16 de Agosto, 23:58 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VALENCIA(85)VALENCIA(85)

1,130,09 %
1.224,28

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/08/2018 1.241,230 1.223,150 -1,20 1.243,650 1.216,750 199.413
14/08/2018 1.246,820 1.238,060 -0,26 1.249,380 1.234,650 229.337
13/08/2018 1.244,050 1.241,280 -0,86 1.245,130 1.234,790 241.595
10/08/2018 1.261,930 1.252,030 -1,59 1.262,320 1.246,760 354.173
09/08/2018 1.272,220 1.272,230 -0,02 1.272,660 1.265,530 165.939
08/08/2018 1.274,140 1.272,510 -0,20 1.277,570 1.266,490 176.948
07/08/2018 1.272,550 1.275,070 0,48 1.280,040 1.271,500 199.395
06/08/2018 1.272,270 1.268,980 -0,09 1.276,410 1.265,720 268.495
03/08/2018 1.264,720 1.270,090 0,52 1.272,840 1.261,180 307.834
02/08/2018 1.271,510 1.263,500 -1,02 1.274,180 1.259,760 486.953
01/08/2018 1.283,480 1.276,460 -0,61 1.287,640 1.275,060 617.241
31/07/2018 1.286,550 1.284,260 -0,28 1.291,170 1.284,260 408.876
30/07/2018 1.285,170 1.287,910 0,06 1.294,990 1.284,540 209.091
27/07/2018 1.277,590 1.287,130 0,77 1.292,300 1.277,410 284.316
26/07/2018 1.269,860 1.277,240 0,96 1.277,820 1.267,680 238.597
25/07/2018 1.272,300 1.265,120 -0,65 1.273,580 1.263,230 196.855
24/07/2018 1.273,880 1.273,380 0,43 1.280,120 1.270,800 223.839
23/07/2018 1.262,200 1.267,920 0,18 1.268,720 1.258,080 176.045
20/07/2018 1.263,550 1.265,700 0,05 1.268,420 1.257,110 215.535
19/07/2018 1.270,560 1.265,080 -0,38 1.275,500 1.261,840 208.327
18/07/2018 1.266,970 1.269,940 0,40 1.270,070 1.261,680 247.495
17/07/2018 1.263,750 1.264,830 0,11 1.267,730 1.254,760 253.119
16/07/2018 1.264,850 1.263,420 -0,17 1.271,950 1.263,070 177.929
13/07/2018 1.281,140 1.265,530 -0,80 1.281,140 1.264,190 194.595
12/07/2018 1.280,920 1.275,710 -0,09 1.280,920 1.268,110 234.922
11/07/2018 1.288,670 1.276,840 -1,51 1.292,370 1.276,820 233.840
10/07/2018 1.299,110 1.296,480 -0,11 1.305,140 1.291,790 265.402
09/07/2018 1.291,420 1.297,860 0,88 1.299,330 1.290,730 205.581
06/07/2018 1.285,500 1.286,560 0,45 1.288,660 1.277,440 205.785
05/07/2018 1.269,670 1.280,810 1,04 1.287,570 1.269,670 225.090
04/07/2018 1.252,030 1.267,570 1,07 1.269,000 1.252,030 191.276
03/07/2018 1.243,220 1.254,210 1,31 1.256,400 1.239,090 192.074
02/07/2018 1.234,820 1.238,010 -0,63 1.241,650 1.223,610 196.922
29/06/2018 1.254,780 1.245,900 0,10 1.261,730 1.245,850 287.130
28/06/2018 1.248,790 1.244,640 -0,68 1.256,510 1.239,690 202.436
27/06/2018 1.249,720 1.253,170 0,30 1.261,250 1.234,490 286.628
26/06/2018 1.252,420 1.249,400 0,30 1.256,060 1.245,820 276.166
25/06/2018 1.256,450 1.245,630 -1,56 1.259,220 1.245,620 260.918
22/06/2018 1.257,680 1.265,350 0,98 1.266,380 1.256,530 311.245
21/06/2018 1.266,230 1.253,020 -0,70 1.268,710 1.250,340 613.051
