Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 5,680 5,920 9,23 6,100 5,680 31.061
19/05/2022 5,420 5,420 -1,45 5,500 5,420 1.270
18/05/2022 5,420 5,500 0,00 5,500 5,420 958
17/05/2022 5,500 5,500 0,00 5,500 5,460 331
16/05/2022 5,480 5,500 0,36 5,520 5,480 1.348
13/05/2022 5,420 5,480 1,11 5,480 5,320 2.152
12/05/2022 5,500 5,420 -3,56 5,800 5,420 6.797
11/05/2022 5,620 5,620 0,00 5,620 5,620 --
10/05/2022 5,620 5,620 0,00 5,620 5,600 460
09/05/2022 5,640 5,620 0,00 5,640 5,620 600
06/05/2022 5,620 5,620 0,36 5,660 5,620 882
05/05/2022 5,540 5,600 -2,78 5,760 5,540 4.236
04/05/2022 5,740 5,760 0,35 5,760 5,740 737
03/05/2022 5,740 5,740 1,06 5,760 5,740 2.480
02/05/2022 5,640 5,680 2,16 5,680 5,640 737
29/04/2022 5,900 5,560 -1,07 5,900 5,540 7.140
28/04/2022 5,620 5,620 0,00 5,640 5,500 3.389
27/04/2022 5,700 5,620 2,18 5,700 5,520 1.803
26/04/2022 5,540 5,500 0,00 5,540 5,500 2.086
25/04/2022 5,680 5,500 -1,43 5,680 5,500 6.700
22/04/2022 5,600 5,580 0,00 5,600 5,500 955
21/04/2022 5,600 5,580 -0,36 5,600 5,580 1.030
20/04/2022 5,600 5,600 0,00 5,600 5,560 352
19/04/2022 5,600 5,600 1,08 5,600 5,600 667
14/04/2022 5,500 5,540 0,00 5,660 5,500 1.264
13/04/2022 5,580 5,540 -1,07 5,580 5,500 2.904
12/04/2022 5,600 5,600 -2,10 5,700 5,480 2.194
11/04/2022 5,560 5,720 0,00 5,720 5,560 370
08/04/2022 5,700 5,720 -0,35 5,720 5,440 9.847
07/04/2022 5,340 5,740 7,49 5,740 5,340 11.678
06/04/2022 5,600 5,340 -2,55 5,600 5,300 3.129
05/04/2022 5,480 5,480 0,74 5,480 5,460 3.498
04/04/2022 5,700 5,440 -2,16 5,700 5,440 10.552
01/04/2022 5,500 5,560 1,09 5,660 5,500 2.355
31/03/2022 5,520 5,500 0,00 5,520 5,500 253
30/03/2022 5,500 5,500 0,00 5,520 5,500 3.474
29/03/2022 5,520 5,500 -0,36 5,540 5,500 1.955
28/03/2022 5,460 5,520 0,36 5,620 5,460 3.580
25/03/2022 5,500 5,500 0,00 5,540 5,500 2.956
24/03/2022 5,500 5,500 0,73 5,520 5,480 781
23/03/2022 5,560 5,460 -0,36 5,560 5,460 1.520
22/03/2022 5,500 5,480 -2,84 5,500 5,460 957
21/03/2022 5,560 5,640 1,08 5,660 5,360 4.685
18/03/2022 5,660 5,580 -0,36 5,660 5,400 2.584
17/03/2022 5,400 5,600 3,70 5,660 5,380 2.488
16/03/2022 5,400 5,400 -1,82 5,500 5,400 719
15/03/2022 5,120 5,500 2,61 5,600 5,120 5.232
14/03/2022 5,400 5,360 0,00 5,400 5,340 2.915
11/03/2022 5,140 5,360 1,13 5,380 5,140 3.530
10/03/2022 5,300 5,300 -0,75 5,320 5,300 952
09/03/2022 5,120 5,340 4,71 5,380 5,120 5.084
