --
22/05/2017 1.583,790 1.582,420 -0,08 1.587,800 1.580,660 --
19/05/2017 1.576,200 1.583,640 0,52 1.584,770 1.572,890 --
18/05/2017 1.584,020 1.575,490 -0,49 1.584,020 1.564,290 --
17/05/2017 1.596,920 1.583,240 -1,22 1.602,230 1.579,260 --
16/05/2017 1.596,790 1.602,830 0,04 1.604,730 1.596,790 --
15/05/2017 1.599,120 1.602,170 0,10 1.604,670 1.596,970 --
12/05/2017 1.596,520 1.600,510 0,27 1.600,680 1.594,510 --
11/05/2017 1.601,120 1.596,220 -0,41 1.603,780 1.591,870 --
10/05/2017 1.598,770 1.602,810 0,13 1.603,340 1.595,270 --
09/05/2017 1.596,890 1.600,680 0,46 1.602,940 1.593,510 --
08/05/2017 1.595,930 1.593,390 -0,05 1.597,620 1.589,880 --
05/05/2017 1.581,460 1.594,260 0,73 1.595,140 1.577,330 --
04/05/2017 1.578,460 1.582,760 0,61 1.584,060 1.572,000 --
03/05/2017 1.571,560 1.573,110 0,02 1.573,510 1.569,160 --
02/05/2017 1.560,810 1.572,860 0,71 1.573,130 1.559,630 --
01/05/2017 1.564,890 1.561,820 -0,13 1.564,890 1.561,620 --
28/04/2017 1.564,570 1.563,890 -0,20 1.566,880 1.562,680 --
27/04/2017 1.567,030 1.567,090 -0,28 1.571,700 1.562,660 --
26/04/2017 1.567,130 1.571,430 0,43 1.572,980 1.562,290 --
25/04/2017 1.557,200 1.564,690 0,15 1.569,620 1.557,200 --
24/04/2017 1.507,650 1.562,360 2,20 1.562,760 1.507,650 --
21/04/2017 1.532,860 1.528,720 0,02 1.533,290 1.524,350 --
20/04/2017 1.519,450 1.528,440 0,24 1.530,800 1.519,450 --
19/04/2017 1.520,010 1.524,770 0,16 1.528,690 1.520,010 --
18/04/2017 1.537,740 1.522,280 -1,17 1.543,320 1.521,590 --
13/04/2017 1.540,300 1.540,340 -0,41 1.546,530 1.537,850 --
12/04/2017 1.544,680 1.546,690 0,11 1.555,690 1.544,680 --
11/04/2017 1.546,650 1.545,050 0,06 1.549,970 1.536,620 --
10/04/2017 1.550,380 1.544,170 -0,10 1.550,380 1.541,040 --
07/04/2017 1.542,850 1.545,700 0,19 1.546,100 1.534,310 --
06/04/2017 1.537,760 1.542,710 0,15 1.544,050 1.528,270 --
05/04/2017 1.538,320 1.540,420 0,04 1.547,510 1.538,320 --
04/04/2017 1.536,650 1.539,760 0,16 1.540,630 1.534,290 --
03/04/2017 1.550,460 1.537,300 -0,60 1.551,980 1.536,850 --
31/03/2017 1.550,640 1.546,550 0,19 1.550,640 1.536,190 --
30/03/2017 1.533,700 1.543,630 0,53 1.543,970 1.533,700 --
29/03/2017 1.537,870 1.535,480 0,35 1.537,870 1.527,390 --
28/03/2017 1.525,900 1.530,080 0,56 1.530,890 1.521,350 --
27/03/2017 1.519,280 1.521,550 -0,38 1.527,060 1.511,660 --
24/03/2017 1.532,420 1.527,290 -0,18 1.532,420 1.522,650 --
23/03/2017 1.519,710 1.530,010 0,80 1.530,460 1.515,740 --
22/03/2017 1.526,450 1.517,890 -0,42 1.526,450 1.509,440 --
21/03/2017 1.525,250 1.524,330 -0,50 1.538,650 1.522,090 --
20/03/2017 1.531,480 1.532,000 -0,24 1.535,130 1.529,710 --
17/03/2017 1.529,880 1.535,690 0,20 1.536,350 1.526,410 --
16/03/2017 1.509,290 1.532,660 0,78 1.533,250 1.509,290 --
15/03/2017 1.514,720 1.520,770 0,39 1.522,500 1.514,720 --
14/03/2017 1.522,960 1.514,870 -0,33 1.522,960 1.510,880 --
13/03/2017 1.508,490 1.519,960 0,47 1.521,940 1.508,490 --
