Actualizado 13:34 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
23/07/202122,00022,0200,7322,26021,890512.927
22/07/202121,84021,8600,8822,27021,830601.900
21/07/202121,09021,6703,6821,85021,000747.621
20/07/202121,30020,9000,4321,34020,620548.479
19/07/202121,38020,810-3,2521,38020,550917.543
16/07/202121,70021,510-0,3221,93021,240611.836
15/07/202122,02021,580-2,4422,02021,460569.541
14/07/202122,17022,120-0,6322,34021,950496.184
13/07/202122,50022,260-0,8022,52022,200706.039
12/07/202122,26022,4401,4522,49021,920500.291
09/07/202121,82022,1202,0822,23021,720621.059
08/07/202122,25021,670-2,9122,30021,5301.003.350
07/07/202123,00022,320-2,3223,14022,3201.062.653
06/07/202123,22022,850-1,7223,37022,810628.335
05/07/202123,26023,2500,1323,33022,940403.333
02/07/202123,10023,2200,8723,53023,040664.624
01/07/202122,75023,0201,9023,09022,670716.145
30/06/202122,58022,5900,1322,74022,260865.698
29/06/202122,41022,5601,0822,70022,270859.168
28/06/202122,80022,320-2,0623,00022,320974.816
25/06/202122,86022,7900,5723,03022,6801.123.610
24/06/202122,88022,6600,2722,99022,620963.320
23/06/202123,00022,600-1,4823,01022,600797.275
22/06/202123,38022,940-0,7923,38022,860979.154
21/06/202123,23723,123-0,2523,62722,981926.967
18/06/202123,55123,180-1,2123,55122,9051.773.740
17/06/202123,94023,465-2,0624,08323,4651.244.818
16/06/202124,39623,959-1,2524,44423,940627.426
15/06/202124,44424,263-0,1224,50124,206376.216
14/06/202124,27324,2920,5924,53924,225524.592
11/06/202123,76024,1491,6424,15923,760460.346
10/06/202124,11123,760-1,0724,14023,750773.107
09/06/202124,08324,016-0,1224,21623,978391.334
08/06/202124,05424,0450,2824,14023,855360.045
07/06/202123,94023,9780,4024,14923,779512.839
04/06/202124,60523,883-2,0624,60523,864651.360
03/06/202124,42524,387-0,1624,43424,083460.503
02/06/202124,46324,4250,0024,66224,254439.491
01/06/202124,31124,4250,8224,56723,988481.026
31/05/202124,14024,2250,7924,56724,121381.008
28/05/202124,13024,0350,2824,41524,035550.797
27/05/202124,07323,969-0,4724,30123,8641.748.130
26/05/202124,40624,083-0,7124,51024,083481.171
25/05/202124,74824,254-1,5424,78624,254464.154
24/05/202124,70024,6340,2324,77624,548302.540
21/05/202124,68124,577-0,2724,77624,377488.486
20/05/202124,46324,6431,0924,66224,130503.289
19/05/202124,93824,377-2,8024,95724,244889.152
18/05/202125,38425,080-0,7525,38425,004465.307
17/05/202125,46025,270-0,1125,91625,261446.963
14/05/202125,27025,299-1,2225,71724,814979.678
13/05/202125,92625,612-2,5325,92625,251676.632
12/05/202126,15426,2770,4726,30625,964492.841
11/05/202126,61926,154-2,8926,68626,021456.517
10/05/202127,09426,933-0,0727,09426,809337.126
07/05/202127,06626,9520,1827,14226,705282.427
06/05/202126,55326,9041,2226,90426,524390.983
05/05/202126,23026,5812,7526,58126,011423.781
04/05/202125,78325,8690,4826,77125,783567.659
03/05/202125,65025,745-0,1125,88825,555397.085
30/04/202125,65025,7740,2226,28725,584540.262
29/04/202125,97325,717-0,6226,09725,584435.413
28/04/202126,12525,878-0,7326,12525,850411.567
27/04/202125,93526,0680,2926,08725,631277.436