20/06/2018 1.264,850 1.261,820 0,54 1.272,060 1.261,820 377.334
19/06/2018 1.243,600 1.255,050 -0,15 1.258,280 1.237,140 309.176
18/06/2018 1.264,060 1.256,980 -0,74 1.269,690 1.251,110 217.070
15/06/2018 1.283,210 1.266,340 -1,14 1.283,210 1.261,150 500.355
14/06/2018 1.269,480 1.280,960 0,69 1.282,350 1.265,780 363.599
13/06/2018 1.275,500 1.272,130 -0,22 1.276,070 1.267,010 397.380
12/06/2018 1.280,410 1.274,980 0,07 1.281,080 1.274,210 656.107
11/06/2018 1.266,090 1.274,040 1,52 1.276,330 1.261,790 1.320.278
08/06/2018 1.259,880 1.254,920 -0,99 1.259,880 1.251,920 319.404
07/06/2018 1.270,530 1.267,450 0,28 1.280,870 1.265,710 383.470
06/06/2018 1.252,060 1.263,900 1,14 1.263,900 1.247,700 305.509
05/06/2018 1.253,650 1.249,700 -0,49 1.263,980 1.249,700 271.732
04/06/2018 1.251,610 1.255,870 1,23 1.266,330 1.248,480 243.940
01/06/2018 1.228,370 1.240,660 1,79 1.246,640 1.227,800 279.825
31/05/2018 1.239,000 1.218,870 -1,07 1.241,530 1.211,070 432.504
30/05/2018 1.227,790 1.232,080 0,70 1.237,980 1.221,170 352.591
29/05/2018 1.241,640 1.223,570 -2,35 1.241,640 1.213,260 419.811
28/05/2018 1.270,320 1.252,970 -0,80 1.273,480 1.249,920 201.978
25/05/2018 1.290,200 1.263,120 -1,77 1.291,100 1.252,580 361.218
24/05/2018 1.292,580 1.285,900 -0,33 1.297,310 1.282,070 199.640
23/05/2018 1.300,030 1.290,100 -1,12 1.300,030 1.282,430 211.624
22/05/2018 1.297,680 1.304,720 0,71 1.306,360 1.295,130 193.824
21/05/2018 1.306,880 1.295,520 -0,44 1.306,950 1.294,050 141.883
18/05/2018 1.313,850 1.301,220 -0,94 1.315,560 1.298,580 301.447
17/05/2018 1.303,480 1.313,580 0,92 1.313,580 1.302,180 234.690
16/05/2018 1.311,620 1.301,620 -0,85 1.312,750 1.299,420 259.953
15/05/2018 1.317,460 1.312,780 -0,60 1.319,670 1.306,880 195.660
14/05/2018 1.324,750 1.320,670 -0,23 1.325,110 1.315,600 158.531
11/05/2018 1.320,980 1.323,730 0,17 1.325,510 1.320,680 182.183
10/05/2018 1.322,990 1.321,510 0,09 1.323,090 1.314,740 259.006
09/05/2018 1.312,170 1.320,300 0,65 1.320,300 1.309,610 178.479
08/05/2018 1.309,750 1.311,760 0,11 1.314,520 1.303,190 215.749
07/05/2018 1.306,460 1.310,360 0,39 1.311,780 1.306,460 133.099
04/05/2018 1.301,400 1.305,240 0,35 1.305,250 1.296,790 209.730
03/05/2018 1.306,780 1.300,700 -0,56 1.308,550 1.298,060 196.810
02/05/2018 1.298,810 1.308,010 0,74 1.309,450 1.298,810 195.612
30/04/2018 1.291,240 1.298,390 0,59 1.300,010 1.291,240 196.059
27/04/2018 1.286,560 1.290,830 0,51 1.293,380 1.285,360 231.769
26/04/2018 1.281,130 1.284,320 0,46 1.286,160 1.279,240 189.416
25/04/2018 1.272,090 1.278,480 -0,06 1.278,670 1.269,350 235.882
24/04/2018 1.285,960 1.279,240 -0,48 1.287,930 1.274,900 296.600
23/04/2018 1.282,740 1.285,380 0,37 1.285,380 1.278,740 253.937
20/04/2018 1.277,810 1.280,650 0,22 1.283,960 1.276,630 304.400
