Actualizado 19:14 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
07/05/20212,7002,7000,002,7002,700--
06/05/20212,7002,700-1,462,7002,7001.000
05/05/20212,7402,7402,242,7402,7402.240
04/05/20212,6802,6800,002,6802,680--
03/05/20212,7402,6800,002,7402,74036
30/04/20212,5002,6802,292,6802,5003.995
29/04/20212,6202,6202,342,6202,620256
28/04/20212,5602,5600,002,5602,560--
27/04/20212,5602,5600,002,5602,560--
26/04/20212,5602,5600,002,5602,560--
23/04/20212,5602,5600,002,5602,560--
22/04/20212,5602,5600,002,5602,560--
21/04/20212,5602,5600,002,5602,560--
20/04/20212,5602,5600,002,5602,560--
19/04/20212,5602,560-0,782,5602,5603.993
16/04/20212,5802,5800,002,5802,580--
15/04/20212,5802,5800,002,5802,580--
14/04/20212,5802,5800,002,5802,5802.490
13/04/20212,5202,5800,002,5202,520150
12/04/20212,5802,580-1,532,5802,5801.984
09/04/20212,6202,6200,002,6202,620--
08/04/20212,6202,6200,002,6202,620--
07/04/20212,6202,6200,002,6202,62024
06/04/20212,6202,6200,002,6202,620--
01/04/20212,6202,6200,002,6202,620106
31/03/20212,6202,6200,002,6202,620--
30/03/20212,6202,6200,002,6202,620--
29/03/20212,6202,6200,002,6202,620--
26/03/20212,6202,6200,002,6202,620418
25/03/20212,8002,6200,002,8002,6202.021
24/03/20212,6202,620-2,962,6202,620398
23/03/20212,7002,7003,852,7002,7001.153
22/03/20212,6002,6000,002,6002,6001.010
19/03/20212,6002,600-2,262,6002,600500
18/03/20212,6602,6600,002,6602,660--
17/03/20212,6602,6600,002,6602,660200
16/03/20212,6602,6600,002,6602,6601.001
15/03/20212,5002,660-1,482,6602,50017.936
12/03/20212,7002,7001,502,7002,700672
11/03/20212,6602,6600,002,6602,660400
10/03/20212,6602,6600,002,6602,6601.954
09/03/20212,6602,6600,002,6602,6601.000
08/03/20212,6602,6600,002,6602,6603.827
05/03/20212,6602,6600,002,6602,6601.000
04/03/20212,6602,6600,002,6602,6601.500
03/03/20212,6402,660-1,482,6602,6403.226
02/03/20212,6402,7000,002,6402,640100
01/03/20212,7002,700-2,172,7002,7001.998
26/02/20212,7602,7600,002,7602,760--
25/02/20212,7602,760-2,132,7602,760231
24/02/20212,7002,8202,172,8202,7002.790
23/02/20212,7602,760-2,132,7602,7603.897
22/02/20212,8202,8202,172,8202,820500
19/02/20212,7002,760-2,132,7602,7006.350
18/02/20212,8202,8200,002,8202,820--
17/02/20212,6202,820-0,702,8202,6209.473
16/02/20212,8402,840-2,072,8402,840336
15/02/20212,7002,9005,072,9002,7005.606
12/02/20212,7002,7600,002,7002,700117
11/02/20212,7002,760-0,722,7602,7005.070
10/02/20212,7802,7800,002,7802,780--
09/02/20212,5802,780-0,712,7802,5801.767
08/02/20212,8002,8000,002,8002,800--
05/02/20212,8002,8000,002,8002,800--
04/02/20212,8002,8000,002,8002,80010
03/02/20212,8002,8000,002,8002,800--
02/02/20212,8002,8000,002,8002,800--
01/02/20212,8002,8000,002,8002,800--
29/01/20212,8002,8000,002,8002,800--
28/01/20212,8002,8000,002,8002,800--
27/01/20212,8002,8000,002,8002,800--
26/01/20212,8002,800-2,782,8002,800330
25/01/20212,8802,8800,002,8802,8803.165
22/01/20212,8802,8800,002,8802,880--
21/01/20212,8802,880-0,692,8802,8801.000
20/01/20212,9002,9000,002,9002,900--
19/01/20212,9002,9000,002,9002,900--
18/01/20212,9002,9000,002,9002,8801.659
15/01/20212,9002,900-1,362,9002,9004.468
14/01/20212,9002,9400,002,9002,900100
13/01/20212,9002,9400,002,9002,90010
12/01/20212,9402,9400,002,9402,940--
11/01/20212,9402,9400,002,9402,940330