10/03/2017 1.511,190 1.512,800 -0,02 1.521,510 1.511,190 --
09/03/2017 1.513,420 1.513,050 0,09 1.514,880 1.504,630 --
08/03/2017 1.514,210 1.511,630 0,01 1.515,690 1.506,260 --
07/03/2017 1.513,600 1.511,490 -0,24 1.515,640 1.507,890 --
06/03/2017 1.516,020 1.515,170 -0,53 1.521,870 1.511,440 --
03/03/2017 1.522,860 1.523,200 -0,06 1.523,650 1.516,950 --
02/03/2017 1.528,640 1.524,090 -0,02 1.528,640 1.521,220 --
01/03/2017 1.511,980 1.524,440 1,56 1.524,850 1.502,230 --
28/02/2017 1.502,420 1.501,090 0,21 1.503,350 1.496,650 --
27/02/2017 1.500,500 1.497,880 -0,16 1.503,310 1.494,350 --
24/02/2017 1.511,090 1.500,350 -0,81 1.512,350 1.490,690 --
23/02/2017 1.513,900 1.512,660 -0,08 1.517,890 1.510,100 --
22/02/2017 1.519,480 1.513,900 -0,01 1.523,190 1.510,860 --
21/02/2017 1.505,160 1.514,010 0,62 1.517,240 1.500,280 --
20/02/2017 1.501,700 1.504,730 0,13 1.509,860 1.501,700 --
17/02/2017 1.501,650 1.502,760 0,11 1.503,600 1.491,460 --
16/02/2017 1.505,420 1.501,160 -0,39 1.507,900 1.498,830 --
15/02/2017 1.502,010 1.507,050 0,36 1.510,520 1.501,550 --
14/02/2017 1.500,560 1.501,650 -0,07 1.503,460 1.498,120 --
13/02/2017 1.491,740 1.502,690 0,81 1.505,890 1.491,020 --
10/02/2017 1.489,310 1.490,620 0,14 1.494,190 1.486,240 --
09/02/2017 1.480,640 1.488,470 0,82 1.489,800 1.476,210 --
08/02/2017 1.477,780 1.476,360 0,18 1.480,880 1.466,730 --
07/02/2017 1.474,710 1.473,700 0,33 1.477,280 1.467,010 --
06/02/2017 1.483,010 1.468,870 -0,63 1.483,010 1.467,530 --
03/02/2017 1.475,810 1.478,130 0,54 1.482,340 1.471,030 --
02/02/2017 1.469,550 1.470,210 -0,30 1.476,500 1.467,800 --
01/02/2017 1.465,290 1.474,670 0,79 1.482,000 1.462,780 --
31/01/2017 1.470,050 1.463,120 -0,62 1.478,950 1.462,360 --
30/01/2017 1.487,090 1.472,250 -1,11 1.489,290 1.470,250 --
27/01/2017 1.493,620 1.488,760 -0,31 1.493,620 1.484,510 --
26/01/2017 1.491,960 1.493,410 0,19 1.499,950 1.491,130 --
25/01/2017 1.475,210 1.490,570 1,26 1.492,270 1.472,120 --
24/01/2017 1.466,780 1.471,990 0,34 1.473,730 1.466,100 --
23/01/2017 1.464,500 1.467,050 -0,46 1.476,080 1.462,390 --
20/01/2017 1.467,840 1.473,830 -0,01 1.477,930 1.467,840 --
19/01/2017 1.480,510 1.473,980 -0,07 1.480,510 1.469,450 --
18/01/2017 1.474,070 1.475,040 0,15 1.478,250 1.467,430 --
17/01/2017 1.468,150 1.472,760 -0,16 1.478,970 1.465,250 --
16/01/2017 1.490,050 1.475,080 -0,93 1.490,050 1.474,730 --
13/01/2017 1.477,630 1.488,860 1,06 1.489,740 1.473,190 --
12/01/2017 1.483,320 1.473,270 -0,72 1.483,900 1.471,430 --
11/01/2017 1.482,020 1.483,990 0,26 1.490,000 1.474,710 --
10/01/2017 1.475,680 1.480,200 0,15 1.481,550 1.472,240 --
09/01/2017 1.489,570 1.478,050 -0,55 1.489,570 1.475,310 --
06/01/2017 1.488,370 1.486,250 0,01 1.488,370 1.477,070 --
05/01/2017 1.475,020 1.486,130 0,05 1.487,750 1.475,020 --
04/01/2017 1.485,590 1.485,440 -0,03 1.488,920 1.479,620 --
03/01/2017 1.479,120 1.485,870 0,57 1.493,210 1.477,720 --