26/04/202125,60325,9921,1826,11625,603388.547
23/04/202125,71725,688-0,6225,92625,489388.568
22/04/202125,84025,8500,4826,12525,688636.488
21/04/202126,00225,726-0,5126,22025,679489.788
20/04/202126,91425,859-4,1526,91425,840776.520
19/04/202126,68626,9801,2127,26526,648711.448
16/04/202126,23926,6571,3426,68626,087645.914
15/04/202126,49626,306-0,5726,49626,192429.012
14/04/202126,22026,4581,0526,46725,907446.700
13/04/202126,24926,182-0,3326,60025,717768.924
12/04/202126,41026,2680,1426,44826,097398.412
09/04/202126,55326,230-0,7926,58126,144444.526
08/04/202126,83826,439-0,6826,83826,087665.032
07/04/202126,61926,6190,3627,00926,524586.059
06/04/202127,13226,524-1,0627,16126,496563.929
01/04/202126,99026,809-0,1427,08526,353890.946
31/03/202126,32526,8472,1026,99926,2681.262.085
30/03/202126,01126,2962,6726,77126,011694.509
29/03/202125,41325,6121,0925,81225,299462.531
26/03/202125,18525,3371,3325,62224,995560.277
25/03/202124,98525,0040,1125,03324,425480.188
24/03/202124,66224,9761,1225,06124,368596.994
23/03/202125,09024,700-1,8925,21324,548762.991
22/03/202125,67925,175-2,2125,67924,966582.798
19/03/202126,14425,745-2,3426,14425,5551.054.951
18/03/202126,16326,3631,5026,39125,840605.433
17/03/202126,32525,973-1,3726,34425,802661.353
16/03/202126,39126,3340,4726,57226,021619.903
15/03/202125,82126,2112,0326,69525,8121.047.753
12/03/202125,45125,6880,8225,80225,413390.807
11/03/202125,76425,479-1,5825,89725,327647.466
10/03/202125,55525,8880,7426,00225,441630.374
09/03/202125,27025,6982,2325,89725,185932.307
08/03/202125,19425,1371,4225,34624,729494.200
05/03/202124,82424,786-1,1025,19424,729626.608
04/03/202124,33025,0612,1725,06124,282653.646
03/03/202125,19424,529-2,3825,28024,368830.245
02/03/202125,27025,128-0,0425,57425,080576.980
01/03/202124,31125,1374,4225,29924,292981.871
26/02/202123,94024,073-1,4024,08323,4843.622.290
25/02/202124,70024,415-0,5424,85224,301662.639
24/02/202124,76724,548-1,0025,01424,453674.888
23/02/202124,14924,7952,6824,79523,969902.905
22/02/202123,79824,1490,7924,16823,541596.879
19/02/202123,72223,9591,0024,04523,598754.659
18/02/202123,87423,722-1,1124,16823,665727.005
17/02/202124,25423,988-1,5224,27323,855621.893
16/02/202124,91924,358-1,9524,91924,235468.224
15/02/202124,52024,8432,1524,90924,330502.475
12/02/202124,19724,3200,0824,32023,731522.135
11/02/202123,80724,3012,4024,39623,731692.303
10/02/202124,03523,731-3,2924,03523,0281.772.973
09/02/202125,19424,539-2,3825,23224,358489.113
08/02/202125,38425,1370,0025,56524,890425.293
05/02/202125,12825,1370,2325,84025,118577.964
04/02/202125,13725,080-0,1125,37524,966470.504
03/02/202125,68825,109-1,0925,87825,071587.641
02/02/202125,00425,3841,9525,58424,976521.702
01/02/202124,70024,9001,9124,90024,529519.666
29/01/202124,51024,434-2,0624,80524,216799.280
28/01/202123,87424,9473,1025,10923,845573.606
27/01/202124,79524,197-2,9724,97623,8741.198.528
26/01/202124,70024,938-0,8325,42224,700496.581
25/01/202125,76425,147-1,9625,83124,843865.686
22/01/202125,75525,650-0,7325,75525,2701.030.430
