Actualizado 00:49 CEST Actualizar Actualizando...

APPLUS SERVICES

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
11/06/20218,6258,7001,288,7608,56580.128
10/06/20218,7208,590-2,118,7408,550111.033
09/06/20218,6408,775-1,858,9958,640103.208
08/06/20218,8708,9402,768,9908,630119.927
07/06/20218,9808,700-2,088,9808,615137.838
04/06/20218,8508,8851,028,8858,725230.326
03/06/20218,5808,7951,448,8008,58086.202
02/06/20218,5008,6701,178,7258,50082.360
01/06/20218,5708,5700,008,6308,50058.438
31/05/20218,5008,5700,008,6358,50036.790
28/05/20218,8558,570-0,878,8558,57065.159
27/05/20218,8908,645-1,038,8908,465132.896
26/05/20218,7508,735-0,748,8008,705105.350
25/05/20218,8008,8000,698,8908,690131.934
24/05/20218,7358,7400,638,7808,650111.953
21/05/20218,6008,6851,288,6858,525143.125
20/05/20218,4958,5750,828,5758,41093.466
19/05/20218,5308,505-1,288,5858,375214.971
18/05/20218,6408,6151,008,7108,560139.244
17/05/20218,6808,530-0,238,6808,395184.850
14/05/20218,5308,5500,948,5758,410115.275
13/05/20218,7008,470-1,808,7008,340129.059
12/05/20218,6808,6252,508,6908,240254.460
11/05/20218,6658,415-3,338,6708,390276.217
10/05/20219,1608,705-4,979,1608,640408.863
07/05/20218,8209,1603,049,1958,820182.057
06/05/20219,0008,8900,349,0008,780165.489
05/05/20219,0458,860-1,179,0658,815106.839
04/05/20219,0258,965-2,139,1508,865148.342
03/05/20218,8959,1604,159,3258,790195.833
30/04/20218,9208,795-1,358,9508,700224.242
29/04/20218,9008,9150,919,0258,840138.008
28/04/20218,7158,8350,408,8958,715108.800
27/04/20218,9308,800-0,178,9308,735109.998
26/04/20218,4958,8153,408,9258,495170.853
23/04/20218,5908,5250,418,7008,48582.072
22/04/20218,5008,4900,248,5108,380168.066
21/04/20218,7408,470-0,478,7408,360167.457
20/04/20218,6708,510-1,508,6708,450137.103
19/04/20218,8108,640-1,878,8308,64088.975
16/04/20219,0008,8050,579,0008,700121.739
15/04/20218,7958,7550,068,7958,650108.283
14/04/20218,8608,750-0,688,8608,68594.337
13/04/20219,0508,810-1,079,0508,790120.731
12/04/20219,1158,905-1,669,1458,90093.304
09/04/20219,0909,0550,179,1709,03083.207
08/04/20218,8959,0401,639,0408,88598.474
07/04/20218,9708,895-0,399,0058,89577.285
06/04/20218,9008,9301,598,9708,760180.144
01/04/20218,7008,790-0,458,8808,700110.964
31/03/20218,9608,830-0,799,0008,830137.077
30/03/20218,7808,9002,128,9558,720187.750
29/03/20218,8508,715-0,518,8508,620168.084
26/03/20218,8908,7600,638,8908,620172.256
25/03/20218,7808,7050,758,7808,465133.584
24/03/20218,6258,6400,178,6908,340259.922
23/03/20218,8058,625-1,658,8508,470190.299
22/03/20218,9008,7700,928,9008,570151.777
19/03/20218,9008,690-2,528,9058,680215.026
18/03/20218,9008,915-0,179,1358,900137.756
17/03/20218,9558,930-0,288,9608,840125.697
16/03/20219,2458,955-1,979,2458,955141.463
15/03/20219,2509,135-0,389,3009,11096.542
12/03/20219,4009,170-1,569,4009,105124.762
11/03/20219,2909,3150,659,3909,255103.829
10/03/20219,3809,255-1,339,3809,180144.728
09/03/20218,9509,3804,059,4308,950205.257
08/03/20219,0959,0150,179,0958,865108.913
05/03/20218,9759,000-0,069,0258,905204.710
04/03/20219,0009,0050,069,0708,930107.742
03/03/20218,8609,0000,569,1058,860195.298
02/03/20218,9158,9500,799,0458,870238.859
01/03/20218,8708,8804,108,8908,630243.292
26/02/20218,7108,530-3,128,7608,470303.342
25/02/20218,7658,8050,408,8458,745221.495
24/02/20218,9658,770-1,358,9658,545317.744
23/02/20218,7158,890-1,229,3208,715325.518
22/02/20219,1109,0001,759,1108,690207.857
19/02/20218,9808,8451,098,9808,645147.456
18/02/20219,0008,750-2,519,0108,730117.726
17/02/20219,1708,975-1,919,1758,910191.750
16/02/20219,0809,1502,129,2158,970227.747
15/02/20218,9908,9600,629,0108,900109.179
12/02/20218,6408,905-0,458,9308,640125.956
11/02/20218,9158,9451,478,9708,775158.428