19/04/2018 1.275,840 1.277,900 0,18 1.281,860 1.274,760 418.260
18/04/2018 1.271,130 1.275,650 0,51 1.277,340 1.269,020 814.871
17/04/2018 1.266,180 1.269,130 0,54 1.271,160 1.262,890 751.297
16/04/2018 1.263,410 1.262,370 -0,06 1.266,360 1.259,500 163.702
13/04/2018 1.264,030 1.263,160 0,11 1.274,590 1.260,620 250.435
12/04/2018 1.257,690 1.261,790 0,34 1.263,290 1.255,600 286.944
11/04/2018 1.259,010 1.257,560 -0,20 1.264,700 1.255,950 236.235
10/04/2018 1.263,230 1.260,060 0,28 1.263,990 1.257,070 170.286
09/04/2018 1.256,150 1.256,500 0,56 1.262,840 1.252,160 185.986
06/04/2018 1.249,630 1.249,480 -0,37 1.256,070 1.247,020 208.929
05/04/2018 1.238,800 1.254,060 2,55 1.256,930 1.236,090 288.139
04/04/2018 1.230,770 1.222,840 -0,52 1.231,570 1.210,930 367.605
03/04/2018 1.225,450 1.229,280 -0,34 1.232,770 1.222,360 523.028
29/03/2018 1.232,630 1.233,500 0,42 1.239,980 1.232,140 237.704
28/03/2018 1.209,920 1.228,340 0,73 1.228,340 1.203,330 447.857
27/03/2018 1.227,020 1.219,420 0,95 1.227,020 1.216,170 433.342
26/03/2018 1.213,910 1.207,960 -0,17 1.217,860 1.203,460 296.392
23/03/2018 1.210,330 1.209,960 -0,89 1.213,370 1.201,090 321.815
22/03/2018 1.232,590 1.220,860 -1,40 1.239,700 1.213,650 374.208
21/03/2018 1.245,090 1.238,190 -0,33 1.246,340 1.234,070 277.463
20/03/2018 1.242,340 1.242,350 0,12 1.244,480 1.233,980 255.761
19/03/2018 1.251,420 1.240,860 -1,12 1.251,560 1.238,560 229.440
16/03/2018 1.242,590 1.254,920 0,89 1.258,220 1.241,440 565.389
15/03/2018 1.247,850 1.243,870 -0,05 1.248,490 1.239,470 217.474
14/03/2018 1.244,990 1.244,480 -0,03 1.250,030 1.238,580 260.009
13/03/2018 1.253,440 1.244,800 -0,60 1.261,030 1.242,580 342.786
12/03/2018 1.254,570 1.252,320 0,42 1.256,120 1.249,500 247.952
09/03/2018 1.241,510 1.247,140 0,51 1.248,430 1.239,580 386.895
08/03/2018 1.238,000 1.240,780 0,50 1.241,710 1.230,260 273.952
07/03/2018 1.231,060 1.234,650 0,00 1.236,630 1.227,780 270.415
06/03/2018 1.244,570 1.234,630 0,00 1.245,750 1.234,630 423.051
05/03/2018 1.221,820 1.234,660 0,73 1.236,690 1.221,430 237.286
02/03/2018 1.245,350 1.225,660 -2,12 1.245,350 1.222,780 370.066
01/03/2018 1.262,470 1.252,180 -1,24 1.262,940 1.249,750 488.224
28/02/2018 1.269,660 1.267,860 -0,56 1.273,860 1.265,570 466.397
27/02/2018 1.278,950 1.275,020 -0,01 1.279,940 1.271,000 393.321
26/02/2018 1.272,560 1.275,160 0,87 1.276,400 1.266,990 343.840
23/02/2018 1.267,240 1.264,210 -0,14 1.269,630 1.255,900 239.240
22/02/2018 1.250,740 1.265,930 0,77 1.269,180 1.247,730 242.069
21/02/2018 1.264,650 1.256,280 -0,84 1.264,650 1.251,870 217.964
20/02/2018 1.255,530 1.266,920 0,97 1.267,460 1.255,530 217.571
19/02/2018 1.263,460 1.254,790 -0,27 1.267,920 1.253,700 219.301
16/02/2018 1.252,100 1.258,210 1,24 1.259,350 1.250,290 283.764