21/01/202126,97025,838-4,2627,19425,829971.720
20/01/202127,12926,989-0,3127,34426,951525.332
19/01/202127,31627,073-0,3127,38226,848661.235
18/01/202126,90527,1570,4527,15726,643592.480
15/01/202127,16627,035-1,1627,56926,7641.033.377
14/01/202126,79227,3532,0927,55926,568774.985
13/01/202127,24126,792-1,6527,25126,6711.657.869
12/01/202126,41827,2413,5527,30726,278842.636
11/01/202126,00726,3061,1526,54025,913619.047
08/01/202126,13826,0070,2526,38125,941515.619
07/01/202126,43725,941-1,1126,48425,773726.604
06/01/202125,89526,2312,1926,57725,829659.842
05/01/202125,05325,6701,6325,68025,016444.721
04/01/202125,70825,259-0,5226,31525,146610.167
31/12/202025,64225,390-0,9825,79225,390379.705
30/12/202025,45525,6420,7325,85725,296511.234
29/12/202025,70825,455-0,4025,86725,380409.765
28/12/202025,72625,5580,3725,89525,474338.405
24/12/202025,53925,464-0,2225,53925,118132.632
23/12/202025,08125,5212,6325,85725,006650.421
22/12/202024,74424,8661,5725,03424,501489.220
21/12/202023,93124,483-0,4924,62323,267756.599
18/12/202024,84724,604-1,5325,32424,4641.317.489
17/12/202025,43624,987-0,8925,43624,913564.728
16/12/202025,60525,212-1,3225,73624,903873.872
15/12/202024,86625,5493,0225,57724,679650.476
14/12/202025,22124,800-0,6025,65124,660723.561
11/12/202024,79124,9500,5724,95924,221607.540
10/12/202025,46424,810-2,8925,53024,595746.931
09/12/202025,26825,5492,0225,57725,184505.681
08/12/202025,28725,044-1,2525,39024,866349.220
07/12/202025,71725,362-1,4525,81025,231371.937
04/12/202024,95925,7363,3425,90424,857674.963
03/12/202024,87524,903-0,7825,13724,716546.757
02/12/202024,50125,1001,7425,10024,380649.568
01/12/202024,95924,670-0,4225,42724,511591.952
30/11/202025,00624,772-1,2325,34324,5111.184.223
27/11/202025,24925,081-1,0025,37124,838475.025
26/11/202026,12825,334-2,8326,12825,334411.365
25/11/202026,15626,0720,4726,36225,362887.418
24/11/202024,74425,9515,3126,01624,7441.090.496
23/11/202024,05224,6413,5024,64124,043620.413
20/11/202023,87523,809-0,2724,06223,688513.362
19/11/202024,09923,875-2,1824,23923,819468.977
18/11/202024,20224,4080,5824,45424,034763.915
17/11/202024,15524,2670,0024,30523,734790.352
16/11/202023,93124,2672,7324,92223,632947.325
13/11/202022,96823,6221,8123,62222,968603.979
12/11/202023,03323,201-0,9623,40722,930673.640
11/11/202024,10823,426-2,8324,52023,2761.140.683
10/11/202023,08924,1084,2524,31422,6401.640.381
09/11/202021,38723,12710,2523,48221,3031.676.443
06/11/202020,87320,976-0,7121,19120,761606.339
05/11/202020,46121,1253,7721,12520,3772.044.072
04/11/202020,24620,358-2,5120,80720,0591.121.790
03/11/202020,85420,8821,3621,00420,0591.404.568
02/11/202019,09620,6027,9920,81718,9091.530.516
30/10/202018,93719,077-0,2919,35818,7131.175.194
29/10/202018,87219,1331,8919,53618,2541.716.003
28/10/202019,26418,778-4,3819,57318,7781.170.236
27/10/202020,30219,638-3,4520,35819,3391.322.054
26/10/202021,12520,340-5,0221,32220,340959.082
23/10/202021,11621,4151,0621,69621,041943.217
22/10/202021,04121,1910,3121,32220,6391.405.937
