23 de Septiembre, 03:11 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

STOXX 50STOXX 50

22,580,74 %
3.067,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
21/09/2018 3.044,540 3.067,380 0,74 3.069,060 3.044,540 --
20/09/2018 3.020,860 3.044,800 0,78 3.048,010 3.020,120 --
19/09/2018 3.010,390 3.021,250 0,43 3.025,910 3.005,780 --
18/09/2018 3.006,420 3.008,200 -0,01 3.016,710 2.993,550 --
17/09/2018 3.008,910 3.008,610 0,02 3.014,410 2.997,910 --
14/09/2018 3.004,470 3.007,890 0,25 3.014,210 3.001,470 --
13/09/2018 3.001,320 3.000,370 -0,01 3.017,150 2.998,560 --
12/09/2018 2.985,160 3.000,780 0,65 3.001,480 2.981,700 --
11/09/2018 2.983,220 2.981,320 -0,08 2.985,900 2.967,000 --
10/09/2018 2.972,190 2.983,590 0,42 2.992,210 2.971,650 --
07/09/2018 2.969,570 2.971,100 0,10 2.973,230 2.954,780 --
06/09/2018 2.986,920 2.968,070 -0,78 2.995,330 2.967,960 --
05/09/2018 3.019,530 2.991,320 -1,13 3.019,530 2.989,240 --
04/09/2018 3.054,210 3.025,600 -0,76 3.062,590 3.016,390 --
03/09/2018 3.039,690 3.048,730 0,21 3.050,090 3.038,490 --
31/08/2018 3.069,500 3.042,340 -0,95 3.069,500 3.040,410 --
30/08/2018 3.083,440 3.071,610 -0,39 3.083,440 3.061,300 --
29/08/2018 3.078,320 3.083,760 0,33 3.084,940 3.067,310 --
28/08/2018 3.085,170 3.073,660 -0,25 3.089,950 3.073,660 --
27/08/2018 3.073,210 3.081,470 0,40 3.084,180 3.070,760 --
24/08/2018 3.070,550 3.069,100 -0,05 3.080,960 3.064,170 --
23/08/2018 3.077,760 3.070,700 -0,21 3.087,240 3.070,400 --
22/08/2018 3.076,890 3.077,180 -0,13 3.087,650 3.072,100 --
21/08/2018 3.072,150 3.081,170 0,14 3.094,000 3.068,940 --
20/08/2018 3.061,640 3.076,800 0,54 3.084,250 3.061,640 --
17/08/2018 3.063,000 3.060,330 -0,09 3.069,260 3.044,260 --
16/08/2018 3.055,880 3.063,080 0,37 3.066,210 3.047,860 --
15/08/2018 3.094,940 3.051,880 -1,33 3.100,460 3.043,760 --
14/08/2018 3.091,950 3.093,060 0,16 3.109,220 3.085,210 --
13/08/2018 3.101,150 3.088,250 -0,38 3.101,150 3.080,900 --
10/08/2018 3.138,300 3.100,120 -1,19 3.138,300 3.094,670 --
09/08/2018 3.135,010 3.137,500 -0,18 3.139,720 3.126,450 --
08/08/2018 3.142,930 3.143,160 -0,29 3.151,920 3.135,630 --
07/08/2018 3.135,600 3.152,440 0,62 3.162,000 3.135,600 --
06/08/2018 3.137,620 3.132,950 -0,10 3.147,650 3.124,190 --
03/08/2018 3.124,470 3.136,160 0,59 3.138,460 3.120,590 --
02/08/2018 3.147,560 3.117,890 -1,00 3.147,560 3.111,080 --
01/08/2018 3.167,070 3.149,410 -0,50 3.169,490 3.146,880 --
31/07/2018 3.148,010 3.165,210 0,43 3.174,570 3.148,010 --
30/07/2018 3.153,390 3.151,680 -0,35 3.159,750 3.147,960 --
27/07/2018 3.148,670 3.162,770 0,41 3.163,890 3.142,890 --
26/07/2018 3.120,030 3.149,710 1,07 3.150,550 3.120,030 --
25/07/2018 3.125,610 3.116,440 -0,24 3.129,440 3.110,190 --
24/07/2018 3.101,220 3.123,990 0,89 3.132,490 3.098,660 --
23/07/2018 3.099,430 3.096,500 -0,07 3.104,050 3.082,650 --
