23 de Junio, 06:20 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VALENCIA(13)VALENCIA(13)

0,960,98 %
98,87

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
22/06/2018 98,270 98,870 0,98 98,950 98,180 311.245
21/06/2018 98,940 97,910 -0,69 99,130 97,700 613.051
20/06/2018 98,830 98,590 0,54 99,390 98,590 377.334
19/06/2018 97,170 98,060 -0,16 98,320 96,660 309.176
18/06/2018 98,770 98,220 -0,74 99,210 97,760 217.070
15/06/2018 100,260 98,950 -1,14 100,260 98,540 500.355
14/06/2018 99,190 100,090 0,69 100,200 98,900 363.599
13/06/2018 99,660 99,400 -0,22 99,710 99,000 397.380
12/06/2018 100,050 99,620 0,07 100,100 99,560 656.107
11/06/2018 98,930 99,550 1,53 99,730 98,590 1.320.278
08/06/2018 98,440 98,050 -0,99 98,440 97,820 319.404
07/06/2018 99,270 99,030 0,27 100,080 98,900 383.470
06/06/2018 97,830 98,760 1,14 98,760 97,490 305.509
05/06/2018 97,950 97,650 -0,49 98,760 97,650 271.732
04/06/2018 97,800 98,130 1,23 98,950 97,550 243.940
01/06/2018 95,980 96,940 1,78 97,410 95,940 279.825
31/05/2018 96,810 95,240 -1,07 97,010 94,630 432.504
30/05/2018 95,930 96,270 0,69 96,730 95,420 352.591
29/05/2018 97,020 95,610 -2,34 97,020 94,800 419.811
28/05/2018 99,260 97,900 -0,80 99,500 97,660 201.978
25/05/2018 100,810 98,690 -1,78 100,880 97,870 361.218
24/05/2018 101,000 100,480 -0,32 101,370 100,180 199.640
23/05/2018 101,580 100,800 -1,13 101,580 100,200 211.624
22/05/2018 101,400 101,950 0,71 102,070 101,200 193.824
21/05/2018 102,110 101,230 -0,43 102,120 101,110 141.883
18/05/2018 102,660 101,670 -0,95 102,790 101,470 301.447
17/05/2018 101,850 102,640 0,92 102,640 101,750 234.690
16/05/2018 102,480 101,700 -0,86 102,570 101,530 259.953
15/05/2018 102,940 102,580 -0,59 103,110 102,110 195.660
14/05/2018 103,510 103,190 -0,23 103,540 102,800 158.531
11/05/2018 103,220 103,430 0,16 103,570 103,190 182.183
10/05/2018 103,370 103,260 0,10 103,380 102,730 259.006
09/05/2018 102,530 103,160 0,64 103,160 102,330 178.479
08/05/2018 102,340 102,500 0,11 102,710 101,830 215.749
07/05/2018 102,080 102,390 0,39 102,500 102,080 133.099
04/05/2018 101,690 101,990 0,35 101,990 101,330 209.730
03/05/2018 102,110 101,630 -0,56 102,240 101,430 196.810
02/05/2018 101,480 102,200 0,74 102,320 101,480 195.612
30/04/2018 100,890 101,450 0,58 101,580 100,890 196.059
27/04/2018 100,530 100,860 0,51 101,060 100,430 231.769
26/04/2018 100,100 100,350 0,45 100,500 99,950 189.416
25/04/2018 99,400 99,900 -0,05 99,910 99,180 235.882
24/04/2018 100,480 99,950 -0,48 100,630 99,620 296.600
23/04/2018 100,230 100,430 0,37 100,430 99,920 253.937
20/04/2018 99,840 100,060 0,21 100,320 99,750 304.400
19/04/2018 99,690 99,850 0,18 100,160 99,600 418.260
18/04/2018 99,320 99,670 0,51 99,810 99,160 814.871
17/04/2018 98,930 99,160 0,53 99,320 98,680 751.297
16/04/2018 98,720 98,640 -0,06 98,950 98,410 163.702