21/10/202021,69621,125-1,9121,69621,116956.673
20/10/202021,54621,537-0,6921,93921,434520.946
19/10/202021,91121,686-0,5122,28521,509513.380
16/10/202021,92021,799-0,1722,04221,499649.875
15/10/202021,91121,836-2,2621,91121,481696.411
14/10/202021,93922,3411,7522,46321,780480.831
13/10/202022,50021,958-3,1022,63121,901795.146
12/10/202023,08022,659-1,5823,10822,547569.396
09/10/202023,49123,024-2,0723,83722,846759.424
08/10/202023,32323,5102,1123,73423,267793.841
07/10/202023,27623,024-1,4423,50122,1071.008.756
06/10/202022,62223,3603,3523,62222,5001.181.769
05/10/202021,90122,6033,2022,78121,1532.005.237
02/10/202017,76821,90125,8521,90117,6324.953.899
01/10/202018,17517,403-3,9018,31017,403797.942
30/09/202017,67518,1091,9518,36717,558811.129
29/09/202018,26817,763-3,4818,26817,763610.699
28/09/202018,10918,4043,6318,57718,030678.104
25/09/202018,06317,759-1,9118,11917,399899.455
24/09/202017,83818,105-0,2118,36217,777852.236
23/09/202017,51618,1424,8118,44117,3611.209.398
22/09/202017,58117,3101,6817,58117,0991.330.146
21/09/202018,77817,025-10,2318,77817,0252.176.025
18/09/202019,84418,965-4,1619,84418,9652.333.713
17/09/202019,68519,788-0,9419,91019,554667.949
16/09/202019,68519,9751,4719,97519,498680.962
15/09/202019,79719,685-0,2819,89119,610648.178
14/09/202020,06919,741-0,6120,18119,741745.104
11/09/202019,53619,8631,6819,88219,377688.501
10/09/202019,55419,536-0,2419,82519,433686.378
09/09/202019,24619,5821,4519,61019,124760.607
08/09/202019,86319,302-2,9220,16219,152904.073
07/09/202019,47019,8822,8019,91019,358606.735
04/09/202019,63819,339-1,8019,81619,274895.795
03/09/202019,65719,6940,9620,18119,610801.043
02/09/202019,27419,5071,6619,62019,189643.283
01/09/202019,60119,1890,0019,60118,918714.038
31/08/202020,09719,189-3,3020,09719,1891.066.986
28/08/202019,95619,844-0,1420,06919,732524.333
27/08/202019,82519,872-0,3320,12519,713599.727
26/08/202019,99419,938-0,6520,26519,713460.467
25/08/202020,66720,069-2,7220,88220,069770.626
24/08/202020,37720,6302,1320,63020,162730.039
21/08/202020,08720,1991,2220,30219,629601.756
20/08/202019,89119,956-1,7020,03119,610534.334
19/08/202019,75120,3022,6520,30219,517635.549
18/08/202019,63819,779-0,0520,26519,461631.806
17/08/202019,81619,788-0,5220,00319,545544.990
14/08/202020,10619,891-1,1620,10619,152864.702
13/08/202020,37720,125-1,1920,56420,125771.586
12/08/202020,69520,368-2,2420,79820,368578.339
11/08/202020,05920,8355,3920,88220,059947.519
10/08/202019,29219,7693,1219,76919,189812.492
07/08/202019,40519,171-2,1919,54518,8061.036.559
06/08/202019,88219,601-1,7319,88219,227786.082
05/08/202019,63819,9472,4520,09719,638747.917
04/08/202019,06819,4703,6919,59218,9091.273.442
03/08/202018,25418,7782,7118,79717,8851.413.889
31/07/202018,81518,282-2,6419,09618,2681.636.016
30/07/202019,83518,778-5,3319,85318,6101.273.964
29/07/202019,99419,835-0,8420,10619,769746.933
28/07/202020,05920,003-0,5120,54519,947857.265
27/07/202020,77920,106-3,5020,83520,0121.073.908

ACS (ACS)ACS (ACS)

0,160,73 %
22,02

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad