Actualizado 09:01 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
27/09/202136,10036,5001,6736,85036,10028.721
24/09/202136,15035,900-0,5536,15035,40028.598
23/09/202135,20036,1002,8536,20035,20038.033
22/09/202134,55035,1000,7235,15034,55012.831
21/09/202135,10034,8500,5835,20034,10028.087
20/09/202134,60034,650-0,1434,85034,00031.111
17/09/202134,70034,7001,0235,05034,45024.745
16/09/202133,50034,3502,6934,55033,50027.067
15/09/202133,90033,450-0,7433,90033,25016.500
14/09/202134,00033,7000,3034,00033,10032.271
13/09/202133,95033,600-0,3034,30033,45024.461
10/09/202134,60033,700-1,4634,60033,40030.347
09/09/202134,65034,200-1,5834,65033,90027.233
08/09/202135,50034,750-1,7035,50034,65030.894
07/09/202135,65035,350-0,7035,65035,00022.362
06/09/202136,25035,600-0,9736,25035,45015.104
03/09/202135,95035,950-1,7836,50035,75015.879
02/09/202136,00036,6001,6736,60035,85021.555
01/09/202136,10036,000-0,8336,55035,85014.270
31/08/202136,50036,300-1,3636,85035,90018.283
30/08/202136,45036,8000,5536,80036,4004.543
27/08/202136,30036,6000,2736,65036,3007.760
26/08/202136,40036,500-0,8236,75036,10012.085
25/08/202136,35036,8000,8237,40036,35015.742
24/08/202137,10036,500-0,8237,10036,3509.401
23/08/202136,65036,800-0,6737,05036,65011.705
20/08/202137,40037,050-1,9837,55036,75022.743
19/08/202137,75037,800-0,4037,95037,25014.589
18/08/202137,55037,9500,6638,05037,45024.635
17/08/202137,05037,7001,6237,70036,75024.620
16/08/202137,40037,100-0,6737,40036,90011.317
13/08/202137,60037,350-0,1337,80037,20012.394
12/08/202137,20037,400-0,6638,00037,20027.428
11/08/202136,50037,6502,0337,65036,50029.364
10/08/202136,75036,9000,6837,00036,40015.076
09/08/202136,55036,650-0,2736,85036,50014.178
06/08/202136,75036,750-0,2736,90036,55012.584
05/08/202135,85036,8500,6837,05035,80038.969
04/08/202134,05036,6005,3236,70034,05049.149
03/08/202135,90034,750-2,1135,90034,25039.996
02/08/202136,65035,500-0,7036,65035,50032.364
30/07/202135,50035,7502,1436,45034,85056.400
29/07/202134,90035,000-0,4335,50034,90013.033
28/07/202135,40035,1500,1435,40034,90034.339
27/07/202135,55035,100-0,4335,55034,65024.646
26/07/202135,40035,2500,7135,40034,80018.646
23/07/202134,70035,0000,8635,35034,50018.115
22/07/202134,90034,7000,5835,40034,55034.686
21/07/202134,85034,5002,5334,85033,85025.937
20/07/202133,55033,6500,1534,00033,30035.002
19/07/202134,90033,600-2,7534,90033,30051.925
16/07/202135,15034,550-1,7135,40034,25048.787
15/07/202135,50035,150-1,4035,55035,15026.473
14/07/202135,50035,6500,8535,85034,90040.716
13/07/202137,65035,350-4,4637,65035,15060.595
12/07/202136,45037,0002,3537,60036,15068.460
09/07/202136,00036,1501,1236,35035,65024.265
08/07/202136,20035,750-0,4236,20035,45038.646
07/07/202136,95035,900-1,3736,95035,90016.536
06/07/202136,90036,400-1,7537,20036,40027.354
05/07/202137,05037,0500,8237,60036,75017.524
02/07/202136,40036,7500,9636,95036,40028.275
01/07/202135,75036,4002,3936,80035,30046.959