20/07/2018 3.095,520 3.098,750 -0,02 3.108,430 3.075,950 --
19/07/2018 3.101,040 3.099,370 -0,05 3.108,540 3.095,340 --
18/07/2018 3.082,330 3.100,910 0,77 3.103,280 3.082,330 --
17/07/2018 3.071,690 3.077,170 0,11 3.082,630 3.057,490 --
16/07/2018 3.090,580 3.073,640 -0,51 3.094,980 3.067,120 --
13/07/2018 3.087,270 3.089,370 0,21 3.100,290 3.084,010 --
12/07/2018 3.059,800 3.083,020 0,92 3.084,550 3.056,620 --
11/07/2018 3.085,800 3.055,040 -1,44 3.085,800 3.055,040 --
10/07/2018 3.094,580 3.099,610 0,32 3.107,770 3.089,370 --
09/07/2018 3.082,040 3.089,820 0,56 3.093,410 3.079,960 --
06/07/2018 3.069,800 3.072,550 0,17 3.076,510 3.054,280 --
05/07/2018 3.052,880 3.067,390 0,31 3.085,380 3.051,390 --
04/07/2018 3.046,930 3.057,760 0,23 3.063,040 3.042,110 --
03/07/2018 3.026,320 3.050,670 0,96 3.061,310 3.023,390 --
02/07/2018 3.033,280 3.021,670 -0,70 3.033,280 3.006,880 --
29/06/2018 3.031,390 3.042,960 0,76 3.060,240 3.031,390 --
28/06/2018 3.028,940 3.020,120 -0,52 3.041,240 3.005,680 --
27/06/2018 3.013,890 3.035,840 0,80 3.051,910 2.990,290 --
26/06/2018 3.014,330 3.011,690 0,08 3.023,600 3.006,330 --
25/06/2018 3.068,730 3.009,270 -2,33 3.068,730 3.009,270 --
22/06/2018 3.035,810 3.081,120 1,51 3.081,200 3.035,810 --
21/06/2018 3.064,520 3.035,200 -0,78 3.078,610 3.029,510 --
20/06/2018 3.053,560 3.059,030 0,33 3.079,920 3.053,560 --
19/06/2018 3.055,890 3.048,950 -0,47 3.055,890 3.027,750 --
18/06/2018 3.086,100 3.063,460 -0,82 3.089,330 3.053,180 --
15/06/2018 3.120,490 3.088,800 -1,02 3.127,540 3.088,800 --
14/06/2018 3.067,450 3.120,670 1,36 3.128,810 3.058,050 --
13/06/2018 3.077,830 3.078,720 0,16 3.085,370 3.067,130 --
12/06/2018 3.086,680 3.073,800 -0,24 3.093,750 3.072,540 --
11/06/2018 3.058,190 3.081,260 0,76 3.084,220 3.058,190 --
08/06/2018 3.059,660 3.057,970 -0,13 3.065,140 3.038,100 --
07/06/2018 3.068,610 3.061,980 -0,24 3.084,980 3.055,040 --
06/06/2018 3.075,610 3.069,310 -0,22 3.081,600 3.047,840 --
05/06/2018 3.089,410 3.076,210 -0,49 3.103,470 3.076,210 --
04/06/2018 3.093,480 3.091,260 0,19 3.104,580 3.085,760 --
01/06/2018 3.051,560 3.085,270 1,17 3.094,530 3.051,560 --
31/05/2018 3.075,180 3.049,460 -0,88 3.083,520 3.041,910 --
30/05/2018 3.063,570 3.076,640 0,28 3.076,640 3.056,350 --
29/05/2018 3.099,060 3.068,120 -1,20 3.099,060 3.049,820 --
28/05/2018 3.108,530 3.105,420 -0,38 3.123,670 3.099,290 --
25/05/2018 3.120,790 3.117,130 0,01 3.132,970 3.104,520 --
24/05/2018 3.136,730 3.116,780 -0,62 3.148,150 3.108,280 --
23/05/2018 3.168,220 3.136,230 -1,12 3.168,220 3.125,760 --
22/05/2018 3.165,880 3.171,820 0,25 3.180,310 3.159,590 --
21/05/2018 3.158,240 3.163,940 0,20 3.167,810 3.157,330 --
18/05/2018 3.162,770 3.157,530 -0,33 3.171,860 3.150,370 --
17/05/2018 3.147,830 3.167,930 0,55 3.167,930 3.143,250 --
16/05/2018 3.142,450 3.150,500 0,38 3.153,780 3.136,160 --