15/02/2018 1.250,860 1.242,760 0,26 1.258,010 1.238,330 381.636
14/02/2018 1.242,310 1.239,490 0,41 1.246,710 1.229,260 342.633
13/02/2018 1.253,390 1.234,450 -1,30 1.253,700 1.234,440 290.495
12/02/2018 1.249,220 1.250,650 1,39 1.256,820 1.246,020 283.620
09/02/2018 1.242,660 1.233,510 -1,14 1.247,270 1.225,840 376.708
08/02/2018 1.270,910 1.247,690 -2,22 1.273,820 1.245,070 382.341
07/02/2018 1.270,620 1.276,000 1,99 1.277,550 1.254,730 522.671
06/02/2018 1.249,520 1.251,100 -2,48 1.270,990 1.239,560 577.026
05/02/2018 1.295,720 1.282,950 -1,63 1.298,710 1.282,950 337.860
02/02/2018 1.324,890 1.304,270 -1,76 1.324,890 1.303,410 777.089
01/02/2018 1.343,220 1.327,600 -0,49 1.345,900 1.323,070 402.706
31/01/2018 1.336,070 1.334,200 0,00 1.339,800 1.331,000 368.121
30/01/2018 1.341,250 1.334,160 -1,03 1.344,980 1.333,270 369.772
29/01/2018 1.355,480 1.348,110 -0,38 1.355,480 1.346,280 474.081
26/01/2018 1.353,950 1.353,210 -0,05 1.358,440 1.349,280 409.760
25/01/2018 1.352,900 1.353,930 0,11 1.360,450 1.350,220 601.231
24/01/2018 1.357,730 1.352,410 -0,42 1.360,170 1.352,410 379.103
23/01/2018 1.362,220 1.358,120 0,28 1.362,810 1.356,040 507.481
22/01/2018 1.343,090 1.354,370 1,13 1.356,370 1.341,470 536.814
19/01/2018 1.335,420 1.339,300 0,13 1.342,720 1.331,530 824.289
18/01/2018 1.346,280 1.337,550 -0,40 1.346,770 1.334,120 686.457
17/01/2018 1.345,450 1.342,940 -0,55 1.348,550 1.339,260 1.302.790
16/01/2018 1.345,930 1.350,360 0,48 1.357,600 1.344,970 514.136
15/01/2018 1.341,900 1.343,960 0,33 1.346,380 1.339,360 480.276
12/01/2018 1.341,240 1.339,580 0,23 1.344,840 1.337,710 913.704
11/01/2018 1.335,800 1.336,570 0,29 1.339,920 1.332,200 562.933
10/01/2018 1.333,980 1.332,660 -0,09 1.339,400 1.330,930 547.292
09/01/2018 1.333,730 1.333,870 0,02 1.339,980 1.331,500 853.754
08/01/2018 1.333,570 1.333,590 0,31 1.338,640 1.329,110 1.231.165
05/01/2018 1.322,150 1.329,470 0,74 1.329,480 1.322,060 393.652
04/01/2018 1.297,790 1.319,740 2,12 1.320,600 1.297,600 377.542
03/01/2018 1.291,790 1.292,340 0,41 1.296,330 1.288,450 251.275
02/01/2018 1.287,460 1.287,010 0,56 1.290,530 1.279,500 399.511
29/12/2017 1.287,110 1.279,820 -0,64 1.288,970 1.278,160 379.380
28/12/2017 1.294,090 1.288,020 -0,56 1.296,220 1.285,910 286.799
27/12/2017 1.294,410 1.295,280 -0,06 1.300,940 1.292,730 405.595
22/12/2017 1.290,700 1.296,080 -1,07 1.301,940 1.290,060 428.820
21/12/2017 1.298,180 1.310,140 0,75 1.311,730 1.292,210 219.238
20/12/2017 1.303,540 1.300,390 -0,19 1.303,950 1.291,910 194.787
19/12/2017 1.304,680 1.302,810 -0,13 1.309,640 1.302,460 181.468
18/12/2017 1.297,670 1.304,530 1,04 1.306,620 1.297,390 666.656
15/12/2017 1.289,560 1.291,140 -0,06 1.296,900 1.287,230 393.884
14/12/2017 1.298,880 1.291,950 -0,63 1.305,000 1.291,950 247.245
