25 de Junio, 02:20 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

S&P EUROPES&P EUROPE

14,650,91 %
1.622,07

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
22/06/2018 1.602,310 1.622,070 0,91 1.622,620 1.602,310 --
21/06/2018 1.630,560 1.607,420 -1,07 1.632,230 1.603,840 --
20/06/2018 1.625,100 1.624,800 0,04 1.635,230 1.623,830 --
19/06/2018 1.641,110 1.624,110 -0,87 1.641,110 1.613,110 --
18/06/2018 1.659,480 1.638,430 -0,97 1.659,480 1.631,380 --
15/06/2018 1.674,440 1.654,400 -0,65 1.674,440 1.653,980 --
14/06/2018 1.641,780 1.665,150 1,14 1.668,410 1.634,680 --
13/06/2018 1.650,520 1.646,310 0,17 1.650,690 1.639,940 --
12/06/2018 1.650,820 1.643,520 -0,10 1.653,570 1.641,680 --
11/06/2018 1.625,040 1.645,090 0,91 1.646,920 1.625,040 --
08/06/2018 1.640,920 1.630,280 -0,34 1.640,920 1.618,410 --
07/06/2018 1.633,490 1.635,850 -0,15 1.651,210 1.631,690 --
06/06/2018 1.628,270 1.638,270 0,17 1.641,720 1.625,790 --
05/06/2018 1.639,100 1.635,460 -0,27 1.653,120 1.633,220 --
04/06/2018 1.632,000 1.639,870 0,40 1.646,880 1.632,000 --
01/06/2018 1.613,950 1.633,270 1,15 1.640,570 1.613,950 --
31/05/2018 1.623,930 1.614,640 -0,75 1.633,750 1.608,170 --
30/05/2018 1.615,700 1.626,790 0,48 1.628,410 1.612,220 --
29/05/2018 1.649,490 1.618,990 -1,61 1.649,490 1.607,790 --
28/05/2018 1.649,730 1.645,450 -0,68 1.669,180 1.640,660 --
25/05/2018 1.661,540 1.656,660 -0,12 1.671,240 1.647,150 --
24/05/2018 1.663,390 1.658,710 -0,51 1.675,300 1.652,430 --
23/05/2018 1.689,550 1.667,230 -1,17 1.689,550 1.661,180 --
22/05/2018 1.681,740 1.687,040 0,36 1.690,430 1.680,530 --
21/05/2018 1.686,060 1.680,950 0,09 1.686,520 1.678,460 --
18/05/2018 1.685,710 1.679,470 -0,49 1.688,150 1.676,210 --
17/05/2018 1.672,750 1.687,710 0,76 1.688,000 1.672,750 --
16/05/2018 1.681,650 1.674,950 -0,18 1.681,650 1.670,160 --
15/05/2018 1.685,060 1.677,890 -0,01 1.685,060 1.672,240 --
14/05/2018 1.676,790 1.678,020 -0,01 1.679,340 1.671,630 --
11/05/2018 1.677,560 1.678,200 0,01 1.679,540 1.673,280 --
10/05/2018 1.674,420 1.678,050 0,05 1.680,510 1.669,560 --
09/05/2018 1.678,550 1.677,240 0,21 1.678,550 1.672,490 --
08/05/2018 1.674,120 1.673,670 -0,04 1.675,970 1.664,380 --
07/05/2018 1.667,090 1.674,400 0,46 1.674,850 1.663,390 --
04/05/2018 1.657,430 1.666,670 0,61 1.666,950 1.655,780 --
03/05/2018 1.665,470 1.656,600 -0,64 1.667,480 1.653,350 --
02/05/2018 1.655,760 1.667,210 0,62 1.669,320 1.655,750 --
01/05/2018 1.658,790 1.657,000 0,00 1.658,790 1.656,150 --
30/04/2018 1.647,740 1.657,010 0,31 1.658,000 1.647,740 --