15/05/2018 3.132,500 3.138,650 0,07 3.145,600 3.124,560 --
14/05/2018 3.131,860 3.136,440 0,13 3.138,160 3.126,100 --
11/05/2018 3.131,890 3.132,460 -0,04 3.134,020 3.123,970 --
10/05/2018 3.133,250 3.133,760 -0,20 3.139,360 3.119,590 --
09/05/2018 3.114,890 3.139,980 0,98 3.140,170 3.114,890 --
08/05/2018 3.111,440 3.109,630 -0,11 3.115,570 3.099,010 --
07/05/2018 3.095,740 3.113,100 0,52 3.113,760 3.092,890 --
04/05/2018 3.075,040 3.096,990 0,80 3.096,990 3.072,280 --
03/05/2018 3.089,900 3.072,330 -0,78 3.093,030 3.068,030 --
02/05/2018 3.082,440 3.096,560 0,38 3.105,000 3.082,440 --
01/05/2018 3.088,600 3.084,840 -0,09 3.091,920 3.082,830 --
30/04/2018 3.069,450 3.087,660 0,34 3.090,330 3.067,540 --
27/04/2018 3.071,060 3.077,270 0,32 3.078,180 3.062,880 --
26/04/2018 3.039,880 3.067,390 0,90 3.067,410 3.034,890 --
25/04/2018 3.053,450 3.040,040 -0,69 3.053,450 3.017,550 --
24/04/2018 3.054,810 3.061,290 0,22 3.069,880 3.047,890 --
23/04/2018 3.040,660 3.054,720 0,45 3.055,750 3.027,690 --
20/04/2018 3.030,510 3.041,120 0,03 3.046,790 3.027,780 --
19/04/2018 3.047,240 3.040,090 -0,24 3.052,310 3.032,690 --
18/04/2018 3.038,410 3.047,360 0,17 3.053,260 3.038,150 --
17/04/2018 3.026,090 3.042,290 0,57 3.049,070 3.023,400 --
16/04/2018 3.041,640 3.025,120 -0,58 3.042,270 3.017,680 --
13/04/2018 3.043,480 3.042,660 0,02 3.055,930 3.034,150 --
12/04/2018 3.023,650 3.042,090 0,59 3.044,640 3.015,770 --
11/04/2018 3.035,030 3.024,380 -0,53 3.035,030 3.018,570 --
10/04/2018 3.023,740 3.040,470 0,90 3.041,570 3.023,740 --
09/04/2018 3.013,090 3.013,310 0,09 3.027,830 3.000,860 --
06/04/2018 3.014,330 3.010,550 -0,51 3.021,380 3.003,240 --
05/04/2018 2.967,780 3.026,020 2,57 3.026,790 2.967,780 --
04/04/2018 2.957,280 2.950,100 -0,14 2.960,840 2.921,060 --
03/04/2018 2.957,030 2.954,120 -0,38 2.967,170 2.939,330 --
29/03/2018 2.957,010 2.965,440 0,37 2.983,830 2.952,740 --
28/03/2018 2.926,010 2.954,570 0,71 2.954,570 2.896,750 --
27/03/2018 2.904,410 2.933,770 1,35 2.945,900 2.904,410 --
26/03/2018 2.914,550 2.894,750 -0,62 2.935,520 2.884,470 --
23/03/2018 2.937,680 2.912,840 -1,03 2.937,680 2.900,680 --
22/03/2018 2.978,890 2.943,120 -1,44 2.978,890 2.926,240 --
21/03/2018 2.991,750 2.986,060 -0,19 2.995,960 2.974,550 --
20/03/2018 2.981,470 2.991,660 0,47 2.995,870 2.969,870 --
19/03/2018 3.012,880 2.977,800 -1,25 3.012,880 2.973,330 --
16/03/2018 2.995,410 3.015,580 0,64 3.023,890 2.994,650 --
15/03/2018 2.990,560 2.996,400 0,32 3.005,180 2.982,470 --
14/03/2018 2.990,920 2.986,870 -0,20 3.010,050 2.981,810 --
13/03/2018 3.022,940 2.992,710 -1,01 3.032,280 2.985,290 --
12/03/2018 3.023,760 3.023,360 0,23 3.029,700 3.014,230 --
09/03/2018 3.004,730 3.016,370 0,35 3.024,690 3.000,350 --
08/03/2018 2.971,210 3.005,960 1,13 3.009,390 2.970,080 --
07/03/2018 2.961,600 2.972,490 0,23 2.979,830 2.948,190 --