13/12/2017 1.304,200 1.300,100 -0,37 1.310,300 1.300,100 201.939
12/12/2017 1.309,720 1.304,990 -0,05 1.309,720 1.300,510 266.626
11/12/2017 1.307,290 1.305,600 -0,02 1.307,940 1.301,330 216.946
08/12/2017 1.308,580 1.305,810 0,26 1.313,030 1.305,800 213.282
07/12/2017 1.292,610 1.302,400 0,84 1.303,130 1.289,480 188.030
06/12/2017 1.287,940 1.291,510 -0,26 1.293,790 1.280,890 216.150
05/12/2017 1.292,110 1.294,830 0,17 1.298,170 1.288,250 312.051
04/12/2017 1.290,920 1.292,600 1,01 1.297,270 1.284,010 218.881
01/12/2017 1.295,700 1.279,660 -1,09 1.295,700 1.279,640 353.857
30/11/2017 1.300,460 1.293,820 -0,45 1.306,300 1.293,820 441.248
29/11/2017 1.293,470 1.299,660 1,19 1.304,590 1.291,870 275.878
28/11/2017 1.273,880 1.284,330 1,02 1.285,250 1.271,220 206.300
27/11/2017 1.267,870 1.271,350 0,03 1.280,330 1.266,750 285.837
24/11/2017 1.271,780 1.270,910 0,04 1.279,740 1.270,420 204.211
23/11/2017 1.266,150 1.270,380 0,15 1.275,490 1.265,210 354.357
22/11/2017 1.269,020 1.268,420 0,19 1.277,910 1.268,220 286.588
21/11/2017 1.270,670 1.266,060 -0,45 1.275,620 1.265,720 498.720
20/11/2017 1.269,030 1.271,730 0,15 1.276,030 1.265,460 189.439
17/11/2017 1.277,150 1.269,770 -0,61 1.278,040 1.268,380 232.705
16/11/2017 1.278,230 1.277,550 0,56 1.289,040 1.274,610 220.888
15/11/2017 1.258,890 1.270,470 0,23 1.272,590 1.254,510 376.492
14/11/2017 1.277,040 1.267,500 -0,73 1.280,740 1.265,470 287.612
13/11/2017 1.288,070 1.276,780 -0,50 1.288,070 1.269,490 217.170
10/11/2017 1.292,310 1.283,220 -0,73 1.295,560 1.282,740 277.219
09/11/2017 1.304,580 1.292,700 -0,95 1.305,450 1.290,430 404.855
08/11/2017 1.307,060 1.305,110 -0,08 1.307,660 1.297,650 269.772
07/11/2017 1.320,700 1.306,140 -0,78 1.322,190 1.303,270 344.667
06/11/2017 1.319,730 1.316,380 -0,23 1.319,730 1.308,200 233.909
03/11/2017 1.334,790 1.319,370 -1,07 1.334,860 1.312,780 349.499
02/11/2017 1.338,140 1.333,590 -0,33 1.341,340 1.327,330 1.651.990
01/11/2017 1.347,030 1.337,970 -0,02 1.347,420 1.335,090 267.193
31/10/2017 1.328,750 1.338,180 1,06 1.342,770 1.325,900 474.020
30/10/2017 1.308,690 1.324,190 2,47 1.327,160 1.305,820 526.306
27/10/2017 1.309,000 1.292,220 -1,25 1.312,040 1.284,890 372.795
26/10/2017 1.285,830 1.308,590 1,58 1.319,090 1.281,840 747.696
25/10/2017 1.296,760 1.288,250 -0,72 1.304,890 1.286,810 290.368
24/10/2017 1.290,130 1.297,580 0,42 1.300,680 1.289,830 551.035
23/10/2017 1.294,980 1.292,180 -0,39 1.298,050 1.289,240 183.909
20/10/2017 1.293,640 1.297,260 0,34 1.301,200 1.291,190 239.862
19/10/2017 1.299,120 1.292,850 -0,73 1.302,380 1.289,260 253.679
18/10/2017 1.300,280 1.302,360 0,39 1.304,450 1.291,530 263.022
17/10/2017 1.284,760 1.297,300 0,81 1.307,180 1.284,450 280.988
16/10/2017 1.294,440 1.286,920 -0,85 1.294,440 1.283,820 210.285