27/04/2018 1.648,100 1.651,890 0,37 1.654,260 1.644,970 --
26/04/2018 1.632,430 1.645,790 0,73 1.646,790 1.630,180 --
25/04/2018 1.648,310 1.633,910 -0,77 1.648,310 1.625,380 --
24/04/2018 1.648,790 1.646,620 -0,07 1.651,820 1.638,570 --
23/04/2018 1.642,450 1.647,770 0,35 1.648,660 1.634,810 --
20/04/2018 1.639,040 1.641,980 0,08 1.646,870 1.635,970 --
19/04/2018 1.641,500 1.640,630 -0,02 1.643,300 1.636,860 --
18/04/2018 1.633,270 1.640,900 0,30 1.643,180 1.633,270 --
17/04/2018 1.615,400 1.635,980 1,02 1.640,130 1.615,400 --
16/04/2018 1.620,630 1.619,450 -0,17 1.626,350 1.616,940 --
13/04/2018 1.619,700 1.622,270 0,14 1.630,530 1.618,190 --
12/04/2018 1.610,810 1.619,960 0,70 1.621,580 1.605,710 --
11/04/2018 1.613,250 1.608,730 -0,62 1.618,940 1.605,020 --
10/04/2018 1.607,610 1.618,810 0,72 1.620,970 1.607,030 --
09/04/2018 1.603,800 1.607,290 0,21 1.615,950 1.601,190 --
06/04/2018 1.611,400 1.603,870 -0,51 1.612,320 1.599,970 --
05/04/2018 1.575,670 1.612,060 2,56 1.613,610 1.571,630 --
04/04/2018 1.575,960 1.571,890 -0,34 1.579,750 1.555,350 --
03/04/2018 1.579,890 1.577,240 -0,47 1.584,900 1.566,360 --
29/03/2018 1.578,080 1.584,650 0,72 1.592,080 1.573,040 --
28/03/2018 1.569,690 1.573,290 0,33 1.573,680 1.545,700 --
27/03/2018 1.545,890 1.568,180 1,19 1.576,530 1.545,890 --
26/03/2018 1.559,530 1.549,800 -0,66 1.570,200 1.542,910 --
23/03/2018 1.578,560 1.560,100 -1,28 1.580,600 1.548,420 --
22/03/2018 1.590,590 1.580,350 -1,55 1.605,440 1.568,380 --
21/03/2018 1.604,980 1.605,190 -0,19 1.611,180 1.599,000 --
20/03/2018 1.598,020 1.608,320 0,55 1.609,920 1.595,790 --
19/03/2018 1.619,600 1.599,580 -1,08 1.619,600 1.595,910 --
16/03/2018 1.610,020 1.616,970 0,37 1.623,530 1.610,020 --
15/03/2018 1.600,390 1.610,940 0,66 1.612,620 1.599,780 --
14/03/2018 1.605,990 1.600,330 -0,25 1.612,850 1.597,070 --
13/03/2018 1.619,510 1.604,370 -0,93 1.626,450 1.598,760 --
12/03/2018 1.613,560 1.619,510 0,28 1.626,080 1.613,560 --
09/03/2018 1.610,840 1.615,000 0,23 1.620,140 1.606,440 --
08/03/2018 1.592,120 1.611,300 1,09 1.614,240 1.592,120 --
07/03/2018 1.584,660 1.593,850 0,59 1.596,980 1.575,030 --
06/03/2018 1.577,770 1.584,470 0,36 1.597,050 1.577,770 --
05/03/2018 1.569,040 1.578,790 0,85 1.581,140 1.557,050 --
02/03/2018 1.592,960 1.565,470 -2,10 1.599,270 1.561,360 --
01/03/2018 1.619,110 1.599,020 -1,23 1.619,300 1.594,520 --
28/02/2018 1.626,920 1.618,910 -0,40 1.628,840 1.616,960 --
27/02/2018 1.622,060 1.625,400 -0,14 1.633,580 1.620,290 --
26/02/2018 1.615,560 1.627,670 0,54 1.632,620 1.615,560 --