06/03/2018 2.977,830 2.965,650 -0,24 2.993,560 2.965,640 --
05/03/2018 2.937,910 2.972,930 1,09 2.975,530 2.935,480 --
02/03/2018 2.992,890 2.940,840 -2,12 2.992,890 2.936,470 --
01/03/2018 3.028,230 3.004,540 -1,10 3.034,760 2.997,230 --
28/02/2018 3.063,630 3.038,110 -0,91 3.064,490 3.038,090 --
27/02/2018 3.078,240 3.066,140 -0,34 3.085,950 3.058,540 --
26/02/2018 3.067,370 3.076,580 0,59 3.082,240 3.067,370 --
23/02/2018 3.055,920 3.058,640 0,30 3.062,200 3.041,040 --
22/02/2018 3.047,970 3.049,570 -0,25 3.054,030 3.019,310 --
21/02/2018 3.052,020 3.057,340 0,11 3.059,960 3.030,570 --
20/02/2018 3.035,630 3.053,830 0,54 3.053,830 3.025,970 --
19/02/2018 3.059,050 3.037,300 -0,67 3.063,720 3.034,450 --
16/02/2018 3.032,350 3.057,750 1,10 3.063,130 3.032,350 --
15/02/2018 3.015,310 3.024,610 0,35 3.040,200 3.014,040 --
14/02/2018 2.992,620 3.014,200 0,90 3.022,440 2.975,510 --
13/02/2018 3.010,350 2.987,390 -0,72 3.017,140 2.987,390 --
12/02/2018 2.982,990 3.009,180 1,17 3.026,540 2.982,990 --
09/02/2018 3.017,640 2.974,330 -1,70 3.023,910 2.965,110 --
08/02/2018 3.060,500 3.025,670 -1,45 3.065,600 3.018,250 --
07/02/2018 3.026,420 3.070,300 1,85 3.083,140 3.026,420 --
06/02/2018 3.047,040 3.014,450 -2,58 3.060,650 2.996,030 --
05/02/2018 3.135,600 3.094,140 -1,58 3.135,600 3.091,700 --
02/02/2018 3.176,110 3.143,900 -1,20 3.176,110 3.143,350 --
01/02/2018 3.218,110 3.181,990 -0,94 3.232,110 3.176,740 --
31/01/2018 3.223,600 3.212,270 -0,33 3.232,840 3.208,590 --
30/01/2018 3.241,410 3.222,820 -0,95 3.244,760 3.215,110 --
29/01/2018 3.256,420 3.253,740 -0,16 3.259,210 3.246,130 --
26/01/2018 3.243,760 3.259,050 0,44 3.264,730 3.243,760 --
25/01/2018 3.260,250 3.244,660 -0,49 3.272,580 3.236,360 --
24/01/2018 3.273,370 3.260,540 -0,44 3.283,230 3.260,540 --
23/01/2018 3.270,830 3.274,970 0,23 3.280,890 3.267,220 --
22/01/2018 3.254,660 3.267,490 0,43 3.267,490 3.251,160 --
19/01/2018 3.241,970 3.253,610 0,44 3.257,890 3.239,300 --
18/01/2018 3.236,280 3.239,430 0,24 3.246,020 3.227,180 --
17/01/2018 3.226,140 3.231,710 -0,11 3.240,160 3.224,250 --
16/01/2018 3.238,880 3.235,130 -0,02 3.252,690 3.227,930 --
15/01/2018 3.241,600 3.235,850 -0,22 3.244,780 3.230,670 --
12/01/2018 3.235,010 3.242,880 0,29 3.246,080 3.228,790 --
11/01/2018 3.248,690 3.233,440 -0,40 3.252,250 3.228,380 --
10/01/2018 3.248,670 3.246,400 -0,21 3.256,930 3.235,140 --
09/01/2018 3.241,530 3.253,370 0,36 3.255,760 3.241,530 --
08/01/2018 3.235,970 3.241,700 0,30 3.245,630 3.234,270 --
05/01/2018 3.205,090 3.232,090 0,91 3.232,090 3.205,090 --
04/01/2018 3.185,740 3.202,790 0,77 3.209,850 3.185,740 --
03/01/2018 3.169,690 3.178,290 0,37 3.186,250 3.165,600 --
02/01/2018 3.176,690 3.166,660 -0,35 3.178,070 3.156,290 --
29/12/2017 3.180,440 3.177,840 -0,02 3.185,010 3.173,060 --
28/12/2017 3.189,910 3.178,570 -0,29 3.191,320 3.174,600 --
27/12/2017 3.182,480 3.187,910 0,02 3.196,200 3.182,480 --
