Vocento 15 años 14 de Diciembre, 03:25 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VALENCIA(13)VALENCIA(13)

-0,41-0,38 %
108,28

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
23/06/2017 112,080 111,610 -0,62 112,390 111,240 412.836
22/06/2017 112,370 112,310 -0,34 112,410 111,610 246.206
21/06/2017 112,390 112,690 0,04 112,880 111,310 275.150
20/06/2017 114,080 112,650 -0,97 114,190 112,650 344.766
19/06/2017 113,580 113,750 0,79 114,100 113,420 347.433
16/06/2017 112,660 112,860 0,50 113,180 112,360 487.394
15/06/2017 112,960 112,300 -0,74 112,980 111,460 616.683
14/06/2017 113,940 113,140 -0,66 114,700 113,140 326.071
13/06/2017 113,870 113,890 0,34 114,420 113,540 404.064
12/06/2017 114,230 113,500 -0,90 114,230 113,280 429.524
09/06/2017 114,260 114,530 0,16 115,230 113,720 721.330
08/06/2017 113,650 114,350 0,58 114,670 113,390 583.996
07/06/2017 113,310 113,690 -0,12 114,480 112,930 721.679
06/06/2017 113,760 113,830 -0,11 114,110 113,230 583.749
05/06/2017 114,070 113,950 -0,23 114,340 113,530 670.661
02/06/2017 114,920 114,210 0,04 115,300 113,960 598.898
01/06/2017 114,400 114,170 -0,06 114,470 113,670 572.414
31/05/2017 114,510 114,240 -0,06 115,130 114,200 926.000
30/05/2017 114,000 114,310 -0,35 114,810 113,710 600.074
29/05/2017 114,380 114,710 0,04 114,950 114,240 230.104
26/05/2017 114,680 114,660 -0,26 114,740 113,620 703.888
25/05/2017 115,220 114,960 0,35 115,380 114,760 309.002
24/05/2017 114,850 114,560 -0,14 114,950 114,400 345.381
23/05/2017 113,190 114,720 1,10 114,850 113,090 425.818
22/05/2017 113,810 113,470 -0,25 113,880 113,000 362.658
19/05/2017 112,360 113,760 1,52 113,840 112,180 509.135
18/05/2017 112,680 112,060 -1,01 112,810 110,910 916.735
17/05/2017 114,680 113,200 -1,77 115,100 112,960 492.486
16/05/2017 114,970 115,240 0,31 115,300 114,760 615.285
15/05/2017 114,800 114,880 0,48 114,940 114,290 421.089
12/05/2017 114,070 114,330 0,19 114,420 113,800 1.213.390
11/05/2017 116,280 114,110 -1,73 116,280 113,800 1.369.830
10/05/2017 116,110 116,120 -0,11 116,270 115,350 842.736
09/05/2017 116,830 116,250 -0,27 117,010 116,250 483.231
08/05/2017 117,430 116,560 -0,25 117,430 116,020 630.876
05/05/2017 115,250 116,850 1,03 116,850 115,120 1.061.245
04/05/2017 114,330 115,660 1,43 115,660 114,210 672.341
03/05/2017 113,730 114,030 0,04 114,070 113,520 586.137
02/05/2017 113,100 113,990 1,07 113,990 112,940 980.468
28/04/2017 112,350 112,780 0,14 113,120 112,030 820.737
27/04/2017 113,130 112,620 -0,73 113,130 112,470 603.735
26/04/2017 113,980 113,450 -0,24 113,980 112,920 566.224
25/04/2017 113,730 113,720 0,19 114,170 113,050 1.204.039
24/04/2017 113,170 113,500 3,54 113,500 112,520 1.143.313
21/04/2017 109,900 109,620 -0,15 110,160 109,020 835.587
20/04/2017 109,760 109,790 -0,20 110,970 109,670 527.652
19/04/2017 109,150 110,010 0,80 110,100 109,100 647.840
18/04/2017 110,470 109,140 -0,82 110,470 108,750 947.157
13/04/2017 110,470 110,040 -0,49 110,500 109,440 650.081
12/04/2017 111,380 110,580 -0,45 111,860 110,530 612.609
11/04/2017 110,630 111,080 -0,06 111,550 110,490 966.002
10/04/2017 111,820 111,150 -0,72 111,820 111,090 1.010.179
07/04/2017 111,150 111,960 0,24 111,960 111,040 1.990.763
06/04/2017 110,180 111,690 0,88 111,840 109,870 3.094.145
05/04/2017 110,340 110,720 0,53 111,370 110,280 2.176.561
04/04/2017 109,830 110,140 0,12 110,140 109,160 2.466.801
03/04/2017 111,530 110,010 -1,20 111,530 110,010 3.572.816
31/03/2017 111,070 111,350 -0,08 111,350 110,280 4.963.063
30/03/2017 111,560 111,440 -0,08 111,670 111,080 640.731
29/03/2017 112,270 111,530 -0,44 112,390 110,830 528.918
28/03/2017 111,810 112,020 0,64 112,030 111,210 414.530
27/03/2017 110,600 111,310 -0,04 111,310 110,390 446.419
24/03/2017 111,570 111,350 -0,22 111,780 111,160 625.281
23/03/2017 110,640 111,600 1,10 111,600 110,110 522.259
22/03/2017 109,520 110,390 0,21 110,770 109,050 410.673