30/06/202136,15035,550-1,3936,15035,40063.693
29/06/202136,05036,0500,0036,55036,00032.775
28/06/202136,40036,050-1,5036,55036,00025.730
25/06/202136,80036,6001,1037,60036,25059.172
24/06/202136,60036,2000,0036,60036,20012.073
23/06/202136,45036,200-0,6936,70036,10029.030
22/06/202136,55036,4500,2836,60036,00032.832
21/06/202136,35036,350-0,5537,25036,10051.710
18/06/202136,45036,5500,2736,80036,25067.607
17/06/202137,20036,450-1,4937,20036,40034.978
16/06/202137,35037,000-1,7337,70037,00034.316
15/06/202137,30037,6500,9437,75037,30022.589
14/06/202137,70037,300-0,8037,80037,15041.122
11/06/202137,35037,6000,1337,90037,35018.015
10/06/202138,05037,5500,5438,05037,35024.202
09/06/202137,75037,350-0,2738,20037,25029.247
08/06/202137,65037,450-1,1938,05037,25023.693
07/06/202138,25037,900-0,6638,25037,90024.043
04/06/202138,25038,150-0,2638,35038,00013.694
03/06/202138,45038,250-0,5238,50038,00030.514
02/06/202138,50038,450-0,7738,90038,45027.880
01/06/202138,40038,7501,0439,15038,20032.361
31/05/202138,45038,3500,5238,50038,25015.947
28/05/202138,45038,150-0,6538,85038,15035.207
27/05/202138,70038,400-1,1638,95038,40083.579
26/05/202138,90038,850-0,3839,30038,70014.542
25/05/202139,00039,000-0,3839,45038,90020.164
24/05/202139,65039,1500,2639,65039,0009.542
21/05/202138,95039,0500,5139,30038,70031.037
20/05/202139,55038,850-0,8939,55038,50023.595
19/05/202139,55039,200-0,5139,55038,50029.545
18/05/202139,25039,4000,3839,65038,95020.569
17/05/202139,20039,250-0,2539,65038,95023.845
14/05/202139,15039,3501,2939,65038,90016.312
13/05/202138,70038,8500,3938,95038,20035.305
12/05/202138,85038,700-0,6439,35038,70019.230
11/05/202139,80038,950-2,9939,90038,85033.058
10/05/202140,25040,150-0,3740,40039,95016.886
07/05/202140,45040,3000,1240,45039,95024.549
06/05/202140,50040,2500,3740,50039,70031.314
05/05/202139,75040,1001,9140,30039,55017.502
04/05/202139,40039,350-1,1340,50039,35041.395
03/05/202140,25039,800-0,6240,25039,30028.746
30/04/202140,25040,0500,7540,25039,95029.079
29/04/202139,60039,750-1,2440,00039,55035.844
28/04/202140,20040,250-1,1140,65040,10017.306
27/04/202141,00040,700-0,3741,15040,45019.603
26/04/202140,15040,8500,8641,25040,15026.890
23/04/202139,75040,5000,2540,60039,75015.043
22/04/202140,50040,400-0,6241,35040,00030.376
21/04/202139,70040,6501,7540,85039,60045.759
20/04/202140,85039,950-2,5640,95039,80032.789
19/04/202141,45041,000-0,9741,55041,00024.111
16/04/202141,00041,4001,4741,90040,95073.076
15/04/202139,00040,8005,5641,15038,80097.603
14/04/202138,45038,6501,0539,15038,25023.129
13/04/202138,55038,250-1,2938,75037,70044.691
12/04/202138,95038,750-0,3939,15038,45016.248
09/04/202138,55038,900-0,5139,45038,50014.613
08/04/202139,50039,1000,3939,50038,80013.734
07/04/202140,00038,950-1,0240,00038,95033.597
06/04/202139,60039,350-0,2540,20039,35026.998
01/04/202138,90039,4500,9039,45038,90010.131
31/03/202139,10039,100-0,8939,50038,85040.489
30/03/202139,15039,4501,5439,45038,55048.634