13/04/2018 98,770 98,700 0,11 99,590 98,500 250.435
12/04/2018 98,270 98,590 0,34 98,710 98,110 286.944
11/04/2018 98,370 98,260 -0,20 98,820 98,140 236.235
10/04/2018 98,700 98,460 0,29 98,760 98,220 170.286
09/04/2018 98,150 98,180 0,56 98,670 97,840 185.986
06/04/2018 97,640 97,630 -0,37 98,140 97,440 208.929
05/04/2018 96,800 97,990 2,55 98,210 96,580 288.139
04/04/2018 96,170 95,550 -0,52 96,230 94,620 367.605
03/04/2018 95,750 96,050 -0,34 96,320 95,510 523.028
29/03/2018 96,310 96,380 0,42 96,890 96,270 237.704
28/03/2018 94,540 95,980 0,73 95,980 94,020 447.857
27/03/2018 95,870 95,280 0,94 95,870 95,030 433.342
26/03/2018 94,850 94,390 -0,16 95,160 94,030 296.392
23/03/2018 94,570 94,540 -0,89 94,810 93,850 321.815
22/03/2018 96,310 95,390 -1,41 96,870 94,830 374.208
21/03/2018 97,290 96,750 -0,33 97,380 96,430 277.463
20/03/2018 97,070 97,070 0,11 97,240 96,420 255.761
19/03/2018 97,780 96,960 -1,11 97,790 96,780 229.440
16/03/2018 97,090 98,050 0,88 98,310 97,000 565.389
15/03/2018 97,500 97,190 -0,05 97,550 96,850 217.474
14/03/2018 97,280 97,240 -0,02 97,670 96,780 260.009
13/03/2018 97,940 97,260 -0,60 98,530 97,090 342.786
12/03/2018 98,030 97,850 0,41 98,150 97,630 247.952
09/03/2018 97,010 97,450 0,52 97,550 96,860 386.895
08/03/2018 96,730 96,950 0,50 97,020 96,130 273.952
07/03/2018 96,190 96,470 0,00 96,620 95,930 270.415
06/03/2018 97,250 96,470 0,00 97,340 96,470 423.051
05/03/2018 95,470 96,470 0,73 96,630 95,440 237.286
02/03/2018 97,310 95,770 -2,12 97,310 95,540 370.066
01/03/2018 98,640 97,840 -1,24 98,680 97,650 488.224
28/02/2018 99,210 99,070 -0,55 99,530 98,890 466.397
27/02/2018 99,930 99,620 -0,02 100,010 99,310 393.321
26/02/2018 99,430 99,640 0,87 99,730 99,000 343.840
23/02/2018 99,020 98,780 -0,13 99,200 98,130 239.240
22/02/2018 97,730 98,910 0,76 99,170 97,490 242.069
21/02/2018 98,810 98,160 -0,84 98,810 97,820 217.964
20/02/2018 98,100 98,990 0,97 99,030 98,100 217.571
19/02/2018 98,720 98,040 -0,27 99,070 97,960 219.301
16/02/2018 97,830 98,310 1,25 98,400 97,690 283.764
15/02/2018 97,740 97,100 0,26 98,300 96,760 381.636
14/02/2018 97,070 96,850 0,41 97,410 96,050 342.633
13/02/2018 97,940 96,450 -1,30 97,960 96,450 290.495
12/02/2018 97,610 97,720 1,39 98,200 97,360 283.620
09/02/2018 97,100 96,380 -1,14 97,460 95,780 376.708
08/02/2018 99,300 97,490 -2,22 99,530 97,280 382.341
07/02/2018 99,280 99,700 1,98 99,820 98,040 522.671
06/02/2018 97,630 97,760 -2,47 99,310 96,850 577.026
05/02/2018 101,240 100,240 -1,64 101,480 100,240 337.860
02/02/2018 103,520 101,910 -1,75 103,520 101,840 777.089
01/02/2018 104,950 103,730 -0,50 105,160 103,380 402.706
31/01/2018 104,400 104,250 0,00 104,690 104,000 368.121
30/01/2018 104,800 104,250 -1,03 105,090 104,180 369.772
29/01/2018 105,910 105,340 -0,37 105,910 105,190 474.081
26/01/2018 105,790 105,730 -0,06 106,140 105,430 409.760