23/02/2018 1.620,790 1.618,970 0,16 1.620,790 1.610,700 --
22/02/2018 1.621,380 1.616,320 -0,01 1.621,380 1.600,390 --
21/02/2018 1.620,250 1.616,500 0,00 1.620,250 1.603,560 --
20/02/2018 1.610,940 1.616,440 0,71 1.617,190 1.601,800 --
19/02/2018 1.618,930 1.605,100 -0,58 1.619,580 1.603,100 --
16/02/2018 1.590,160 1.614,500 1,13 1.616,900 1.590,160 --
15/02/2018 1.574,080 1.596,530 0,56 1.607,870 1.574,080 --
14/02/2018 1.570,600 1.587,610 1,05 1.592,100 1.560,720 --
13/02/2018 1.576,710 1.571,170 -0,77 1.587,020 1.570,790 --
12/02/2018 1.557,660 1.583,390 1,23 1.591,700 1.557,660 --
09/02/2018 1.578,920 1.564,150 -1,30 1.586,700 1.554,790 --
08/02/2018 1.621,290 1.584,720 -2,20 1.621,290 1.578,280 --
07/02/2018 1.588,880 1.620,430 1,90 1.625,640 1.588,880 --
06/02/2018 1.631,150 1.590,230 -2,36 1.631,150 1.575,360 --
05/02/2018 1.649,720 1.628,720 -1,27 1.649,840 1.626,580 --
02/02/2018 1.671,870 1.649,590 -1,54 1.675,810 1.649,190 --
01/02/2018 1.689,700 1.675,410 -0,59 1.699,220 1.670,360 --
31/01/2018 1.675,260 1.685,280 0,06 1.691,970 1.675,260 --
30/01/2018 1.698,760 1.684,250 -0,91 1.700,120 1.682,000 --
29/01/2018 1.706,130 1.699,720 -0,20 1.706,130 1.697,770 --
26/01/2018 1.695,620 1.703,110 0,51 1.704,820 1.694,260 --
25/01/2018 1.695,390 1.694,530 -0,36 1.708,240 1.687,540 --
24/01/2018 1.710,000 1.700,730 -0,84 1.715,580 1.700,450 --
23/01/2018 1.710,150 1.715,160 0,13 1.723,130 1.710,150 --
22/01/2018 1.707,770 1.712,940 0,32 1.713,990 1.704,920 --
19/01/2018 1.690,440 1.707,420 0,73 1.709,300 1.690,440 --
18/01/2018 1.694,340 1.695,070 0,29 1.697,490 1.688,560 --
17/01/2018 1.698,380 1.690,250 -0,22 1.698,380 1.686,160 --
16/01/2018 1.693,130 1.694,010 0,24 1.701,500 1.689,730 --
15/01/2018 1.680,660 1.690,020 -0,07 1.693,830 1.680,660 --
12/01/2018 1.680,710 1.691,120 0,39 1.692,610 1.680,710 --
11/01/2018 1.692,700 1.684,480 -0,32 1.692,700 1.680,810 --
10/01/2018 1.693,820 1.689,870 -0,37 1.696,790 1.685,250 --
09/01/2018 1.692,000 1.696,100 0,41 1.698,540 1.688,960 --
08/01/2018 1.690,010 1.689,240 0,25 1.692,640 1.684,680 --
05/01/2018 1.668,240 1.684,950 1,04 1.685,230 1.667,270 --
04/01/2018 1.641,700 1.667,540 1,57 1.671,730 1.641,560 --
03/01/2018 1.632,540 1.641,830 0,67 1.646,680 1.630,310 --
02/01/2018 1.632,320 1.630,840 -0,24 1.636,940 1.619,730 --
29/12/2017 1.642,970 1.634,770 -0,52 1.643,520 1.633,500 --
28/12/2017 1.647,400 1.643,240 -0,54 1.652,380 1.641,010 --
27/12/2017 1.648,550 1.652,240 -0,02 1.658,190 1.647,140 --
22/12/2017 1.660,780 1.652,590 -0,36 1.660,780 1.649,820 --
