Vocento 15 años 12 de Diciembre, 17:00 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

S&P EUROPES&P EUROPE

-3,81-0,23 %
1.662,53

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
26/06/2017 1.626,840 1.634,090 0,48 1.642,980 1.626,040 --
23/06/2017 1.629,350 1.626,330 -0,42 1.633,450 1.620,310 --
22/06/2017 1.629,880 1.633,150 -0,09 1.634,930 1.623,110 --
21/06/2017 1.636,210 1.634,640 -0,18 1.637,820 1.619,830 --
20/06/2017 1.646,580 1.637,540 -0,52 1.654,030 1.637,240 --
19/06/2017 1.630,110 1.646,140 0,90 1.650,590 1.630,110 --
16/06/2017 1.620,810 1.631,490 0,61 1.634,320 1.620,810 --
15/06/2017 1.641,070 1.621,530 -0,64 1.641,070 1.611,570 --
14/06/2017 1.631,510 1.631,970 -0,20 1.649,160 1.631,510 --
13/06/2017 1.628,000 1.635,230 0,48 1.639,370 1.626,990 --
12/06/2017 1.642,290 1.627,420 -1,12 1.646,100 1.625,100 --
09/06/2017 1.638,400 1.645,810 0,65 1.650,070 1.634,900 --
08/06/2017 1.629,080 1.635,260 0,23 1.641,290 1.629,080 --
07/06/2017 1.630,090 1.631,550 0,01 1.643,300 1.625,510 --
06/06/2017 1.638,320 1.631,460 -0,60 1.641,520 1.628,160 --
05/06/2017 1.648,320 1.641,230 -0,38 1.648,320 1.639,900 --
02/06/2017 1.637,000 1.647,520 0,59 1.658,020 1.637,000 --
01/06/2017 1.628,850 1.637,880 0,50 1.640,230 1.628,850 --
31/05/2017 1.632,640 1.629,790 -0,19 1.642,720 1.628,580 --
30/05/2017 1.645,440 1.632,940 -0,30 1.645,440 1.624,730 --
29/05/2017 1.639,820 1.637,860 -0,16 1.640,710 1.634,400 --
26/05/2017 1.643,780 1.640,410 -0,12 1.643,780 1.627,350 --
25/05/2017 1.634,920 1.642,320 -0,03 1.649,600 1.634,920 --
24/05/2017 1.647,500 1.642,890 -0,09 1.647,500 1.639,030 --
23/05/2017 1.636,800 1.644,410 0,46 1.648,500 1.633,330 --
22/05/2017 1.641,260 1.636,810 -0,26 1.643,550 1.634,360 --
19/05/2017 1.629,030 1.641,110 0,79 1.642,450 1.628,000 --
18/05/2017 1.638,580 1.628,300 -0,58 1.638,580 1.612,440 --
17/05/2017 1.657,570 1.637,770 -1,56 1.664,150 1.632,330 --
16/05/2017 1.657,840 1.663,710 0,02 1.667,070 1.657,840 --
15/05/2017 1.658,760 1.663,420 0,19 1.664,060 1.654,020 --
12/05/2017 1.654,910 1.660,210 0,34 1.660,500 1.653,380 --
11/05/2017 1.662,320 1.654,610 -0,57 1.666,730 1.647,850 --
10/05/2017 1.662,200 1.664,080 -0,01 1.664,680 1.656,940 --
09/05/2017 1.664,580 1.664,190 0,20 1.669,400 1.660,470 --
08/05/2017 1.669,260 1.660,920 -0,40 1.671,350 1.656,530 --
05/05/2017 1.651,330 1.667,510 0,90 1.667,820 1.646,180 --
04/05/2017 1.638,200 1.652,690 1,23 1.653,140 1.632,490 --
03/05/2017 1.629,650 1.632,640 0,10 1.632,950 1.626,830 --
02/05/2017 1.617,360 1.631,000 0,61 1.631,300 1.617,360 --
28/04/2017 1.622,530 1.621,080 -0,09 1.625,170 1.618,240 --
27/04/2017 1.625,090 1.622,530 -0,44 1.630,090 1.620,620 --
26/04/2017 1.631,630 1.629,650 0,03 1.631,630 1.624,200 --