25/01/2018 105,710 105,790 0,11 106,300 105,500 601.231
24/01/2018 106,090 105,670 -0,42 106,280 105,670 379.103
23/01/2018 106,440 106,120 0,27 106,480 105,960 507.481
22/01/2018 104,940 105,830 1,13 105,980 104,820 536.814
19/01/2018 104,340 104,650 0,13 104,910 104,040 824.289
18/01/2018 105,190 104,510 -0,40 105,230 104,240 686.457
17/01/2018 105,130 104,930 -0,55 105,370 104,640 1.302.790
16/01/2018 105,170 105,510 0,48 106,080 105,090 514.136
15/01/2018 104,850 105,010 0,32 105,200 104,650 480.276
12/01/2018 104,800 104,670 0,23 105,080 104,520 913.704
11/01/2018 104,370 104,430 0,29 104,700 104,090 562.933
10/01/2018 104,230 104,130 -0,09 104,660 103,990 547.292
09/01/2018 104,210 104,220 0,02 104,700 104,040 853.754
08/01/2018 104,200 104,200 0,31 104,600 103,850 1.231.165
05/01/2018 103,310 103,880 0,74 103,880 103,300 393.652
04/01/2018 101,400 103,120 2,12 103,190 101,390 377.542
03/01/2018 100,930 100,980 0,42 101,290 100,670 251.275
02/01/2018 100,600 100,560 -5,66 100,840 99,970 399.511
29/12/2017 107,200 106,590 -0,64 107,350 106,450 379.380
28/12/2017 107,780 107,280 -0,56 107,960 107,100 286.799
27/12/2017 107,810 107,880 -0,06 108,350 107,670 405.595
22/12/2017 107,500 107,950 -1,07 108,430 107,440 428.820
21/12/2017 108,120 109,120 0,75 109,250 107,620 219.238
20/12/2017 108,570 108,310 -0,18 108,600 107,600 194.787
19/12/2017 108,660 108,510 -0,13 109,080 108,480 181.468
18/12/2017 108,080 108,650 1,04 108,820 108,060 666.656
15/12/2017 107,400 107,530 -0,07 108,010 107,210 393.884
14/12/2017 108,180 107,600 -0,63 108,690 107,600 247.245
13/12/2017 108,620 108,280 -0,38 109,130 108,280 201.939
12/12/2017 109,080 108,690 -0,05 109,080 108,320 266.626
11/12/2017 108,880 108,740 -0,02 108,930 108,380 216.946
08/12/2017 108,990 108,760 0,27 109,360 108,760 213.282
07/12/2017 107,660 108,470 0,84 108,530 107,400 188.030
06/12/2017 107,270 107,570 -0,25 107,760 106,680 216.150
05/12/2017 107,620 107,840 0,17 108,120 107,290 312.051
04/12/2017 107,520 107,660 1,01 108,050 106,940 218.881
01/12/2017 107,910 106,580 -1,10 107,910 106,580 353.857
30/11/2017 108,310 107,760 -0,44 108,800 107,760 441.248
29/11/2017 107,730 108,240 1,19 108,650 107,600 275.878
28/11/2017 106,100 106,970 1,02 107,040 105,880 206.300
27/11/2017 105,600 105,890 0,04 106,630 105,500 285.837
24/11/2017 105,920 105,850 0,04 106,590 105,810 204.211
23/11/2017 105,450 105,810 0,16 106,230 105,380 354.357
22/11/2017 105,690 105,640 0,18 106,430 105,630 286.588
21/11/2017 105,830 105,450 -0,44 106,240 105,420 498.720
20/11/2017 105,690 105,920 0,15 106,280 105,400 189.439
17/11/2017 106,370 105,760 -0,60 106,440 105,640 232.705
16/11/2017 106,460 106,400 0,56 107,360 106,160 220.888
15/11/2017 104,850 105,810 0,23 105,990 104,480 376.492
14/11/2017 106,360 105,570 -0,72 106,670 105,400 287.612
13/11/2017 107,280 106,340 -0,51 107,280 105,730 217.170