10/02/20218,6408,815-0,458,8558,640100.391
09/02/20219,0158,855-1,129,0158,765184.672
08/02/20218,8408,9551,478,9808,840126.337
05/02/20218,8008,8252,388,9008,615190.852
04/02/20218,8608,6201,178,8608,470123.840
03/02/20218,5458,5200,008,6658,470103.915
02/02/20218,3358,5202,408,5658,335169.655
01/02/20218,4608,3200,738,4608,185183.766
29/01/20218,4908,260-2,028,5508,200221.954
28/01/20218,2808,4301,578,4908,045237.397
27/01/20218,5508,300-2,528,6158,215235.567
26/01/20218,2308,5150,418,6208,220135.338
25/01/20218,6058,480-1,118,6558,385215.756
22/01/20218,8208,575-2,458,8208,560155.456
21/01/20218,8408,790-2,339,0958,710216.707
20/01/20219,0009,0001,299,1008,875333.871
19/01/20218,8408,8850,238,9608,840166.355
18/01/20218,9208,865-0,629,0008,840158.781
15/01/20219,1008,920-1,719,1008,855183.261
14/01/20219,0059,0751,919,1358,910269.199
13/01/20219,0008,905-0,899,0008,885172.520
12/01/20218,9708,9850,969,0008,885387.431
11/01/20218,9608,900-0,618,9758,855142.516
08/01/20219,0258,955-0,509,0808,905212.521
07/01/20219,0609,0000,909,0708,870218.082
06/01/20218,9508,9201,658,9508,780151.186
05/01/20218,8508,775-1,858,9008,675205.157
04/01/20218,9308,940-0,899,1458,855241.692
31/12/20209,1209,020-0,829,1208,710169.917
30/12/20209,0509,0950,899,1308,995243.895
29/12/20209,0909,015-0,069,1358,965195.678
28/12/20208,9909,0201,359,0508,965110.947
24/12/20208,8208,9001,378,9358,75572.597
23/12/20208,6008,7800,928,8108,600116.028
22/12/20208,5008,7003,148,7008,480233.883
21/12/20208,6008,435-1,528,6008,205359.527
18/12/20208,6558,565-0,418,7208,490142.214
17/12/20208,4008,6001,248,6008,40094.420
16/12/20208,7508,495-0,298,7508,450157.995
15/12/20208,4808,5200,478,5208,330145.614
14/12/20208,3058,4801,988,5358,305248.582
11/12/20208,5008,315-1,898,5008,210193.092
10/12/20208,4008,475-0,598,5208,350133.652
09/12/20208,8058,525-1,908,8058,475244.984
08/12/20208,7858,690-1,258,8808,625138.526
07/12/20208,5558,8002,098,8058,555301.915
04/12/20208,4308,6203,118,7108,375253.121
03/12/20208,3508,360-1,828,4458,290332.268
02/12/20208,2108,5154,038,5258,125342.284
01/12/20208,2558,1851,368,2558,095181.326
30/11/20208,1708,075-1,048,1708,030297.325
27/11/20208,1708,1600,878,1908,075263.963
26/11/20208,0208,0901,068,1407,965275.240
25/11/20207,8458,0051,078,0157,790322.528
24/11/20207,8257,9202,197,9207,730243.469
23/11/20207,7007,7501,177,8807,690275.568
20/11/20207,7257,660-2,617,7957,520516.679
19/11/20207,8257,865-0,447,9557,765260.352
18/11/20207,8207,900-0,507,9707,820182.164
17/11/20207,9907,940-0,567,9907,790285.870
16/11/20207,8007,9852,978,0207,780378.376
13/11/20207,8007,7550,067,8807,650352.503
12/11/20207,5807,750-0,457,7957,550261.125
11/11/20207,7607,7850,137,8757,615263.929
10/11/20207,5307,7752,308,1507,530521.504
09/11/20207,0807,6008,967,6407,015391.268
06/11/20207,0506,975-1,697,1306,855222.411
05/11/20206,9607,0953,887,1656,860383.657
04/11/20206,6006,8300,596,8606,595213.177
03/11/20206,8506,7902,416,8506,605270.547
02/11/20206,4206,630-1,416,6906,420304.364
30/10/20206,6106,725-0,306,7256,590252.927
29/10/20206,6356,745-0,076,8056,560348.062
28/10/20207,0506,750-3,987,0506,520595.407
27/10/20207,1007,030-2,027,2306,810670.639
26/10/20207,1607,175-1,447,2007,080384.872
23/10/20207,0107,2802,187,2807,010272.128
22/10/20207,1357,125-0,567,1957,065238.074
21/10/20206,9507,1654,077,2206,950387.100
20/10/20206,7506,8852,006,9256,655264.024
19/10/20206,6506,7502,666,7956,620203.248
16/10/20206,4506,5751,316,6206,450245.694
15/10/20206,5106,490-1,076,5756,465202.499
14/10/20206,4706,5600,006,6606,470249.472
13/10/20206,6206,560-0,236,6206,520172.835
12/10/20206,6256,5750,086,6256,560101.801
09/10/20206,7806,570-2,676,8206,475280.123