02/01/2017 1.473,640 1.477,430 0,60 1.478,730 1.467,250 --
30/12/2016 1.461,870 1.468,690 0,23 1.470,880 1.458,650 --
29/12/2016 1.460,850 1.465,350 -0,32 1.468,810 1.460,850 --
28/12/2016 1.464,620 1.469,990 0,29 1.470,620 1.464,620 --
27/12/2016 1.464,450 1.465,740 0,11 1.467,350 1.464,450 --
23/12/2016 1.465,930 1.464,170 0,00 1.466,160 1.461,760 --
22/12/2016 1.464,340 1.464,180 -0,17 1.466,670 1.458,390 --
21/12/2016 1.467,570 1.466,660 -0,24 1.470,360 1.464,170 --
20/12/2016 1.471,280 1.470,250 0,45 1.471,280 1.461,900 --
19/12/2016 1.462,820 1.463,670 -0,03 1.464,880 1.459,760 --
16/12/2016 1.450,850 1.464,150 0,22 1.466,960 1.450,850 --
15/12/2016 1.470,760 1.460,990 0,99 1.470,760 1.446,990 --
14/12/2016 1.451,420 1.446,670 -0,54 1.452,540 1.445,560 --
13/12/2016 1.433,050 1.454,580 1,14 1.454,790 1.433,050 --
12/12/2016 1.440,460 1.438,250 -0,43 1.446,950 1.435,570 --
09/12/2016 1.431,760 1.444,490 0,94 1.446,020 1.430,080 --
08/12/2016 1.411,930 1.431,010 1,30 1.431,340 1.408,780 --
07/12/2016 1.400,520 1.412,710 0,89 1.413,310 1.397,570 --
06/12/2016 1.380,820 1.400,260 1,06 1.401,240 1.380,820 --
05/12/2016 1.381,810 1.385,550 0,55 1.400,070 1.375,720 --
02/12/2016 1.376,470 1.378,030 -0,24 1.381,120 1.364,590 --
01/12/2016 1.383,230 1.381,320 -0,47 1.389,350 1.377,680 --
30/11/2016 1.381,280 1.387,790 0,46 1.392,960 1.378,610 --
29/11/2016 1.374,730 1.381,410 0,24 1.382,580 1.370,090 --
28/11/2016 1.382,210 1.378,040 -0,85 1.388,750 1.374,150 --
25/11/2016 1.382,260 1.389,910 0,26 1.390,360 1.381,730 --
24/11/2016 1.386,150 1.386,320 0,24 1.388,090 1.379,610 --
23/11/2016 1.380,360 1.382,940 0,10 1.386,160 1.374,060 --
22/11/2016 1.377,820 1.381,530 0,05 1.389,760 1.377,820 --
21/11/2016 1.371,470 1.380,880 0,41 1.382,770 1.365,130 --
18/11/2016 1.390,410 1.375,220 -0,54 1.390,410 1.374,280 --
17/11/2016 1.371,100 1.382,650 0,71 1.383,310 1.368,760 --
16/11/2016 1.379,410 1.372,900 -0,30 1.384,450 1.366,630 --
15/11/2016 1.365,990 1.376,970 0,32 1.378,070 1.365,990 --
14/11/2016 1.375,370 1.372,540 0,15 1.387,560 1.368,070 --
11/11/2016 1.372,860 1.370,540 -0,40 1.384,160 1.365,020 --
10/11/2016 1.381,650 1.376,020 -0,27 1.397,130 1.368,730 --
09/11/2016 1.344,450 1.379,750 1,60 1.379,840 1.326,340 --
08/11/2016 1.352,250 1.358,030 0,28 1.359,250 1.350,350 --
07/11/2016 1.339,320 1.354,270 1,67 1.354,270 1.329,580 --
04/11/2016 1.342,990 1.331,980 -0,78 1.343,150 1.328,030 --
03/11/2016 1.343,550 1.342,500 -0,11 1.353,190 1.341,580 --
02/11/2016 1.358,870 1.343,920 -1,25 1.361,740 1.343,510 --
01/11/2016 1.371,830 1.360,900 -0,98 1.382,530 1.358,430 --
31/10/2016 1.378,810 1.374,330 -0,61 1.383,260 1.371,690 --
28/10/2016 1.386,590 1.382,720 -0,35 1.387,280 1.371,510 --
27/10/2016 1.388,000 1.387,550 0,08 1.393,220 1.379,010 --
26/10/2016 1.389,550 1.386,480 -0,38 1.391,250 1.377,990 --
25/10/2016 1.397,380 1.391,780 -0,30 1.402,280 1.389,380 --
publicidad
publicidad