10/11/2017 107,630 106,880 -0,72 107,900 106,830 277.219
09/11/2017 108,650 107,660 -0,96 108,730 107,480 404.855
08/11/2017 108,860 108,700 -0,07 108,910 108,080 269.772
07/11/2017 110,000 108,780 -0,78 110,120 108,550 344.667
06/11/2017 109,920 109,640 -0,23 109,920 108,960 233.909
03/11/2017 111,170 109,890 -1,06 111,180 109,340 349.499
02/11/2017 111,450 111,070 -0,33 111,720 110,550 1.651.990
01/11/2017 112,190 111,440 -0,01 112,220 111,200 267.193
31/10/2017 110,670 111,450 1,05 111,840 110,430 474.020
30/10/2017 109,000 110,290 2,48 110,530 108,760 526.306
27/10/2017 109,020 107,620 -1,26 109,280 107,010 372.795
26/10/2017 107,090 108,990 1,58 109,860 106,760 747.696
25/10/2017 108,000 107,290 -0,72 108,680 107,170 290.368
24/10/2017 107,450 108,070 0,42 108,330 107,430 551.035
23/10/2017 107,850 107,620 -0,39 108,110 107,380 183.909
20/10/2017 107,740 108,040 0,33 108,370 107,540 239.862
19/10/2017 108,200 107,680 -0,73 108,470 107,380 253.679
18/10/2017 108,300 108,470 0,39 108,640 107,570 263.022
17/10/2017 107,000 108,050 0,81 108,870 106,980 280.988
16/10/2017 107,810 107,180 -0,86 107,810 106,930 210.285
13/10/2017 108,420 108,110 -0,05 108,480 107,840 183.354
12/10/2017 108,290 108,160 -0,06 108,450 107,800 163.729
11/10/2017 108,140 108,220 1,58 108,420 107,710 306.048
10/10/2017 107,140 106,540 -0,69 107,200 106,230 276.879
09/10/2017 106,980 107,280 0,46 107,870 106,980 225.720
06/10/2017 106,760 106,790 -0,18 107,030 106,210 284.675
05/10/2017 104,200 106,980 2,37 107,370 104,060 631.838
04/10/2017 107,190 104,500 -2,79 107,190 104,360 459.328
03/10/2017 107,350 107,500 0,07 107,560 106,490 280.923
02/10/2017 107,440 107,420 -1,18 108,090 106,810 345.111
29/09/2017 108,200 108,700 0,55 108,700 107,600 414.137
28/09/2017 108,790 108,110 -0,51 108,930 108,030 517.919
27/09/2017 107,390 108,660 1,55 108,960 107,320 515.316
26/09/2017 107,230 107,000 -0,29 107,420 106,810 569.862
25/09/2017 107,730 107,310 -0,62 107,740 106,950 193.333
22/09/2017 107,900 107,980 -0,09 108,070 107,730 170.074
21/09/2017 108,360 108,080 -0,06 108,510 107,730 206.917
20/09/2017 108,660 108,140 -0,66 108,980 107,700 304.348
19/09/2017 108,090 108,860 0,49 108,970 108,040 403.025
18/09/2017 108,500 108,330 0,23 109,130 108,270 288.032
15/09/2017 108,310 108,080 -0,56 108,630 107,810 363.322
14/09/2017 108,810 108,690 -0,30 108,870 107,940 200.087
13/09/2017 108,700 109,020 0,21 109,220 108,540 212.958
12/09/2017 109,220 108,790 -0,12 109,360 108,680 247.025
11/09/2017 107,620 108,920 1,85 109,110 107,620 343.212
08/09/2017 106,950 106,940 -0,14 107,340 106,610 198.498
07/09/2017 107,470 107,090 0,04 107,600 106,900 249.387
06/09/2017 106,930 107,050 -0,34 107,500 106,630 202.015
05/09/2017 107,810 107,420 -0,32 108,340 107,340 169.977
04/09/2017 107,590 107,760 -0,74 108,000 107,590 140.470