29/03/202138,80038,850-0,7739,40038,80016.115
26/03/202139,45039,1500,7739,45038,75015.032
25/03/202139,70038,850-1,5239,70038,35020.945
24/03/202138,50039,4501,8139,50037,90059.970
23/03/202139,35038,750-1,5239,55038,55022.313
22/03/202139,80039,350-1,2540,25039,15025.978
19/03/202139,45039,8500,0040,00039,45032.850
18/03/202139,10039,8500,8939,90039,10026.847
17/03/202139,75039,5001,8039,75038,50019.026
16/03/202139,20038,800-0,3939,35038,75018.077
15/03/202139,55038,950-1,2739,90038,70023.158
12/03/202139,25039,450-0,1339,55038,90021.319
11/03/202138,40039,5003,9539,55038,40055.974
10/03/202137,00038,0003,1238,35036,55055.405
09/03/202135,35036,8503,6636,90035,35051.149
08/03/202135,45035,550-0,8436,10035,40024.173
05/03/202136,10035,850-1,7836,45035,40024.648
04/03/202136,00036,5000,1436,75036,00022.009
03/03/202137,45036,450-1,2237,45036,00047.832
02/03/202137,25036,9001,1037,35036,45047.291
01/03/202137,35036,500-0,5437,40036,40029.797
26/02/202136,00036,7001,5237,75035,20053.477
25/02/202136,05036,150-0,1436,80036,05022.940
24/02/202136,00036,2000,8436,70035,90026.953
23/02/202136,75035,900-1,1037,00035,65024.282
22/02/202136,25036,3000,0036,70035,75020.041
19/02/202136,15036,3000,2836,50035,75030.681
18/02/202136,35036,2000,0036,75036,20035.135
17/02/202138,20036,200-2,9538,20036,20044.036
16/02/202137,50037,3000,0037,60037,15024.520
15/02/202137,85037,300-1,9738,65037,30057.103
12/02/202138,25038,050-1,0438,30037,55020.892
11/02/202137,60038,4502,5338,55037,10037.656
10/02/202138,00037,5000,0038,00037,25039.234
09/02/202138,00037,500-0,9238,00037,50052.989
08/02/202138,00037,8500,8038,05037,55041.449
05/02/202138,60037,550-1,7038,60037,40029.346
04/02/202138,55038,200-0,6538,60037,85016.290
03/02/202138,40038,4501,8538,50037,90031.766
02/02/202137,65037,7500,6738,25037,65030.136
01/02/202137,90037,5001,3538,65037,15023.452
29/01/202137,80037,000-1,3337,80036,85033.951
28/01/202136,40037,5001,6337,90036,10029.544
27/01/202137,75036,900-2,5137,75036,45056.173
26/01/202138,00037,8501,2038,10037,25035.755
25/01/202138,25037,400-2,2238,60036,95048.614
22/01/202138,60038,250-1,4238,75038,25034.175
21/01/202139,50038,800-1,0239,50038,60024.257
20/01/202139,45039,2001,1639,45038,55044.053
19/01/202140,20038,750-1,7740,20038,50026.350
18/01/202139,25039,4501,4139,50038,50031.085
15/01/202140,95038,900-4,1941,00038,60053.426
14/01/202140,85040,600-0,9841,30040,35039.283
13/01/202141,00041,000-0,3841,45040,75035.740
12/01/202140,57041,1580,6041,25640,22768.182
11/01/202139,54140,9133,4741,01139,54160.808
08/01/202140,17839,541-0,8640,32539,29629.654
07/01/202139,59039,8840,6240,12939,44349.177
06/01/202139,10039,6391,8939,63938,80626.762
05/01/202139,00238,9040,5139,00238,36535.511
04/01/202138,61038,7080,6439,14938,41425.280
31/12/202039,14938,463-1,1339,14938,26711.938
30/12/202038,61038,9040,5139,05138,26744.023
29/12/202038,21838,7081,6738,70837,92456.011
28/12/202037,53238,0711,7038,07137,48333.710