08/01/20212,9402,9401,382,9402,940399
07/01/20212,9002,9000,002,9002,900--
06/01/20212,9002,9000,002,9002,900--
05/01/20212,9002,9000,692,9002,900540
04/01/20212,8802,8800,002,8802,880--
31/12/20202,8802,880-4,002,8802,8801.050
30/12/20203,0003,0000,003,0003,00010
29/12/20203,0003,0003,453,0003,0001.000
28/12/20202,9002,9000,002,9002,900--
24/12/20202,9002,9000,002,9002,900--
23/12/20202,9002,9000,002,9002,900--
22/12/20203,0002,9000,003,0003,000100
21/12/20202,9002,9000,002,9002,900--
18/12/20202,9002,9001,402,9002,9001.000
17/12/20202,8602,8600,002,8602,860100
16/12/20202,8602,8600,002,8602,8601.418
15/12/20202,8602,8600,002,8602,860715
14/12/20202,8602,8600,002,8602,860--
11/12/20202,8602,860-1,382,8602,8603.332
10/12/20202,9002,900-3,332,9002,9001.236
09/12/20203,0003,0000,003,0003,00040
08/12/20203,0003,0000,003,0003,0003.328
07/12/20203,0003,0000,003,0003,00016
04/12/20203,0003,0004,173,0003,0002.662
03/12/20202,9402,8800,002,9402,94036
02/12/20202,8802,8800,002,8802,880--
01/12/20202,8802,8800,002,8802,880--
30/11/20202,8802,880-2,042,8802,8801.281
27/11/20202,9402,9400,002,9402,940--
26/11/20202,9402,9400,002,9402,940--
25/11/20202,9402,9400,002,9402,940--
24/11/20202,9402,9400,002,9402,940980
23/11/20202,9402,9400,002,9402,940--
20/11/20202,9402,9400,002,9402,940186
19/11/20202,9402,9400,002,9402,940--
18/11/20202,9402,9400,002,9402,940--
17/11/20202,9402,9400,002,9402,940200
16/11/20202,9402,9400,002,9402,9401.000
13/11/20202,9402,9400,002,9402,940--
12/11/20202,9402,9400,002,9402,940--
11/11/20202,9402,9400,002,9402,9404.330
10/11/20202,9402,9400,002,9402,940--
09/11/20203,0002,9400,003,0003,000120
06/11/20202,9402,9400,002,9402,940--
05/11/20202,9402,9400,002,9402,940--
04/11/20202,9402,9400,002,9402,940--
03/11/20203,0602,940-2,003,0602,940243
02/11/20203,0603,0000,003,0603,0601
30/10/20203,0003,0002,043,0003,000361
29/10/20202,9402,9400,002,9402,940--
28/10/20202,9402,9400,002,9402,940--
27/10/20202,9402,9400,002,9402,940--
26/10/20202,9402,9400,002,9402,940--
23/10/20202,9402,9400,002,9402,940--
22/10/20202,9402,9400,002,9402,94020
21/10/20202,9402,9400,002,9402,940--
20/10/20202,9402,940-2,002,9402,940377
19/10/20203,0003,0002,043,0003,000333
16/10/20202,9402,9400,002,9402,940--
15/10/20202,9402,9400,002,9402,94073
14/10/20202,9402,9400,002,9402,940700
13/10/20202,9402,9400,002,9402,940--
12/10/20202,9402,9400,002,9402,940--
09/10/20202,9402,9400,002,9402,940--
08/10/20202,9402,9400,002,9402,940--
07/10/20202,9402,9400,002,9402,940--
06/10/20202,9402,9400,002,9402,940438
05/10/20202,9402,9400,002,9402,9401.052
02/10/20202,9602,9400,002,9602,96010
01/10/20202,9402,9400,002,9402,940--
30/09/20202,9402,9400,002,9402,940--
29/09/20202,9402,9400,002,9402,940--
28/09/20202,9402,9400,002,9402,940--
25/09/20202,9402,9400,002,9402,940--
24/09/20202,9402,9400,002,9402,940--
23/09/20202,9402,9400,002,9402,940--
22/09/20202,9402,9400,002,9402,9401.281
21/09/20202,9402,9400,002,9402,940--
18/09/20202,9402,9400,002,9402,940--
17/09/20202,9402,9400,002,9402,940--
16/09/20202,9402,9400,002,9402,940--
15/09/20202,9402,9400,002,9402,940--
14/09/20202,9402,9400,002,9402,940100
11/09/20202,9602,9400,002,9602,9601
10/09/20202,9402,9400,002,9402,9401.150
09/09/20202,9402,9400,002,9402,940576
08/09/20202,9402,9400,002,9402,940--