25/04/2017 1.619,750 1.629,100 0,24 1.632,660 1.619,750 --
24/04/2017 1.546,250 1.625,130 3,65 1.625,580 1.546,250 --
21/04/2017 1.573,270 1.567,870 -0,06 1.573,880 1.559,980 --
20/04/2017 1.555,510 1.568,740 0,50 1.572,770 1.555,120 --
19/04/2017 1.551,360 1.560,960 0,47 1.562,730 1.551,360 --
18/04/2017 1.568,220 1.553,680 -1,09 1.576,000 1.553,340 --
13/04/2017 1.572,220 1.570,870 -0,50 1.579,040 1.568,010 --
12/04/2017 1.579,040 1.578,740 -0,02 1.590,970 1.576,230 --
11/04/2017 1.586,980 1.579,050 -0,34 1.586,980 1.569,670 --
10/04/2017 1.594,590 1.584,440 -0,34 1.594,590 1.580,760 --
07/04/2017 1.587,250 1.589,780 0,17 1.590,090 1.578,590 --
06/04/2017 1.577,660 1.587,100 0,42 1.588,690 1.568,430 --
05/04/2017 1.581,480 1.580,390 -0,16 1.589,400 1.579,390 --
04/04/2017 1.579,100 1.582,960 0,20 1.583,260 1.575,290 --
03/04/2017 1.594,810 1.579,760 -0,69 1.594,810 1.579,480 --
31/03/2017 1.590,020 1.590,780 0,50 1.591,080 1.576,900 --
30/03/2017 1.575,830 1.582,830 0,33 1.583,130 1.574,200 --
29/03/2017 1.582,310 1.577,660 0,21 1.582,310 1.572,280 --
28/03/2017 1.565,870 1.574,290 0,82 1.574,700 1.560,980 --
27/03/2017 1.557,130 1.561,410 -0,25 1.565,630 1.550,120 --
24/03/2017 1.568,620 1.565,340 -0,05 1.568,620 1.559,600 --
23/03/2017 1.554,210 1.566,150 0,89 1.566,440 1.549,340 --
22/03/2017 1.559,110 1.552,340 -0,30 1.559,110 1.541,210 --
21/03/2017 1.556,080 1.556,940 -0,39 1.574,970 1.554,140 --
20/03/2017 1.563,550 1.562,970 -0,31 1.568,140 1.560,290 --
17/03/2017 1.560,620 1.567,850 0,28 1.568,740 1.558,270 --
16/03/2017 1.538,730 1.563,460 0,84 1.567,780 1.538,730 --
15/03/2017 1.544,740 1.550,440 0,36 1.551,610 1.544,620 --
14/03/2017 1.553,730 1.544,890 -0,37 1.553,730 1.541,280 --
13/03/2017 1.544,710 1.550,670 0,10 1.553,170 1.544,710 --
10/03/2017 1.543,680 1.549,130 0,23 1.559,070 1.543,680 --
09/03/2017 1.538,700 1.545,580 0,57 1.548,760 1.532,260 --
08/03/2017 1.535,040 1.536,880 0,12 1.541,260 1.530,400 --
07/03/2017 1.535,280 1.535,050 -0,12 1.538,030 1.530,650 --
06/03/2017 1.544,210 1.536,870 -0,47 1.544,350 1.533,720 --
03/03/2017 1.536,820 1.544,190 0,40 1.545,520 1.531,740 --
02/03/2017 1.543,890 1.538,060 -0,10 1.543,890 1.535,070 --
01/03/2017 1.521,370 1.539,660 1,94 1.541,360 1.510,130 --
28/02/2017 1.510,820 1.510,410 0,27 1.512,850 1.504,040 --
27/02/2017 1.503,460 1.506,380 0,20 1.510,220 1.502,360 --
24/02/2017 1.515,850 1.503,320 -0,92 1.517,710 1.493,420 --
23/02/2017 1.520,540 1.517,290 -0,21 1.524,470 1.514,800 --
22/02/2017 1.526,710 1.520,540 -0,04 1.529,490 1.514,520 --
21/02/2017 1.510,950 1.521,210 0,68 1.524,250 1.505,660 --
20/02/2017 1.508,460 1.510,940 0,09 1.518,310 1.507,840 --
17/02/2017 1.511,210 1.509,530 -0,08 1.512,920 1.498,710 --
16/02/2017 1.513,810 1.510,710 -0,31 1.518,150 1.507,500 --