22/12/2017 3.194,300 3.187,270 -0,26 3.197,120 3.182,920 --
21/12/2017 3.167,280 3.195,610 0,79 3.198,300 3.158,520 --
20/12/2017 3.195,210 3.170,410 -0,82 3.196,160 3.164,810 --
19/12/2017 3.217,760 3.196,610 -0,65 3.224,870 3.195,700 --
18/12/2017 3.192,250 3.217,610 1,04 3.220,780 3.192,250 --
15/12/2017 3.182,970 3.184,470 -0,07 3.186,010 3.173,150 --
14/12/2017 3.201,670 3.186,850 -0,55 3.201,670 3.186,850 --
13/12/2017 3.208,880 3.204,560 -0,14 3.210,930 3.201,740 --
12/12/2017 3.183,350 3.208,970 0,90 3.208,970 3.176,310 --
11/12/2017 3.179,600 3.180,210 0,10 3.188,210 3.177,410 --
08/12/2017 3.167,170 3.176,940 0,67 3.186,080 3.167,170 --
07/12/2017 3.158,840 3.155,650 -0,15 3.168,740 3.148,350 --
06/12/2017 3.148,880 3.160,380 0,14 3.165,850 3.128,470 --
05/12/2017 3.158,390 3.156,040 -0,33 3.166,620 3.145,150 --
04/12/2017 3.143,870 3.166,340 0,89 3.179,480 3.143,870 --
01/12/2017 3.159,100 3.138,540 -0,59 3.169,220 3.132,450 --
30/11/2017 3.179,260 3.157,280 -0,63 3.200,860 3.157,280 --
29/11/2017 3.191,750 3.177,360 0,05 3.202,150 3.176,660 --
28/11/2017 3.157,610 3.175,830 0,65 3.180,400 3.155,930 --
27/11/2017 3.165,850 3.155,400 -0,48 3.182,630 3.155,400 --
24/11/2017 3.172,190 3.170,490 -0,03 3.187,080 3.167,280 --
23/11/2017 3.163,710 3.171,550 -0,01 3.176,360 3.150,280 --
22/11/2017 3.180,940 3.171,800 -0,21 3.194,410 3.171,160 --
21/11/2017 3.159,650 3.178,340 0,51 3.186,090 3.151,860 --
20/11/2017 3.143,220 3.162,310 0,79 3.166,500 3.137,730 --
17/11/2017 3.143,680 3.137,460 -0,13 3.147,180 3.125,800 --
16/11/2017 3.132,400 3.141,580 0,45 3.147,910 3.132,400 --
15/11/2017 3.138,080 3.127,410 -0,39 3.138,080 3.109,790 --
14/11/2017 3.158,960 3.139,680 -0,74 3.166,570 3.131,350 --
13/11/2017 3.173,370 3.163,220 -0,45 3.183,060 3.147,080 --
10/11/2017 3.193,230 3.177,520 -0,40 3.199,860 3.174,660 --
09/11/2017 3.224,040 3.190,230 -1,01 3.229,880 3.187,470 --
08/11/2017 3.223,110 3.222,930 -0,02 3.228,890 3.212,410 --
07/11/2017 3.243,750 3.223,510 -0,54 3.253,040 3.220,010 --
06/11/2017 3.234,530 3.241,150 0,13 3.244,240 3.229,930 --
03/11/2017 3.229,300 3.237,050 0,35 3.238,260 3.224,690 --
02/11/2017 3.235,360 3.225,860 -0,52 3.240,110 3.212,460 --
01/11/2017 3.230,500 3.242,670 0,55 3.251,840 3.230,500 --
31/10/2017 3.213,360 3.224,780 0,42 3.227,690 3.213,170 --
30/10/2017 3.207,150 3.211,250 0,05 3.216,380 3.201,230 --
27/10/2017 3.196,790 3.209,670 0,69 3.214,570 3.196,790 --
26/10/2017 3.150,570 3.187,660 1,12 3.189,620 3.146,480 --
25/10/2017 3.173,440 3.152,380 -0,76 3.190,100 3.148,650 --
24/10/2017 3.188,180 3.176,570 -0,43 3.193,310 3.175,830 --
23/10/2017 3.191,310 3.190,250 0,15 3.199,350 3.183,180 --
20/10/2017 3.187,960 3.185,460 -0,03 3.195,620 3.180,800 --
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 --

Mas noticias

publicidad
publicidad