08/03/2022 4,900 5,100 0,00 5,260 4,900 4.911
07/03/2022 5,240 5,100 -1,92 5,240 4,740 17.196
04/03/2022 5,380 5,200 -3,35 5,380 5,200 6.428
03/03/2022 5,440 5,380 3,46 5,440 5,200 6.691
02/03/2022 5,100 5,200 -1,89 5,260 5,100 3.182
01/03/2022 5,360 5,300 -1,12 5,380 5,200 1.010
28/02/2022 5,160 5,360 3,47 5,360 5,160 1.065
25/02/2022 5,160 5,180 0,78 5,260 5,140 3.834
24/02/2022 5,180 5,140 -4,81 5,320 5,020 3.020
23/02/2022 5,460 5,400 0,00 5,460 5,440 424
22/02/2022 5,500 5,400 -2,17 5,500 5,320 1.064
21/02/2022 5,380 5,520 -2,82 5,660 5,380 4.336
18/02/2022 5,560 5,680 2,16 5,800 5,520 8.081
17/02/2022 5,520 5,560 1,09 5,560 5,500 7.040
16/02/2022 5,280 5,500 5,77 5,580 5,240 7.138
15/02/2022 5,300 5,200 -1,89 5,400 5,180 5.079
14/02/2022 5,460 5,300 -1,85 5,500 5,300 17.765
11/02/2022 5,300 5,400 0,37 5,560 5,300 10.927
10/02/2022 5,260 5,380 1,51 5,380 5,240 4.367
09/02/2022 5,380 5,300 0,00 5,380 5,300 4.058
08/02/2022 5,380 5,300 -1,49 5,380 5,280 1.242
07/02/2022 5,400 5,380 1,51 5,400 5,260 2.367
04/02/2022 5,400 5,300 1,53 5,400 5,260 2.829
03/02/2022 5,220 5,220 0,00 5,260 5,180 4.913
02/02/2022 5,200 5,220 0,38 5,320 5,160 4.589
01/02/2022 5,140 5,200 1,17 5,200 5,140 3.572
31/01/2022 5,140 5,140 0,00 5,180 5,100 1.545
28/01/2022 5,300 5,140 -3,02 5,300 5,120 1.653
27/01/2022 5,100 5,300 3,92 5,300 5,100 4.242
26/01/2022 5,240 5,100 0,79 5,240 5,080 1.059
25/01/2022 5,060 5,060 1,20 5,320 5,020 580
24/01/2022 5,300 5,000 -5,30 5,300 4,980 10.020
21/01/2022 5,260 5,280 -0,38 5,300 5,260 2.638
20/01/2022 5,300 5,300 -0,38 5,340 5,200 10.168
19/01/2022 5,420 5,320 -0,37 5,420 5,280 1.134
18/01/2022 5,340 5,340 -0,74 5,340 5,260 3.180
17/01/2022 5,400 5,380 1,13 5,420 5,280 2.133
14/01/2022 5,360 5,320 -1,12 5,360 5,300 1.242
13/01/2022 5,420 5,380 -1,10 5,420 5,320 652
12/01/2022 5,240 5,440 4,21 5,440 5,240 1.845
11/01/2022 5,400 5,220 -0,76 5,400 5,200 2.637
10/01/2022 5,240 5,260 -0,38 5,360 5,240 1.872
07/01/2022 5,300 5,280 -0,38 5,360 5,240 1.563
06/01/2022 5,300 5,300 -1,49 5,360 5,280 1.964
05/01/2022 5,360 5,380 -1,82 5,480 5,200 14.858
04/01/2022 5,640 5,480 2,24 5,640 5,440 3.998
03/01/2022 5,200 5,360 3,88 5,420 5,200 5.843
30/12/2021 5,080 5,160 1,18 5,160 5,060 10.108
29/12/2021 5,040 5,100 -0,39 5,180 5,040 8.719
28/12/2021 5,180 5,120 1,19 5,180 5,080 14.055
27/12/2021 5,000 5,060 -0,39 5,160 5,000 9.373