21/12/2017 1.652,260 1.658,610 0,44 1.660,430 1.643,280 --
20/12/2017 1.662,160 1.651,280 -0,76 1.665,320 1.647,930 --
19/12/2017 1.672,270 1.663,850 -0,49 1.674,870 1.663,030 --
18/12/2017 1.651,300 1.671,990 1,30 1.673,690 1.650,050 --
15/12/2017 1.648,990 1.650,460 -0,06 1.651,660 1.643,960 --
14/12/2017 1.654,780 1.651,370 -0,63 1.662,460 1.650,390 --
13/12/2017 1.667,980 1.661,880 -0,52 1.671,300 1.661,600 --
12/12/2017 1.666,280 1.670,540 0,48 1.670,830 1.657,230 --
11/12/2017 1.662,660 1.662,530 -0,23 1.670,410 1.661,240 --
08/12/2017 1.662,020 1.666,340 0,59 1.673,550 1.656,740 --
07/12/2017 1.650,100 1.656,520 0,33 1.658,860 1.649,950 --
06/12/2017 1.654,080 1.651,010 -0,23 1.662,580 1.638,290 --
05/12/2017 1.654,160 1.654,850 -0,07 1.660,140 1.646,470 --
04/12/2017 1.643,110 1.656,050 1,28 1.661,230 1.634,900 --
01/12/2017 1.651,730 1.635,170 -1,08 1.655,460 1.632,500 --
30/11/2017 1.657,510 1.653,050 -0,35 1.670,240 1.652,630 --
29/11/2017 1.658,180 1.658,910 0,15 1.671,900 1.655,990 --
28/11/2017 1.650,490 1.656,360 0,50 1.657,790 1.646,310 --
27/11/2017 1.658,150 1.648,200 -0,49 1.662,660 1.647,910 --
24/11/2017 1.653,990 1.656,340 0,22 1.665,070 1.651,480 --
23/11/2017 1.642,810 1.652,740 0,25 1.656,500 1.640,230 --
22/11/2017 1.654,120 1.648,670 -0,47 1.662,780 1.648,390 --
21/11/2017 1.649,920 1.656,380 0,46 1.662,220 1.644,670 --
20/11/2017 1.647,590 1.648,720 0,44 1.651,040 1.636,020 --
17/11/2017 1.646,650 1.641,520 -0,45 1.651,450 1.638,460 --
16/11/2017 1.639,960 1.648,960 0,63 1.652,580 1.638,360 --
15/11/2017 1.638,310 1.638,640 -0,38 1.645,130 1.626,700 --
14/11/2017 1.653,180 1.644,860 -0,50 1.659,860 1.640,810 --
13/11/2017 1.663,470 1.653,190 -0,52 1.664,750 1.641,330 --
10/11/2017 1.670,860 1.661,760 -0,46 1.672,410 1.660,850 --
09/11/2017 1.685,060 1.669,500 -1,07 1.690,190 1.667,730 --
08/11/2017 1.685,750 1.687,610 -0,06 1.692,810 1.681,610 --
07/11/2017 1.699,610 1.688,660 -0,55 1.703,490 1.687,370 --
06/11/2017 1.698,980 1.697,990 -0,14 1.700,600 1.693,360 --
03/11/2017 1.699,370 1.700,300 0,05 1.701,530 1.693,300 --
02/11/2017 1.699,590 1.699,370 -0,17 1.704,580 1.692,570 --
01/11/2017 1.691,400 1.702,230 0,70 1.707,620 1.690,870 --
31/10/2017 1.685,490 1.690,450 0,27 1.692,630 1.685,490 --
30/10/2017 1.676,570 1.685,930 0,25 1.688,730 1.676,570 --
27/10/2017 1.687,210 1.681,790 0,30 1.688,400 1.676,250 --
26/10/2017 1.653,020 1.676,680 1,25 1.677,890 1.652,600 --
25/10/2017 1.664,890 1.656,030 -0,49 1.668,630 1.653,160 --
24/10/2017 1.663,940 1.664,260 0,04 1.669,160 1.661,690 --