24/12/202037,28737,434-0,7837,87537,04214.881
23/12/202036,89537,7281,4537,72836,89529.169
22/12/202037,14037,1892,1537,23836,50332.385
21/12/202036,30736,405-2,4936,84635,71947.653
18/12/202036,45437,3362,2838,21836,35671.624
17/12/202036,89536,5030,9536,94436,01339.308
16/12/202035,22936,1601,5136,25835,22953.634
15/12/202035,52335,6211,6835,62134,93530.397
14/12/202035,81735,033-0,8336,11134,88649.325
11/12/202035,62135,327-0,9635,76834,88630.705
10/12/202036,99335,670-1,6236,99335,42532.096
09/12/202036,89536,2580,5437,38535,91533.365
08/12/202036,40536,062-2,9037,53235,71932.647
07/12/202038,21837,1401,0738,21836,35669.230
04/12/202034,88636,7485,7836,89534,64167.028
03/12/202034,10234,7391,0034,88634,10254.689
02/12/202035,03334,396-1,5435,03334,10236.105
01/12/202034,59234,9350,9934,93534,24936.219
30/11/202035,13134,592-1,1235,22934,39648.833
27/11/202034,64134,9840,8534,98434,34746.366
26/11/202035,18034,690-0,9835,47434,69041.305
25/11/202035,13135,0330,7035,13134,29838.407
24/11/202033,80834,7883,5035,18033,80835.378
23/11/202032,92633,6122,5433,80832,82847.322
20/11/202033,17132,779-1,4733,31832,68124.769
19/11/202032,73033,2693,1933,26931,94650.143
18/11/202031,99532,240-1,0532,43631,89737.502
17/11/202032,63232,5830,0032,73031,84837.937
16/11/202032,73032,5831,3733,31832,19158.243
13/11/202031,21132,1423,1432,53430,77143.280
12/11/202031,35831,162-1,2431,79930,91736.174
11/11/202031,30931,5541,2632,14231,06464.650
10/11/202029,98731,1622,2531,70129,69379.842
09/11/202028,76230,4777,6131,11328,46859.677
06/11/202028,12528,3211,2328,32127,14581.784
05/11/202027,78227,9780,7128,86027,782121.338
04/11/202027,24327,7820,8928,17426,99864.977
03/11/202027,58627,5370,0028,07627,34132.261
02/11/202026,75327,5373,3127,53726,41044.862
30/10/202026,65526,655-0,1826,85126,26339.600
29/10/202026,75326,7040,0026,94925,87166.487
28/10/202027,88026,704-5,2227,88026,50841.289
27/10/202027,78228,1740,5228,41927,63551.074
26/10/202029,20328,027-3,3829,20327,68463.013
23/10/202028,61529,0071,2029,25228,61534.626
22/10/202029,05628,664-1,6829,20328,51740.503
21/10/202029,88929,154-2,4629,98728,90940.946
20/10/202030,62429,889-1,4530,62429,84035.972
19/10/202029,93830,3300,9830,72229,93825.826
16/10/202029,88930,0360,1630,82029,79135.696
15/10/202029,74229,9870,9930,23229,39921.685
14/10/202030,37929,693-1,1430,37929,44847.133
13/10/202029,93830,0360,4930,42829,59530.561
12/10/202030,96629,889-0,3330,96629,69325.703
09/10/202029,93829,9870,3331,06429,88942.090
08/10/202028,71329,8892,3530,13428,71345.248
07/10/202029,44829,203-1,4929,44828,22346.993
06/10/202030,42829,644-2,2630,62429,49736.236
05/10/202028,90930,3305,9930,33028,37068.972
02/10/202028,95828,615-1,3529,35028,41936.979
01/10/202029,25229,0070,5129,25228,17463.213
30/09/202026,85128,8603,1529,00726,85165.687
29/09/202027,43927,9780,3528,07627,04727.350

C.A.F. (CAF)C.A.F. (CAF)

0,300,86 %
35,30

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