23/12/2021 5,060 5,080 1,60 5,080 4,970 14.964
22/12/2021 5,020 5,000 1,01 5,060 5,000 3.612
21/12/2021 4,910 4,950 0,41 5,020 4,910 31.459
20/12/2021 5,020 4,930 -0,40 5,020 4,900 14.164
17/12/2021 4,920 4,950 1,02 4,950 4,900 25.562
16/12/2021 5,060 4,900 0,00 5,060 4,800 18.369
15/12/2021 4,920 4,900 -0,41 4,920 4,850 11.983
14/12/2021 4,940 4,920 -0,40 4,940 4,900 11.546
13/12/2021 5,100 4,940 -0,60 5,100 4,940 5.497
10/12/2021 4,970 4,970 -1,39 5,020 4,970 20.031
09/12/2021 5,020 5,040 0,00 5,060 4,900 7.846
08/12/2021 5,060 5,040 -0,79 5,060 5,040 1.179
07/12/2021 5,040 5,080 1,60 5,080 5,020 28.666
06/12/2021 5,000 5,000 -1,57 5,040 5,000 2.839
03/12/2021 5,100 5,080 2,42 5,100 5,040 1.773
02/12/2021 5,060 4,960 -0,80 5,100 4,950 4.320
01/12/2021 4,950 5,000 -1,96 5,100 4,900 26.435
30/11/2021 5,200 5,100 -1,54 5,200 5,000 16.144
29/11/2021 5,260 5,180 -1,52 5,260 5,080 9.598
26/11/2021 5,360 5,260 -1,50 5,360 5,220 3.239
25/11/2021 5,360 5,340 -0,37 5,360 5,340 3.523
24/11/2021 5,420 5,360 0,00 5,420 5,340 3.764
23/11/2021 5,520 5,360 1,90 5,520 5,360 4.397
22/11/2021 5,460 5,260 -3,66 5,600 5,260 10.214
19/11/2021 5,400 5,460 -0,73 5,600 5,400 6.114
18/11/2021 5,500 5,500 -0,36 5,580 5,500 7.160
17/11/2021 5,580 5,520 -1,43 5,600 5,520 5.180
16/11/2021 5,600 5,600 0,36 5,620 5,520 3.433
15/11/2021 5,580 5,580 0,36 5,700 5,520 11.882
12/11/2021 5,440 5,560 1,09 5,660 5,440 9.203
11/11/2021 5,480 5,500 0,00 5,520 5,460 6.403
10/11/2021 5,540 5,500 -1,79 5,600 5,480 14.118
09/11/2021 5,660 5,600 -1,75 5,700 5,560 12.507
08/11/2021 5,780 5,700 0,35 5,780 5,700 2.707
05/11/2021 5,700 5,680 -0,35 5,720 5,620 7.101
04/11/2021 5,860 5,700 -2,73 5,860 5,700 1.536
03/11/2021 5,580 5,860 2,09 5,860 5,580 7.597
02/11/2021 5,740 5,740 0,70 5,740 5,700 1.668
01/11/2021 5,740 5,700 -0,70 5,740 5,620 2.765
29/10/2021 5,760 5,740 -1,03 5,800 5,520 11.437
28/10/2021 5,780 5,800 0,00 5,880 5,720 5.553
27/10/2021 5,820 5,800 -0,68 5,940 5,800 5.913
26/10/2021 5,840 5,840 -0,34 5,880 5,840 3.311
25/10/2021 5,940 5,860 -2,33 5,940 5,860 1.756
22/10/2021 5,980 6,000 0,33 6,000 5,900 26.528
21/10/2021 5,980 5,980 0,00 5,980 5,920 75.579
20/10/2021 5,920 5,980 0,34 6,000 5,920 35.389
19/10/2021 5,980 5,960 0,00 5,980 5,860 19.525
18/10/2021 5,980 5,960 1,71 5,980 5,800 28.988
15/10/2021 5,900 5,860 0,00 5,940 5,840 337
14/10/2021 5,900 5,860 0,34 5,940 5,840 659