23/10/2017 1.662,640 1.663,520 0,10 1.669,560 1.658,290 --
20/10/2017 1.662,910 1.661,790 0,18 1.665,460 1.658,560 --
19/10/2017 1.661,660 1.658,840 -0,50 1.667,370 1.651,020 --
18/10/2017 1.660,770 1.667,230 0,37 1.669,120 1.660,270 --
17/10/2017 1.667,700 1.661,060 0,02 1.667,700 1.657,100 --
16/10/2017 1.667,910 1.660,780 -0,01 1.667,910 1.658,330 --
13/10/2017 1.659,880 1.660,870 0,06 1.665,620 1.657,550 --
12/10/2017 1.656,790 1.659,880 0,01 1.660,560 1.655,510 --
11/10/2017 1.652,160 1.659,730 0,31 1.660,230 1.652,160 --
10/10/2017 1.654,010 1.654,610 -0,25 1.659,010 1.650,890 --
09/10/2017 1.656,310 1.658,730 0,19 1.662,750 1.655,100 --
06/10/2017 1.662,570 1.655,610 -0,33 1.662,570 1.652,520 --
05/10/2017 1.653,480 1.661,010 0,46 1.661,400 1.651,130 --
04/10/2017 1.658,370 1.653,340 -0,30 1.660,140 1.648,690 --
03/10/2017 1.659,480 1.658,370 0,12 1.659,480 1.654,970 --
02/10/2017 1.659,140 1.656,300 0,28 1.659,140 1.649,520 --
29/09/2017 1.637,150 1.651,700 0,70 1.652,120 1.637,150 --
28/09/2017 1.636,960 1.640,270 0,23 1.641,720 1.636,400 --
27/09/2017 1.628,520 1.636,540 0,57 1.639,250 1.627,050 --
26/09/2017 1.626,710 1.627,340 0,05 1.630,330 1.622,880 --
25/09/2017 1.637,600 1.626,570 -0,17 1.637,600 1.624,130 --
22/09/2017 1.625,490 1.629,390 0,04 1.634,840 1.625,460 --
21/09/2017 1.637,920 1.628,690 0,31 1.637,920 1.623,470 --
20/09/2017 1.623,620 1.623,720 -0,18 1.627,950 1.621,210 --
19/09/2017 1.625,330 1.626,670 0,08 1.627,700 1.622,470 --
18/09/2017 1.619,640 1.625,340 0,35 1.630,110 1.619,500 --
15/09/2017 1.618,880 1.619,630 -0,26 1.625,790 1.617,240 --
14/09/2017 1.625,260 1.623,920 0,02 1.625,550 1.617,420 --
13/09/2017 1.619,470 1.623,560 0,17 1.626,310 1.617,420 --
12/09/2017 1.612,050 1.620,760 0,50 1.624,140 1.612,050 --
11/09/2017 1.596,090 1.612,730 1,31 1.613,530 1.591,590 --
08/09/2017 1.585,620 1.591,850 0,07 1.593,420 1.584,390 --
07/09/2017 1.587,440 1.590,690 0,32 1.599,250 1.585,380 --
06/09/2017 1.579,780 1.585,640 0,28 1.590,430 1.571,270 --
05/09/2017 1.584,180 1.581,240 -0,19 1.593,040 1.579,510 --
04/09/2017 1.589,100 1.584,180 -0,38 1.590,560 1.579,660 --
01/09/2017 1.581,410 1.590,300 0,61 1.595,260 1.580,490 --
31/08/2017 1.576,040 1.580,610 0,57 1.586,300 1.571,360 --
30/08/2017 1.563,040 1.571,620 0,55 1.574,910 1.562,780 --
29/08/2017 1.577,610 1.563,030 -1,09 1.580,640 1.553,300 --
28/08/2017 1.579,260 1.580,250 -0,46 1.587,830 1.575,960 --
25/08/2017 1.591,860 1.587,570 -0,17 1.597,780 1.585,420 --
24/08/2017 1.590,520 1.590,240 0,09 1.597,760 1.588,500 --