13/10/2017 1.301,750 1.298,010 -0,05 1.302,530 1.294,770 183.354
12/10/2017 1.300,150 1.298,690 -0,06 1.302,100 1.294,280 163.729
11/10/2017 1.298,430 1.299,410 1,58 1.301,800 1.293,240 306.048
10/10/2017 1.286,380 1.279,250 -0,68 1.287,110 1.275,520 276.879
09/10/2017 1.284,510 1.288,020 0,45 1.295,200 1.284,420 225.720
06/10/2017 1.281,810 1.282,230 -0,18 1.285,050 1.275,270 284.675
05/10/2017 1.251,110 1.284,530 2,38 1.289,170 1.249,360 631.838
04/10/2017 1.287,010 1.254,700 -2,79 1.287,010 1.252,960 459.328
03/10/2017 1.288,970 1.290,760 0,08 1.291,450 1.278,640 280.923
02/10/2017 1.290,050 1.289,750 -1,17 1.297,740 1.282,410 345.111
29/09/2017 1.299,100 1.305,070 0,54 1.305,070 1.291,940 414.137
28/09/2017 1.306,220 1.298,010 -0,51 1.307,890 1.297,120 517.919
27/09/2017 1.289,340 1.304,670 1,56 1.308,240 1.288,540 515.316
26/09/2017 1.287,450 1.284,690 -0,29 1.289,730 1.282,460 569.862
25/09/2017 1.293,500 1.288,480 -0,62 1.293,610 1.284,160 193.333
22/09/2017 1.295,540 1.296,480 -0,09 1.297,620 1.293,460 170.074
21/09/2017 1.301,010 1.297,640 -0,06 1.302,830 1.293,530 206.917
20/09/2017 1.304,600 1.298,400 -0,66 1.308,460 1.293,150 304.348
19/09/2017 1.297,830 1.307,070 0,49 1.308,350 1.297,260 403.025
18/09/2017 1.302,690 1.300,670 0,23 1.310,230 1.299,970 288.032
15/09/2017 1.300,400 1.297,710 -0,56 1.304,260 1.294,500 363.322
14/09/2017 1.306,510 1.305,000 -0,30 1.307,160 1.296,000 200.087
13/09/2017 1.305,090 1.308,930 0,21 1.311,400 1.303,180 212.958
12/09/2017 1.311,400 1.306,200 -0,12 1.313,040 1.304,840 247.025
11/09/2017 1.292,110 1.307,710 1,85 1.310,060 1.292,110 343.212
08/09/2017 1.284,060 1.284,010 -0,14 1.288,780 1.280,010 198.498
07/09/2017 1.290,330 1.285,800 0,04 1.291,970 1.283,500 249.387
06/09/2017 1.283,930 1.285,330 -0,35 1.290,700 1.280,280 202.015
05/09/2017 1.294,500 1.289,800 -0,31 1.300,790 1.288,830 169.977
04/09/2017 1.291,820 1.293,830 -0,74 1.296,690 1.291,760 140.470
01/09/2017 1.304,230 1.303,500 0,19 1.309,130 1.303,500 191.443
31/08/2017 1.296,020 1.301,010 0,73 1.305,050 1.295,660 242.227
30/08/2017 1.292,970 1.291,590 0,55 1.295,300 1.287,580 139.879
29/08/2017 1.289,030 1.284,520 -0,85 1.289,940 1.275,760 198.682
28/08/2017 1.299,300 1.295,580 -0,55 1.304,150 1.295,580 91.574
25/08/2017 1.306,810 1.302,810 -0,12 1.311,150 1.301,210 119.439
24/08/2017 1.307,510 1.304,350 0,10 1.311,890 1.304,340 141.051
23/08/2017 1.310,580 1.303,060 -0,51 1.314,350 1.299,590 135.875
22/08/2017 1.311,420 1.309,730 0,45 1.313,060 1.304,530 281.766
21/08/2017 1.304,380 1.303,920 -0,26 1.310,580 1.300,370 133.751
18/08/2017 1.300,570 1.307,290 -0,52 1.307,640 1.297,190 182.543
17/08/2017 1.324,810 1.314,140 -0,87 1.324,980 1.312,520 174.591
publicidad
publicidad