01/09/2017 108,630 108,560 0,18 109,030 108,560 191.443
31/08/2017 107,940 108,360 0,73 108,690 107,910 242.227
30/08/2017 107,690 107,570 0,55 107,880 107,240 139.879
29/08/2017 107,360 106,980 -0,85 107,440 106,250 198.682
28/08/2017 108,210 107,900 -0,56 108,620 107,900 91.574
25/08/2017 108,840 108,510 -0,12 109,200 108,370 119.439
24/08/2017 108,900 108,640 0,10 109,260 108,630 141.051
23/08/2017 109,150 108,530 -0,50 109,470 108,240 135.875
22/08/2017 109,220 109,080 0,44 109,360 108,650 281.766
21/08/2017 108,640 108,600 -0,26 109,150 108,300 133.751
18/08/2017 108,320 108,880 -0,52 108,910 108,040 182.543
17/08/2017 110,340 109,450 -0,87 110,350 109,320 174.591
16/08/2017 110,200 110,410 0,56 110,730 110,160 138.799
15/08/2017 110,050 109,800 0,05 110,190 109,450 107.882
14/08/2017 108,470 109,750 1,69 110,050 108,450 201.495
11/08/2017 108,970 107,930 -1,60 109,250 107,680 418.527
10/08/2017 111,030 109,680 -1,41 111,100 109,370 209.016
09/08/2017 112,200 111,250 -1,33 112,510 110,670 293.192
08/08/2017 112,120 112,750 0,58 112,990 112,030 337.754
07/08/2017 112,300 112,100 0,05 112,340 111,820 179.787
04/08/2017 110,440 112,040 1,20 112,380 110,440 377.655
03/08/2017 110,200 110,710 0,24 110,780 109,500 369.287
02/08/2017 111,180 110,440 -0,50 111,400 110,250 220.889
01/08/2017 111,420 111,000 0,63 111,430 110,340 480.171
31/07/2017 110,680 110,300 -0,39 111,270 110,230 218.686
28/07/2017 111,270 110,730 -0,75 111,270 110,360 303.793
27/07/2017 111,490 111,570 -0,04 112,600 111,120 215.720
26/07/2017 110,930 111,620 0,62 111,670 110,900 225.078
25/07/2017 110,150 110,930 0,76 111,950 110,150 269.105
24/07/2017 109,970 110,090 0,13 110,450 109,350 340.677
21/07/2017 111,100 109,950 -1,31 111,440 109,540 301.067
20/07/2017 111,840 111,410 -0,26 112,130 111,110 343.540
19/07/2017 111,160 111,700 0,60 111,700 110,410 345.422
18/07/2017 111,850 111,030 -0,96 112,560 110,930 252.466
17/07/2017 112,230 112,110 -0,01 112,250 111,730 319.055
14/07/2017 112,120 112,120 0,06 112,520 111,760 306.759
13/07/2017 111,170 112,050 1,11 112,100 111,070 321.804
12/07/2017 109,940 110,820 1,11 110,950 109,880 271.287
11/07/2017 110,300 109,600 -0,47 110,320 109,510 235.713
10/07/2017 110,310 110,120 0,14 110,380 109,500 277.068
07/07/2017 109,970 109,970 -0,13 110,070 109,380 922.764
06/07/2017 110,700 110,110 -0,33 110,700 109,270 353.526
05/07/2017 110,700 110,470 -0,34 111,190 110,460 333.143
04/07/2017 110,710 110,850 -0,37 111,250 110,530 220.616
03/07/2017 110,340 111,260 1,52 111,360 110,310 392.921
30/06/2017 110,510 109,590 -0,78 110,950 109,540 580.204
29/06/2017 112,390 110,450 -1,31 112,650 110,310 800.528
28/06/2017 111,230 111,920 0,29 112,050 110,340 1.009.504
27/06/2017 112,050 111,600 -0,57 112,450 111,600 1.198.979
26/06/2017 111,920 112,240 0,56 112,760 111,880 308.699
publicidad
publicidad