07/09/20202,9402,9400,002,9402,940--
04/09/20202,9402,9400,002,9402,940661
03/09/20202,9402,9400,002,9402,940--
02/09/20202,9402,9401,382,9402,94010.158
01/09/20202,9002,9004,322,9002,9002.543
31/08/20202,7802,7801,462,7802,780700
28/08/20202,7402,7400,002,7402,740--
27/08/20202,7402,7400,002,7402,740--
26/08/20202,7402,7400,002,7402,740--
25/08/20202,7402,7400,002,7402,740--
24/08/20202,7402,7400,002,7402,740--
21/08/20202,7402,7400,002,7402,740--
20/08/20202,7802,7400,002,7802,780150
19/08/20202,7402,7400,002,7402,740--
18/08/20202,7402,7400,002,7402,740--
17/08/20202,7402,7400,002,7402,740--
14/08/20202,8002,7400,002,8002,80034
13/08/20202,8002,7400,002,8002,80034
12/08/20202,7402,7400,002,7402,740--
11/08/20202,8002,7400,003,0002,800100
10/08/20202,7402,7400,002,7402,740--
07/08/20202,7402,7400,002,7402,740--
06/08/20202,7402,7400,002,7402,740--
05/08/20202,7402,7400,002,7402,740--
04/08/20202,7402,7400,002,7402,740--
03/08/20202,7402,740-2,142,7402,740689
31/07/20202,8002,8002,192,8002,800780
30/07/20202,8002,7400,002,8002,80064
29/07/20202,8002,7400,002,8002,80074
28/07/20202,8002,7400,002,8002,80041
27/07/20202,8002,7400,002,8002,80042
24/07/20202,8002,7400,002,8002,80044
23/07/20202,8002,7400,002,8002,80045
22/07/20202,8002,7400,002,8002,80046
21/07/20202,8002,7400,002,8002,80046
20/07/20202,7402,7400,002,7402,740--
17/07/20202,7402,7400,002,7402,740--
16/07/20202,7402,7400,002,7402,740--
15/07/20202,7402,7400,002,7402,740--
14/07/20202,7402,7400,002,7402,740--
13/07/20202,7402,7400,002,7402,740--
10/07/20202,7402,7400,002,7402,740--
09/07/20202,6802,7400,002,6802,680175
08/07/20202,6802,7400,002,6802,68070
07/07/20202,7402,7400,002,7402,740--
06/07/20202,7402,7400,002,7402,740--
03/07/20202,7402,7400,002,7402,740--
02/07/20202,7402,7400,002,7402,740--
01/07/20202,7402,7400,002,7402,740--
30/06/20202,9002,7400,002,9002,740550
29/06/20202,7402,7400,002,7402,740--
26/06/20202,7402,740-2,142,7402,740490
25/06/20202,8002,8000,002,8002,800--
24/06/20202,8002,8000,002,8002,800--
23/06/20202,8002,8000,002,8002,800--
22/06/20202,8002,8000,002,8002,800--
19/06/20202,7402,8000,002,7402,7405
18/06/20202,8002,8000,002,8002,800--
17/06/20202,8002,8000,002,8002,800--
16/06/20202,8002,8000,002,8002,800--
15/06/20202,8002,8000,002,8002,800--
12/06/20202,8002,8000,002,8002,800--
11/06/20202,8002,8000,002,8002,800--
10/06/20202,8002,8000,002,8002,800--
09/06/20202,8202,8000,002,8202,82050
08/06/20202,9802,8001,452,9802,8002.685
05/06/20202,7602,760-7,382,7602,7606.666
04/06/20202,7602,9800,002,9802,7603.520
03/06/20202,9802,9800,002,9802,9801.000
02/06/20202,9802,9802,762,9802,980835
01/06/20202,9002,9000,002,9002,9001.000
29/05/20202,9002,9000,002,9002,900--
28/05/20202,9002,9000,002,9002,900--
27/05/20202,9002,9000,002,9002,900--
26/05/20202,8002,9005,842,9002,800550
25/05/20202,7402,7400,002,7402,740--
22/05/20202,7402,7400,002,7402,740--
21/05/20202,7402,7400,002,7402,740--
20/05/20202,7402,7400,002,7402,740--
19/05/20202,7402,7400,002,7402,740--
18/05/20202,8402,7400,002,8402,84070
15/05/20202,7402,7400,002,7402,740--
14/05/20202,7202,740-6,802,7402,7201.250
13/05/20202,9402,940-1,342,9402,940787
12/05/20202,7602,980-0,672,9802,7604.476

BORGES-BAIN (BAIN)BORGES-BAIN (BAIN)

0,000,00 %
2,70

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.