13/10/2021 5,880 5,840 -2,34 5,980 5,820 4.848
12/10/2021 5,980 5,980 0,00 5,980 5,840 458
11/10/2021 5,900 5,980 1,36 5,980 5,900 7.794
08/10/2021 5,900 5,900 0,00 5,960 5,900 5.429
07/10/2021 5,900 5,900 -1,01 5,960 5,900 1.420
06/10/2021 5,900 5,960 1,02 5,960 5,900 1.138
05/10/2021 6,000 5,900 0,00 6,000 5,900 3.850
04/10/2021 5,900 5,900 0,00 5,900 5,900 2.364
01/10/2021 5,880 5,900 1,03 5,900 5,860 2.047
30/09/2021 5,900 5,840 -0,34 5,900 5,820 2.934
29/09/2021 5,860 5,860 1,03 6,000 5,860 4.806
28/09/2021 5,860 5,800 -2,03 5,860 5,800 2.835
27/09/2021 5,880 5,920 -1,00 5,920 5,880 1.134
24/09/2021 5,880 5,980 0,00 5,880 5,880 122
23/09/2021 5,780 5,980 2,75 6,020 5,780 3.768
22/09/2021 5,780 5,820 -3,00 5,860 5,780 3.864
21/09/2021 5,800 6,000 3,45 6,000 5,800 6.646
20/09/2021 5,880 5,800 0,00 5,900 5,800 1.096
17/09/2021 5,780 5,800 -1,69 5,840 5,780 2.538
16/09/2021 5,900 5,900 1,72 5,920 5,780 3.691
15/09/2021 5,800 5,800 0,00 5,840 5,760 3.326
14/09/2021 5,800 5,800 0,00 5,800 5,800 25
13/09/2021 5,760 5,800 0,00 5,760 5,760 79
10/09/2021 5,800 5,800 -0,34 5,860 5,800 1.648
09/09/2021 5,860 5,820 -1,69 5,860 5,820 1.250
08/09/2021 5,940 5,920 1,37 5,940 5,860 914
07/09/2021 5,820 5,840 0,34 5,940 5,820 838
06/09/2021 5,760 5,820 -2,02 5,980 5,760 1.326
03/09/2021 5,800 5,940 2,41 6,000 5,800 1.543
02/09/2021 5,780 5,800 -0,68 5,880 5,780 1.546
01/09/2021 5,880 5,840 0,00 5,880 5,820 356
31/08/2021 5,920 5,840 0,34 5,920 5,800 5.616
30/08/2021 5,700 5,820 0,00 5,860 5,700 5.585
27/08/2021 5,800 5,820 -1,02 5,920 5,660 1.306
26/08/2021 5,880 5,880 0,00 5,880 5,880 --
25/08/2021 5,820 5,880 1,38 5,900 5,800 1.981
24/08/2021 5,840 5,800 0,00 5,840 5,840 424
23/08/2021 5,920 5,800 -1,36 5,920 5,800 2.808
20/08/2021 5,900 5,880 -0,34 5,900 5,840 1.451
19/08/2021 5,900 5,900 0,00 5,920 5,840 11.808
18/08/2021 5,940 5,900 0,00 6,000 5,800 5.818
17/08/2021 5,940 5,900 -1,34 5,980 5,800 4.951
16/08/2021 5,980 5,980 0,00 5,980 5,980 --
13/08/2021 5,920 5,980 1,36 6,040 5,920 3.868
12/08/2021 6,040 5,900 -0,67 6,040 5,900 3.219
11/08/2021 6,080 5,940 0,00 6,080 5,980 228
10/08/2021 6,080 5,940 -2,30 6,080 5,900 5.145
09/08/2021 6,200 6,080 -1,62 6,200 6,040 3.174
06/08/2021 5,920 6,180 3,00 6,200 5,920 8.603
05/08/2021 6,000 6,000 0,00 6,000 5,940 349
04/08/2021 6,020 6,000 -1,32 6,020 5,900 3.976
03/08/2021 6,060 6,080 1,33 6,080 6,020 2.059
