Vocento 15 años 21 de Octubre, 01:23 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

STOXX 50STOXX 50

-20,83-0,65 %
3.186,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
19/10/2017 3.203,400 3.186,560 -0,65 3.203,400 3.177,650 --
18/10/2017 3.200,650 3.207,390 0,24 3.214,430 3.200,650 --
17/10/2017 3.207,820 3.199,790 -0,17 3.214,640 3.199,790 --
16/10/2017 3.207,490 3.205,300 0,17 3.212,240 3.203,360 --
13/10/2017 3.199,250 3.199,760 0,34 3.207,070 3.193,990 --
12/10/2017 3.193,210 3.189,060 -0,08 3.193,280 3.181,710 --
11/10/2017 3.192,320 3.191,770 -0,07 3.196,890 3.183,280 --
10/10/2017 3.192,430 3.194,020 -0,07 3.198,560 3.185,930 --
09/10/2017 3.194,480 3.196,270 0,20 3.202,470 3.189,980 --
06/10/2017 3.196,820 3.189,970 -0,30 3.200,960 3.183,300 --
05/10/2017 3.187,500 3.199,590 0,21 3.199,590 3.182,120 --
04/10/2017 3.195,740 3.192,760 -0,07 3.197,560 3.185,460 --
03/10/2017 3.192,770 3.195,080 0,12 3.195,150 3.186,170 --
02/10/2017 3.173,530 3.191,290 0,58 3.191,290 3.173,530 --
29/09/2017 3.155,350 3.172,790 0,49 3.172,790 3.152,760 --
28/09/2017 3.156,380 3.157,390 0,03 3.157,920 3.148,370 --
27/09/2017 3.142,750 3.156,380 0,45 3.163,920 3.142,750 --
26/09/2017 3.138,940 3.142,250 0,18 3.146,050 3.133,720 --
25/09/2017 3.130,870 3.136,680 0,34 3.140,920 3.123,000 --
22/09/2017 3.116,600 3.126,020 0,11 3.129,810 3.115,570 --
21/09/2017 3.118,470 3.122,550 0,36 3.129,100 3.118,080 --
20/09/2017 3.109,980 3.111,410 -0,07 3.115,910 3.105,140 --
19/09/2017 3.105,270 3.113,470 0,11 3.113,470 3.100,730 --
18/09/2017 3.112,550 3.109,990 0,26 3.121,080 3.106,310 --
15/09/2017 3.112,830 3.101,840 -0,31 3.112,830 3.092,450 --
14/09/2017 3.107,620 3.111,550 0,10 3.115,730 3.101,660 --
13/09/2017 3.099,980 3.108,430 0,14 3.117,690 3.090,620 --
12/09/2017 3.091,690 3.104,100 0,47 3.108,950 3.091,690 --
11/09/2017 3.065,330 3.089,670 1,02 3.089,670 3.065,330 --
08/09/2017 3.048,750 3.058,450 0,17 3.062,080 3.043,990 --
07/09/2017 3.043,940 3.053,270 0,33 3.062,080 3.038,900 --
06/09/2017 3.029,860 3.043,230 0,23 3.048,940 3.017,290 --
05/09/2017 3.042,700 3.036,180 -0,20 3.057,000 3.032,920 --
04/09/2017 3.049,890 3.042,250 -0,53 3.049,890 3.037,230 --
01/09/2017 3.048,180 3.058,370 0,55 3.065,340 3.048,180 --
31/08/2017 3.023,010 3.041,610 0,82 3.051,350 3.023,010 --
30/08/2017 3.011,600 3.016,840 0,53 3.024,200 3.009,370 --
29/08/2017 3.019,630 3.000,950 -0,92 3.019,630 2.977,700 --
28/08/2017 3.036,160 3.028,670 -0,45 3.041,170 3.024,110 --
25/08/2017 3.050,700 3.042,380 -0,12 3.061,710 3.042,380 --