23/08/2017 1.597,200 1.588,770 -0,46 1.601,660 1.585,920 --
22/08/2017 1.584,950 1.596,110 0,87 1.597,140 1.581,870 --
21/08/2017 1.591,820 1.582,270 -0,57 1.591,820 1.576,790 --
18/08/2017 1.599,900 1.591,270 -0,53 1.600,040 1.581,220 --
17/08/2017 1.599,920 1.599,760 -0,55 1.610,240 1.597,270 --
16/08/2017 1.597,140 1.608,670 0,72 1.613,210 1.596,870 --
15/08/2017 1.598,740 1.597,140 0,26 1.601,760 1.592,980 --
14/08/2017 1.572,850 1.593,040 1,28 1.596,940 1.572,720 --
11/08/2017 1.585,520 1.572,850 -0,85 1.586,590 1.567,320 --
10/08/2017 1.602,650 1.586,330 -0,88 1.602,650 1.582,470 --
09/08/2017 1.617,130 1.600,470 -1,21 1.620,310 1.593,420 --
08/08/2017 1.613,240 1.620,030 0,24 1.623,410 1.610,640 --
07/08/2017 1.611,800 1.616,110 0,00 1.620,160 1.611,760 --
04/08/2017 1.598,190 1.616,120 1,10 1.619,410 1.594,720 --
03/08/2017 1.595,700 1.598,590 0,27 1.600,180 1.585,750 --
02/08/2017 1.597,610 1.594,290 -0,47 1.604,460 1.591,120 --
01/08/2017 1.589,510 1.601,880 0,77 1.607,250 1.588,850 --
31/07/2017 1.599,210 1.589,650 -0,42 1.601,260 1.588,040 --
28/07/2017 1.604,680 1.596,350 -0,86 1.610,520 1.590,810 --
27/07/2017 1.595,590 1.610,250 0,05 1.616,640 1.595,590 --
26/07/2017 1.602,650 1.609,370 0,60 1.612,820 1.599,280 --
25/07/2017 1.588,170 1.599,700 0,53 1.608,280 1.588,170 --
24/07/2017 1.593,140 1.591,310 -0,06 1.595,960 1.582,870 --
21/07/2017 1.609,350 1.592,320 -1,35 1.615,720 1.586,210 --
20/07/2017 1.614,850 1.614,190 -0,10 1.627,230 1.608,620 --
19/07/2017 1.612,280 1.615,830 0,58 1.616,850 1.605,810 --
18/07/2017 1.614,230 1.606,500 -1,01 1.624,200 1.602,700 --
17/07/2017 1.625,230 1.622,960 -0,14 1.628,580 1.618,130 --
14/07/2017 1.620,410 1.625,160 0,03 1.627,340 1.618,800 --
13/07/2017 1.613,320 1.624,680 0,38 1.629,610 1.613,320 --
12/07/2017 1.591,810 1.618,550 1,41 1.622,330 1.591,810 --
11/07/2017 1.603,080 1.596,050 -0,37 1.608,740 1.594,370 --
10/07/2017 1.594,480 1.602,020 0,45 1.605,220 1.594,480 --
07/07/2017 1.594,130 1.594,900 -0,01 1.596,030 1.588,660 --
06/07/2017 1.601,280 1.595,110 -0,42 1.603,680 1.583,470 --
05/07/2017 1.599,450 1.601,770 0,03 1.605,850 1.596,290 --
04/07/2017 1.606,160 1.601,350 -0,29 1.607,320 1.597,680 --
03/07/2017 1.584,440 1.605,950 1,37 1.606,980 1.584,030 --
30/06/2017 1.592,610 1.584,300 -0,59 1.603,500 1.583,020 --
29/06/2017 1.615,410 1.593,720 -1,73 1.630,650 1.590,870 --
28/06/2017 1.617,190 1.621,740 -0,01 1.624,830 1.605,130 --
27/06/2017 1.634,090 1.621,980 -0,74 1.634,530 1.619,460 --
publicidad
publicidad