21/03/2017 110,930 110,160 -0,15 111,610 109,980 546.107
20/03/2017 110,240 110,320 -0,14 110,510 109,990 332.866
17/03/2017 109,430 110,480 0,82 110,520 109,380 555.262
16/03/2017 108,720 109,580 1,89 109,630 108,460 507.999
15/03/2017 107,050 107,550 0,67 107,750 106,950 325.831
14/03/2017 107,880 106,830 -1,01 107,960 106,660 380.378
13/03/2017 108,250 107,920 -0,15 108,260 107,610 291.917
10/03/2017 108,340 108,080 0,32 108,830 107,950 524.771
09/03/2017 106,370 107,730 1,15 107,970 106,340 457.493
08/03/2017 106,070 106,510 0,38 106,770 106,030 379.118
07/03/2017 106,120 106,110 0,14 106,160 105,760 308.809
06/03/2017 105,640 105,960 0,12 106,190 105,520 274.620
03/03/2017 104,850 105,830 0,73 105,830 104,590 366.658
02/03/2017 105,290 105,060 -0,19 105,430 105,010 319.130
01/03/2017 103,900 105,260 1,90 105,260 103,900 417.508
28/02/2017 102,820 103,300 0,94 103,390 102,520 325.330
27/02/2017 102,640 102,340 0,09 102,660 101,930 229.594
24/02/2017 102,780 102,250 -0,16 102,960 101,450 350.164
23/02/2017 102,590 102,410 0,38 102,880 102,300 316.368
22/02/2017 103,030 102,020 -0,80 103,340 101,620 321.024
21/02/2017 102,590 102,840 0,19 103,260 102,000 248.891
20/02/2017 102,960 102,650 0,39 103,050 102,510 219.403
17/02/2017 102,900 102,250 -0,54 102,940 101,660 281.496
16/02/2017 103,090 102,810 -0,31 103,350 102,520 265.278
15/02/2017 102,820 103,130 0,78 103,490 102,610 287.149
14/02/2017 102,090 102,330 0,28 102,510 101,800 277.183
13/02/2017 101,290 102,040 1,20 102,210 101,010 241.102
10/02/2017 101,910 100,830 -0,66 102,010 100,620 263.701
09/02/2017 100,570 101,500 1,16 101,560 100,290 312.369
08/02/2017 100,600 100,340 0,09 100,680 99,290 347.320
07/02/2017 100,180 100,250 -0,24 100,780 100,000 335.988
06/02/2017 101,650 100,490 -1,09 101,880 100,330 328.843
03/02/2017 101,230 101,600 0,57 101,800 100,930 470.711
02/02/2017 100,140 101,020 0,75 101,170 100,010 359.708
01/02/2017 101,050 100,270 0,19 101,180 100,010 352.283
31/01/2017 100,560 100,080 -0,48 101,190 100,080 352.323
30/01/2017 101,640 100,560 -1,33 101,740 100,430 274.283
27/01/2017 102,330 101,920 -0,23 102,330 101,170 272.518
26/01/2017 103,020 102,150 -0,34 103,240 102,000 360.032
25/01/2017 102,030 102,500 1,46 102,900 101,900 460.943
24/01/2017 100,340 101,030 0,91 101,030 100,090 257.977
23/01/2017 100,560 100,120 -0,88 100,720 99,840 239.145
20/01/2017 100,850 101,010 0,18 101,490 100,660 292.571
19/01/2017 101,220 100,830 -0,22 101,370 100,330 316.583
18/01/2017 101,450 101,050 -0,06 101,450 100,850 322.575
17/01/2017 100,990 101,110 -0,03 101,310 100,730 302.214
16/01/2017 101,620 101,140 -0,98 101,660 101,130 242.705
13/01/2017 101,630 102,140 0,96 102,300 101,210 281.763
12/01/2017 100,790 101,170 0,04 101,590 100,470 377.372
11/01/2017 101,690 101,130 -0,48 101,790 100,850 391.292
10/01/2017 102,020 101,620 -0,27 102,020 101,410 302.100
09/01/2017 102,410 101,900 -0,29 102,410 101,450 259.510
06/01/2017 101,920 102,200 0,30 102,200 101,450 214.451
05/01/2017 101,170 101,890 0,50 102,070 101,050 379.655
04/01/2017 101,930 101,380 -0,27 102,100 101,010 396.792
03/01/2017 101,280 101,650 0,74 102,240 101,190 411.399
02/01/2017 99,820 100,900 -2,61 100,970 99,720 172.751
30/12/2016 102,980 103,600 0,39 103,600 102,860 277.139
29/12/2016 102,820 103,200 -0,22 103,310 102,750 293.033
28/12/2016 103,540 103,430 -0,30 103,770 103,130 251.618
27/12/2016 103,550 103,740 0,09 103,880 103,420 150.290
23/12/2016 103,520 103,650 0,34 103,830 103,400 197.027
22/12/2016 103,420 103,300 -0,40 103,770 102,870 229.101
21/12/2016 103,970 103,710 -0,45 104,320 103,080 437.674
20/12/2016 103,040 104,180 1,08 104,290 102,970 361.516
19/12/2016 103,650 103,070 -0,82 103,850 103,070 337.436
16/12/2016 102,710 103,920 0,91 104,280 102,670 630.254
15/12/2016 101,820 102,980 1,17 103,120 101,820 459.168
publicidad
publicidad