15/02/2017 1.510,650 1.515,450 0,34 1.519,800 1.509,620 --
14/02/2017 1.508,470 1.510,290 0,12 1.511,640 1.505,090 --
13/02/2017 1.493,330 1.508,470 1,01 1.512,450 1.493,190 --
10/02/2017 1.494,960 1.493,330 -0,05 1.500,630 1.490,340 --
09/02/2017 1.483,880 1.494,120 0,98 1.495,560 1.479,310 --
08/02/2017 1.481,740 1.479,590 0,13 1.484,450 1.468,630 --
07/02/2017 1.483,600 1.477,650 0,00 1.485,130 1.473,570 --
06/02/2017 1.499,410 1.477,720 -1,12 1.499,410 1.476,910 --
03/02/2017 1.492,340 1.494,480 0,52 1.498,730 1.486,540 --
02/02/2017 1.479,960 1.486,680 0,11 1.492,260 1.478,730 --
01/02/2017 1.475,760 1.485,120 0,78 1.492,410 1.473,030 --
31/01/2017 1.484,690 1.473,580 -0,90 1.495,480 1.473,180 --
30/01/2017 1.504,570 1.486,910 -1,28 1.506,680 1.483,720 --
27/01/2017 1.511,500 1.506,250 -0,33 1.511,810 1.502,130 --
26/01/2017 1.515,300 1.511,280 -0,17 1.521,880 1.508,120 --
25/01/2017 1.498,410 1.513,890 1,25 1.517,580 1.494,720 --
24/01/2017 1.489,430 1.495,130 0,38 1.495,310 1.489,210 --
23/01/2017 1.490,200 1.489,430 -0,68 1.500,120 1.484,820 --
20/01/2017 1.490,380 1.499,690 0,21 1.503,380 1.490,380 --
19/01/2017 1.501,950 1.496,620 0,02 1.502,820 1.491,760 --
18/01/2017 1.494,150 1.496,390 0,24 1.499,460 1.488,420 --
17/01/2017 1.489,610 1.492,830 -0,25 1.498,940 1.484,470 --
16/01/2017 1.510,390 1.496,630 -0,83 1.510,390 1.496,240 --
13/01/2017 1.492,540 1.509,180 1,11 1.509,740 1.492,400 --
12/01/2017 1.483,730 1.492,540 -0,70 1.503,510 1.483,730 --
11/01/2017 1.502,700 1.503,080 0,15 1.509,570 1.492,140 --
10/01/2017 1.498,910 1.500,860 -0,03 1.505,760 1.495,440 --
09/01/2017 1.510,540 1.501,310 -0,39 1.510,540 1.496,410 --
06/01/2017 1.508,220 1.507,180 0,08 1.508,220 1.498,190 --
05/01/2017 1.505,450 1.505,940 0,03 1.508,620 1.499,670 --
04/01/2017 1.506,010 1.505,460 -0,04 1.509,960 1.499,590 --
03/01/2017 1.504,110 1.506,010 0,24 1.514,020 1.502,100 --
02/01/2017 1.496,150 1.502,390 0,76 1.504,900 1.484,850 --
30/12/2016 1.482,750 1.491,120 0,33 1.491,550 1.481,170 --
29/12/2016 1.489,250 1.486,280 -0,20 1.489,540 1.481,040 --
28/12/2016 1.489,320 1.489,260 -0,08 1.490,840 1.486,510 --
27/12/2016 1.488,280 1.490,460 0,17 1.491,970 1.487,580 --
23/12/2016 1.484,870 1.487,990 0,21 1.489,290 1.484,210 --
22/12/2016 1.484,080 1.484,870 -0,10 1.488,340 1.479,450 --
21/12/2016 1.486,190 1.486,420 -0,17 1.489,470 1.481,770 --
20/12/2016 1.487,420 1.488,910 0,62 1.489,540 1.477,830 --
19/12/2016 1.478,680 1.479,730 -0,02 1.480,860 1.475,870 --
16/12/2016 1.465,100 1.480,020 0,32 1.485,500 1.465,100 --
15/12/2016 1.483,510 1.475,340 1,10 1.483,510 1.458,810 --
14/12/2016 1.466,710 1.459,220 -0,68 1.469,260 1.458,510 --
13/12/2016 1.448,060 1.469,260 1,10 1.470,370 1.448,060 --
publicidad
publicidad