02/08/2021 6,020 6,000 0,00 6,020 5,940 2.013
30/07/2021 6,080 6,000 0,00 6,080 6,000 2.653
29/07/2021 6,040 6,000 0,00 6,040 6,000 10.106
28/07/2021 5,900 6,000 2,39 6,100 5,860 26.212
27/07/2021 5,840 5,860 0,69 5,860 5,840 957
26/07/2021 5,880 5,820 0,00 5,880 5,820 89
23/07/2021 5,820 5,820 0,00 5,820 5,820 1.901
22/07/2021 5,840 5,820 -0,68 5,840 5,820 9.309
21/07/2021 5,860 5,860 0,00 5,860 5,840 244
20/07/2021 5,900 5,860 -0,68 5,900 5,820 1.527
19/07/2021 5,860 5,900 0,68 5,900 5,860 1.539
16/07/2021 5,860 5,860 -2,01 5,960 5,820 1.100
15/07/2021 5,860 5,980 0,00 5,900 5,860 398
14/07/2021 5,980 5,980 0,67 5,980 5,860 787
13/07/2021 5,860 5,940 2,06 5,940 5,840 2.499
12/07/2021 5,800 5,820 0,34 5,880 5,800 3.764
09/07/2021 5,780 5,800 1,40 5,800 5,760 31.521
08/07/2021 5,820 5,720 -2,39 5,820 5,660 7.176
07/07/2021 5,760 5,860 0,00 5,880 5,740 2.352
06/07/2021 5,800 5,860 2,45 5,860 5,800 2.619
05/07/2021 5,800 5,720 -1,38 5,840 5,700 3.907
02/07/2021 5,700 5,800 0,00 5,880 5,700 1.924
01/07/2021 5,880 5,800 -1,36 5,880 5,780 921
30/06/2021 5,800 5,880 1,38 5,880 5,800 2.299
29/06/2021 5,780 5,800 -1,02 5,900 5,780 4.523
28/06/2021 5,800 5,860 -0,68 5,880 5,800 2.826
25/06/2021 5,900 5,900 0,00 6,000 5,640 20.807
24/06/2021 6,000 5,900 -1,67 6,100 5,900 4.894
23/06/2021 5,981 6,000 1,31 6,039 5,826 4.585
22/06/2021 5,826 5,923 -1,29 5,961 5,826 718
21/06/2021 6,097 6,000 0,00 6,097 5,826 6.079
18/06/2021 6,000 6,000 0,00 6,000 5,903 4.689
17/06/2021 5,981 6,000 0,65 6,097 5,981 11.336
16/06/2021 5,865 5,961 1,65 5,961 5,865 5.735
15/06/2021 5,865 5,865 0,33 5,865 5,826 1.158
14/06/2021 5,787 5,845 0,67 5,884 5,710 12.564
11/06/2021 5,748 5,806 3,45 5,826 5,652 11.722
10/06/2021 5,652 5,613 -2,36 5,748 5,613 5.180
09/06/2021 5,768 5,748 -0,34 5,806 5,613 4.813
08/06/2021 5,748 5,768 0,68 5,768 5,710 3.839
07/06/2021 5,632 5,729 0,34 5,748 5,632 4.041
04/06/2021 5,613 5,710 1,72 5,710 5,613 2.378
03/06/2021 5,710 5,613 0,00 5,710 5,574 5.877
02/06/2021 5,594 5,613 0,00 5,671 5,594 487
01/06/2021 5,729 5,613 -1,69 5,729 5,594 4.512
31/05/2021 5,574 5,710 -1,01 5,710 5,516 15.511
28/05/2021 5,729 5,768 0,34 5,768 5,613 1.384
27/05/2021 5,574 5,748 3,13 5,748 5,574 2.140
26/05/2021 5,535 5,574 0,35 5,748 5,535 2.213
25/05/2021 5,555 5,555 -0,35 5,594 5,555 1.990

AZKOYEN (AZK)AZKOYEN (AZK)

0,509,23 %
5,92

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.