08/10/20206,7056,7502,206,7806,600277.506
07/10/20206,5506,6051,306,6206,490321.655
06/10/20206,5306,5201,886,5506,390430.390
05/10/20206,3756,4000,876,4806,350334.867
02/10/20206,2406,3450,086,4456,225313.922
01/10/20206,5256,340-0,866,5256,145412.983
30/09/20206,1906,3953,736,4406,110468.635
29/09/20206,2356,165-0,726,2606,130266.060
28/09/20206,0006,2102,646,2956,000420.461
25/09/20206,1006,050-0,176,1005,925241.394
24/09/20206,1006,060-1,146,1305,950292.090
23/09/20206,2906,130-1,766,4256,120477.731
22/09/20206,2406,2400,486,3656,200215.989
21/09/20206,5106,210-4,316,5106,210375.648
18/09/20206,5506,490-1,376,5806,490421.977
17/09/20206,5606,5800,466,6406,480322.094
16/09/20206,4806,5501,086,6256,475290.158
15/09/20206,4406,480-0,466,5556,440289.831
14/09/20206,5106,510-0,086,5906,440327.458
11/09/20206,7206,515-1,516,7206,495230.799
10/09/20206,7306,615-0,686,7706,585244.902
09/09/20206,5756,660-0,606,7406,510226.574
08/09/20206,8506,700-1,626,8606,595320.764
07/09/20206,6606,8100,676,8556,660207.911
04/09/20206,8306,7650,006,8756,670266.792
03/09/20206,9506,765-1,246,9606,765248.713
02/09/20206,9006,850-0,656,9856,805226.513
01/09/20206,9956,895-0,147,0006,810338.677
31/08/20207,0006,905-0,797,0606,895264.372
28/08/20206,9206,960-0,147,0106,845358.222
27/08/20207,1406,970-1,487,1406,935177.898
26/08/20207,0207,0750,147,1006,980247.699
25/08/20207,1807,065-0,847,2457,010202.155
24/08/20207,1507,1251,797,1506,940191.818
21/08/20206,9007,0000,367,0856,900262.165
20/08/20207,0006,975-1,907,0856,930269.783
19/08/20207,3507,110-0,077,3506,975287.157
18/08/20207,1507,115-1,597,2607,055357.687
17/08/20207,3357,230-1,237,3357,090237.475
14/08/20207,4307,320-3,567,5257,240223.551
13/08/20207,5807,590-1,047,6807,550218.901
12/08/20207,6807,6700,337,7057,520319.634
11/08/20207,4507,6452,627,6857,450245.085
10/08/20207,4057,4501,227,4757,270306.798
07/08/20207,2357,3602,367,3607,145333.127
06/08/20207,2807,190-1,377,3207,035509.591
05/08/20207,2007,2903,997,3557,140576.947
04/08/20207,0607,0100,007,0806,735470.593
03/08/20206,8007,0106,867,0156,645534.933
31/07/20206,5406,5600,466,6406,485558.710
30/07/20206,3206,5300,696,5706,320372.308
29/07/20206,1206,4851,896,5756,120370.129
28/07/20206,7506,365-1,326,8456,240484.946
27/07/20206,2506,4502,146,4906,155446.608
24/07/20206,4356,315-3,596,5206,285400.021
23/07/20206,6706,550-3,186,7906,475565.347
22/07/20206,6856,7651,506,8106,570425.573
21/07/20206,7806,6650,086,9006,575352.349
20/07/20206,7506,660-1,336,7506,570409.348
17/07/20206,8306,750-0,076,8306,605222.116
16/07/20206,8106,755-0,816,8456,630271.858
15/07/20206,5506,8102,716,8906,550345.476
14/07/20206,6806,630-1,346,7256,500253.707
13/07/20206,8756,7200,226,8756,720111.788
10/07/20206,5506,7051,216,7456,525216.130
09/07/20206,8306,625-3,716,9156,610276.693
08/07/20206,9306,880-2,417,0056,880354.814
07/07/20207,0757,050-0,497,0906,955468.404
06/07/20207,2407,0850,077,3857,020235.695
03/07/20207,0407,080-1,467,1707,025362.940
02/07/20207,0057,1852,287,2757,005398.628
01/07/20206,8657,0252,867,1656,800382.175
30/06/20206,9906,830-2,156,9906,665415.981
29/06/20206,7556,9802,357,0306,710369.233
26/06/20206,9806,820-2,157,0306,790247.194
25/06/20206,9456,970-0,296,9706,710408.641
24/06/20207,2406,990-1,967,2406,970463.348
23/06/20207,0257,1301,137,3007,025244.795
22/06/20207,4007,050-4,677,4006,6701.112.896
19/06/20207,4207,3950,277,4807,330318.309
18/06/20207,2007,375-0,417,4457,200384.351
17/06/20207,4007,4051,307,4357,160516.315
16/06/20207,2907,3104,887,4207,095542.318

APPLUS SERVI (APPS)APPLUS SERVI (APPS)

0,111,28 %
8,70

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.

Al registrarse nuestra política de privacidad

Publicidad