24/08/2017 3.045,390 3.046,070 0,20 3.060,580 3.045,390 --
23/08/2017 3.053,610 3.040,090 -0,48 3.060,110 3.033,160 --
22/08/2017 3.033,990 3.054,610 0,84 3.057,110 3.033,990 --
21/08/2017 3.034,280 3.029,070 -0,42 3.044,430 3.021,380 --
18/08/2017 3.051,590 3.041,780 -0,70 3.051,590 3.030,570 --
17/08/2017 3.078,110 3.063,140 -0,59 3.084,660 3.062,150 --
16/08/2017 3.065,230 3.081,450 0,61 3.090,210 3.065,230 --
15/08/2017 3.063,850 3.062,680 0,12 3.073,260 3.057,050 --
14/08/2017 3.036,060 3.059,000 0,93 3.067,220 3.036,060 --
11/08/2017 3.050,260 3.030,830 -1,09 3.050,260 3.026,420 --
10/08/2017 3.096,290 3.064,200 -1,25 3.096,290 3.058,270 --
09/08/2017 3.124,840 3.103,020 -0,67 3.124,840 3.095,340 --
08/08/2017 3.113,770 3.123,990 0,25 3.130,870 3.106,560 --
07/08/2017 3.120,150 3.116,240 -0,19 3.127,290 3.111,450 --
04/08/2017 3.087,870 3.122,320 0,98 3.126,240 3.084,620 --
03/08/2017 3.086,710 3.092,010 0,10 3.096,750 3.074,050 --
02/08/2017 3.096,230 3.088,930 -0,35 3.099,850 3.080,670 --
01/08/2017 3.084,950 3.099,750 0,55 3.108,020 3.080,900 --
31/07/2017 3.088,590 3.082,910 -0,12 3.106,850 3.080,020 --
28/07/2017 3.110,280 3.086,750 -1,20 3.110,280 3.073,540 --
27/07/2017 3.129,640 3.124,130 -0,27 3.139,570 3.117,410 --
26/07/2017 3.124,530 3.132,540 0,24 3.148,430 3.124,530 --
25/07/2017 3.107,690 3.125,020 0,48 3.140,310 3.107,690 --
24/07/2017 3.121,930 3.110,090 -0,26 3.123,460 3.098,870 --
21/07/2017 3.147,670 3.118,130 -1,01 3.159,300 3.108,800 --
20/07/2017 3.154,310 3.149,970 -0,18 3.178,240 3.140,000 --
19/07/2017 3.138,700 3.155,790 0,86 3.158,630 3.136,460 --
18/07/2017 3.158,590 3.128,830 -1,13 3.163,410 3.124,130 --
17/07/2017 3.170,920 3.164,530 -0,12 3.178,650 3.160,000 --
14/07/2017 3.165,100 3.168,280 0,14 3.168,430 3.157,530 --
13/07/2017 3.162,010 3.163,910 0,15 3.177,000 3.158,060 --
12/07/2017 3.108,030 3.159,060 1,67 3.166,240 3.108,030 --
11/07/2017 3.129,010 3.107,090 -0,70 3.139,990 3.105,420 --
10/07/2017 3.120,200 3.128,920 0,40 3.134,600 3.119,030 --
07/07/2017 3.117,290 3.116,310 -0,11 3.117,440 3.108,070 --
06/07/2017 3.141,780 3.119,770 -0,74 3.124,180 3.100,690 --
05/07/2017 3.145,270 3.143,040 -0,05 3.146,580 3.132,350 --
04/07/2017 3.154,430 3.144,460 -0,47 3.158,790 3.142,500 --
03/07/2017 3.125,030 3.159,450 1,19 3.163,340 3.125,030 --
30/06/2017 3.142,240 3.122,170 -0,65 3.153,580 3.118,360 --
29/06/2017 3.190,520 3.142,470 -1,39 3.203,890 3.138,810 --
28/06/2017 3.185,270 3.186,650 -0,15 3.194,720 3.158,330 --
27/06/2017 3.207,300 3.191,530 -0,59 3.207,800 3.184,900 --
26/06/2017 3.199,590 3.210,620 0,59 3.225,890 3.199,590 --
23/06/2017 3.202,060 3.191,740 -0,26 3.202,060 3.180,620 --
22/06/2017 3.189,170 3.200,160 0,27 3.201,390 3.170,290 --
21/06/2017 3.194,690 3.191,510 -0,27 3.197,980 3.171,590 --
20/06/2017 3.226,200 3.200,190 -0,71 3.233,680 3.200,190 --
19/06/2017 3.203,350 3.223,090 0,95 3.227,830 3.203,350 --
16/06/2017 3.178,150 3.192,890 0,57 3.195,780 3.178,150 --
15/06/2017 3.174,620 3.174,670 0,06 3.176,100 3.150,520 --
14/06/2017 3.198,200 3.172,670 -0,61 3.212,040 3.172,670 --
13/06/2017 3.187,720 3.192,140 0,32 3.199,230 3.187,720 --
12/06/2017 3.204,790 3.181,930 -0,88 3.204,790 3.178,660 --
09/06/2017 3.185,170 3.210,070 0,34 3.215,780 3.185,170 --
08/06/2017 3.203,610 3.199,130 -0,07 3.213,970 3.195,450 --
07/06/2017 3.210,040 3.201,500 -0,31 3.228,330 3.201,500 --
06/06/2017 3.227,120 3.211,470 -0,69 3.227,120 3.205,900 --
05/06/2017 3.235,480 3.233,920 0,00 3.237,700 3.227,830 --
02/06/2017 3.228,230 3.233,890 0,29 3.252,750 3.225,630 --
01/06/2017 3.214,440 3.224,530 0,16 3.230,790 3.214,440 --
31/05/2017 3.217,250 3.219,260 -0,04 3.240,760 3.214,800 --
30/05/2017 3.223,360 3.220,570 -0,33 3.225,530 3.209,870 --
29/05/2017 3.231,650 3.231,190 0,09 3.232,500 3.224,560 --
26/05/2017 3.229,610 3.228,260 -0,21 3.231,290 3.210,780 --
25/05/2017 3.239,880 3.235,050 -0,08 3.244,860 3.228,380 --
24/05/2017 3.241,570 3.237,510 0,01 3.246,190 3.233,130 --
23/05/2017 3.228,140 3.237,090 0,15 3.243,090 3.224,070 --
22/05/2017 3.239,260 3.232,290 -0,11 3.242,280 3.228,130 --
19/05/2017 3.220,000 3.235,920 0,47 3.238,800 3.220,000 --
18/05/2017 3.240,330 3.220,800 -0,75 3.240,330 3.207,340 --
17/05/2017 3.266,500 3.245,060 -0,95 3.275,820 3.234,670 --
16/05/2017 3.270,240 3.276,110 0,14 3.279,710 3.263,010 --
15/05/2017 3.274,480 3.271,560 0,02 3.278,740 3.260,710 --
12/05/2017 3.251,750 3.270,890 0,61 3.270,890 3.251,750 --
11/05/2017 3.264,320 3.251,150 -0,39 3.264,560 3.243,870 --
10/05/2017 3.258,660 3.263,760 0,19 3.263,760 3.248,210 --
09/05/2017 3.247,620 3.257,680 0,43 3.263,650 3.247,620 --
08/05/2017 3.246,910 3.243,740 -0,03 3.251,040 3.238,260 --
05/05/2017 3.223,020 3.244,640 0,52 3.244,640 3.212,660 --
04/05/2017 3.208,990 3.227,870 0,72 3.227,870 3.208,990 --
03/05/2017 3.197,890 3.204,840 0,22 3.205,170 3.192,510 --
02/05/2017 3.179,100 3.197,870 0,62 3.197,870 3.179,100 --
01/05/2017 3.180,710 3.178,150 -0,15 3.181,300 3.177,330 --
28/04/2017 3.187,760 3.182,800 -0,32 3.189,140 3.179,050 --
27/04/2017 3.193,190 3.193,120 -0,14 3.197,890 3.179,800 --
26/04/2017 3.184,590 3.197,650 0,34 3.199,610 3.180,740 --
25/04/2017 3.180,870 3.186,760 0,24 3.198,410 3.180,870 --
24/04/2017 3.118,560 3.179,140 2,04 3.182,280 3.118,560 --
21/04/2017 3.112,430 3.115,470 0,10 3.125,340 3.104,530 --
20/04/2017 3.103,430 3.112,330 0,22 3.118,170 3.099,170 --
19/04/2017 3.107,170 3.105,460 -0,05 3.113,490 3.100,150 --
18/04/2017 3.151,140 3.107,090 -1,26 3.153,330 3.107,090 --
13/04/2017 3.157,030 3.146,650 -0,52 3.157,030 3.141,610 --
12/04/2017 3.165,210 3.163,140 0,11 3.182,840 3.161,040 --
11/04/2017 3.152,960 3.159,710 0,01 3.169,450 3.142,280 --
10/04/2017 3.167,340 3.159,280 -0,13 3.167,340 3.151,130 --
07/04/2017 3.153,430 3.163,460 0,14 3.164,120 3.143,980 --
06/04/2017 3.147,760 3.158,960 0,09 3.161,690 3.132,120 --
05/04/2017 3.155,870 3.156,230 0,00 3.173,340 3.154,800 --
04/04/2017 3.145,600 3.156,130 0,33 3.156,930 3.142,150 --
03/04/2017 3.171,000 3.145,860 -0,47 3.174,790 3.145,860 --
31/03/2017 3.163,030 3.160,690 -0,03 3.164,490 3.145,810 --
30/03/2017 3.150,170 3.161,550 0,40 3.162,300 3.146,730 --
29/03/2017 3.133,340 3.149,030 0,42 3.150,970 3.132,310 --
28/03/2017 3.121,010 3.135,750 0,57 3.137,060 3.116,720 --
27/03/2017 3.118,660 3.117,870 -0,29 3.118,660 3.098,650 --
24/03/2017 3.133,660 3.126,940 -0,30 3.133,660 3.120,280 --
23/03/2017 3.111,640 3.136,310 0,79 3.136,310 3.106,210 --
22/03/2017 3.114,850 3.111,710 -0,36 3.117,000 3.097,930 --
21/03/2017 3.137,370 3.122,850 -0,40 3.151,890 3.117,950 --
20/03/2017 3.137,170 3.135,390 -0,21 3.142,540 3.129,830 --
17/03/2017 3.127,730 3.141,990 0,17 3.147,760 3.125,240 --
16/03/2017 3.120,230 3.136,690 0,68 3.136,690 3.120,230 --
15/03/2017 3.108,630 3.115,400 0,43 3.119,610 3.108,280 --
14/03/2017 3.105,110 3.101,960 -0,21 3.108,120 3.093,820 --
13/03/2017 3.099,920 3.108,370 0,23 3.114,690 3.096,010 --
10/03/2017 3.101,250 3.101,360 0,16 3.115,770 3.099,500 --
09/03/2017 3.092,310 3.096,450 0,11 3.099,880 3.078,160 --
08/03/2017 3.093,400 3.093,180 0,00 3.101,940 3.081,270 --
07/03/2017 3.097,950 3.093,280 -0,23 3.102,890 3.085,110 --
06/03/2017 3.107,940 3.100,450 -0,53 3.107,940 3.090,250 --
03/03/2017 3.108,810 3.116,910 0,06 3.116,910 3.101,990 --
02/03/2017 3.113,400 3.115,030 0,02 3.120,090 3.108,930 --
01/03/2017 3.079,320 3.114,400 1,49 3.115,060 3.079,320 --
28/02/2017 3.064,290 3.068,700 0,14 3.072,910 3.057,290 --
27/02/2017 3.069,040 3.064,290 -0,25 3.077,050 3.058,670 --
24/02/2017 3.089,540 3.071,970 -0,60 3.089,680 3.049,550 --
23/02/2017 3.095,830 3.090,520 -0,29 3.102,070 3.084,600 --
22/02/2017 3.100,280 3.099,540 0,24 3.109,460 3.089,140 --
21/02/2017 3.074,990 3.092,220 0,62 3.098,170 3.061,870 --
20/02/2017 3.080,660 3.073,120 0,00 3.086,570 3.067,070 --
17/02/2017 3.059,570 3.073,170 0,48 3.073,170 3.040,830 --
16/02/2017 3.071,050 3.058,360 -0,49 3.071,290 3.053,170 --
15/02/2017 3.061,960 3.073,410 0,53 3.076,660 3.061,960 --
14/02/2017 3.059,890 3.057,290 -0,05 3.059,890 3.050,140 --
13/02/2017 3.041,830 3.058,950 0,65 3.067,450 3.041,320 --
10/02/2017 3.041,910 3.039,140 -0,03 3.049,310 3.030,110 --
09/02/2017 3.014,730 3.040,200 1,04 3.042,350 3.014,730 --
08/02/2017 3.010,340 3.008,780 0,35 3.016,990 2.987,520 --
07/02/2017 2.996,760 2.998,230 0,14 3.009,740 2.989,770 --
06/02/2017 3.011,960 2.993,910 -0,48 3.021,480 2.991,570 --
03/02/2017 2.991,720 3.008,310 0,83 3.016,300 2.990,620 --
02/02/2017 3.001,160 2.983,650 -0,71 3.001,160 2.983,490 --
01/02/2017 2.988,460 3.004,890 0,85 3.019,570 2.988,460 --
31/01/2017 3.003,420 2.979,480 -0,81 3.014,080 2.979,480 --
30/01/2017 3.026,990 3.003,710 -0,92 3.026,990 2.996,800 --
27/01/2017 3.039,770 3.031,740 -0,37 3.040,080 3.021,550 --
26/01/2017 3.045,120 3.043,150 0,20 3.057,170 3.037,560 --
25/01/2017 3.002,480 3.037,060 1,45 3.040,550 3.002,480 --
24/01/2017 2.994,740 2.993,780 0,03 3.003,120 2.987,650 --
23/01/2017 3.009,400 2.992,810 -0,63 3.009,400 2.982,550 --
20/01/2017 3.009,590 3.011,760 -0,04 3.021,380 3.001,430 --
19/01/2017 3.020,010 3.012,950 -0,19 3.026,730 3.002,690 --
18/01/2017 3.009,990 3.018,680 0,36 3.022,470 3.002,490 --
17/01/2017 3.015,690 3.007,950 -0,34 3.024,710 2.997,190 --
16/01/2017 3.035,670 3.018,170 -0,95 3.035,670 3.018,100 --
13/01/2017 3.024,450 3.047,030 0,89 3.047,030 3.024,450 --
12/01/2017 3.035,750 3.020,260 -0,77 3.036,560 3.015,300 --
11/01/2017 3.042,310 3.043,800 0,16 3.059,690 3.027,530 --
10/01/2017 3.034,090 3.038,880 0,07 3.041,220 3.022,230 --
09/01/2017 3.046,090 3.036,710 -0,46 3.049,550 3.030,860 --
06/01/2017 3.045,800 3.050,690 -0,04 3.053,820 3.038,330 --
05/01/2017 3.033,940 3.051,810 0,12 3.054,610 3.030,300 --
04/01/2017 3.043,230 3.048,050 0,11 3.051,600 3.034,310 --
03/01/2017 3.027,610 3.044,640 0,84 3.057,060 3.027,610 --
02/01/2017 3.006,550 3.019,140 0,29 3.023,040 3.003,600 --
30/12/2016 3.000,410 3.010,550 0,37 3.012,260 2.983,800 --
29/12/2016 3.001,300 2.999,450 -0,38 3.006,960 2.991,490 --
28/12/2016 3.001,370 3.010,850 0,34 3.010,850 2.998,370 --
27/12/2016 3.001,350 3.000,700 0,08 3.004,600 2.998,690 --
23/12/2016 3.001,940 2.998,330 -0,08 3.006,000 2.994,350 --
22/12/2016 3.002,590 3.000,870 -0,17 3.005,060 2.989,720 --
21/12/2016 3.009,170 3.006,020 -0,35 3.013,280 2.999,100 --
20/12/2016 3.000,380 3.016,700 0,54 3.019,090 2.996,500 --
19/12/2016 3.002,090 3.000,610 -0,10 3.004,680 2.994,030 --
16/12/2016 2.992,070 3.003,730 0,34 3.009,190 2.982,920 --
15/12/2016 2.966,530 2.993,410 1,03 2.999,470 2.966,530 --
14/12/2016 2.967,020 2.962,940 -0,46 2.975,440 2.961,460 --
13/12/2016 2.937,310 2.976,760 1,25 2.979,190 2.930,670 --
12/12/2016 2.951,230 2.940,030 -0,38 2.957,990 2.934,300 --
09/12/2016 2.921,440 2.951,290 1,07 2.958,010 2.920,370 --
08/12/2016 2.886,960 2.919,940 1,34 2.923,290 2.875,560 --
07/12/2016 2.866,490 2.881,310 0,89 2.885,320 2.866,490 --
06/12/2016 2.829,660 2.855,970 1,08 2.856,260 2.817,860 --
05/12/2016 2.817,030 2.825,420 0,54 2.858,840 2.806,420 --
02/12/2016 2.802,300 2.810,210 -0,38 2.817,200 2.780,420 --
01/12/2016 2.832,120 2.821,010 -0,32 2.832,120 2.807,130 --
30/11/2016 2.810,640 2.830,110 0,49 2.844,250 2.808,630 --
29/11/2016 2.806,080 2.816,250 0,19 2.820,800 2.795,970 --
28/11/2016 2.830,080 2.810,980 -0,88 2.830,080 2.803,640 --
25/11/2016 2.825,420 2.835,820 0,27 2.840,310 2.822,130 --
24/11/2016 2.824,650 2.828,140 0,25 2.832,040 2.814,990 --
23/11/2016 2.821,010 2.820,970 -0,10 2.830,770 2.801,210 --
22/11/2016 2.832,920 2.823,770 -0,08 2.845,740 2.823,590 --
21/11/2016 2.818,910 2.826,090 0,22 2.832,640 2.797,960 --
18/11/2016 2.841,480 2.820,000 -0,54 2.849,250 2.818,470 --
17/11/2016 2.814,960 2.835,390 0,59 2.838,130 2.808,730 --
16/11/2016 2.836,710 2.818,860 -0,23 2.843,130 2.806,190 --
15/11/2016 2.817,460 2.825,340 0,17 2.828,290 2.808,150 --
14/11/2016 2.817,190 2.820,450 0,34 2.848,210 2.808,060 --
11/11/2016 2.829,880 2.810,870 -0,53 2.843,500 2.801,350 --
10/11/2016 2.840,660 2.825,730 -0,22 2.868,480 2.812,860 --
09/11/2016 2.757,430 2.831,930 1,66 2.832,380 2.729,910 --
08/11/2016 2.775,770 2.785,750 0,43 2.787,740 2.768,230 --
07/11/2016 2.734,650 2.773,890 1,61 2.773,890 2.734,650 --
04/11/2016 2.742,530 2.730,050 -0,67 2.742,530 2.720,660 --
03/11/2016 2.755,800 2.748,590 -0,20 2.772,500 2.748,120 --
02/11/2016 2.777,970 2.754,130 -1,08 2.781,590 2.754,130 --
01/11/2016 2.823,620 2.784,230 -1,03 2.828,440 2.782,020 --
31/10/2016 2.831,400 2.813,290 -0,75 2.831,400 2.808,860 --
28/10/2016 2.840,170 2.834,550 -0,50 2.840,170 2.815,350 --
27/10/2016 2.838,620 2.848,660 0,26 2.857,110 2.826,190 --
26/10/2016 2.854,210 2.841,160 -0,54 2.854,210 2.821,870 --
25/10/2016 2.866,500 2.856,630 -0,24 2.875,550 2.851,940 --
24/10/2016 2.870,850 2.863,390 -0,08 2.884,750 2.862,880 --
21/10/2016 2.865,850 2.865,640 0,09 2.875,310 2.858,460 --

Mas noticias

publicidad
publicidad