Actualizado 00:22 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
26/11/202151,00052,7401,9753,06051,0001.224.395
25/11/202152,46051,720-1,1552,72051,680523.751
24/11/202152,08052,3200,8552,64051,720796.155
23/11/202152,14051,880-0,4652,22050,9001.133.074
22/11/202152,64052,120-0,6953,28052,120821.776
19/11/202151,08052,4802,6652,74051,0801.610.913
18/11/202151,86051,120-1,2752,12050,6201.585.085
17/11/202153,00051,780-2,2353,02051,7801.547.421
16/11/202154,20052,960-2,2554,54052,9601.174.429
15/11/202154,50054,180-0,3354,80053,860679.408
12/11/202153,02054,3602,2254,70053,020660.815
11/11/202153,60053,180-0,8253,86052,700988.658
10/11/202153,60053,6200,0753,84052,980667.857
09/11/202153,26053,5800,7154,16052,940646.077
08/11/202152,82053,2000,9153,88052,760696.799
05/11/202153,62052,720-1,1353,64052,720655.933
04/11/202151,76053,3203,6153,64051,1402.194.977
03/11/202152,64051,460-2,2052,74051,2601.292.762
02/11/202153,12052,620-0,9253,86052,4401.183.331
01/11/202153,19053,110-0,0853,45052,530798.991
29/10/202153,71053,150-1,9253,73051,8711.668.022
28/10/202153,93054,1890,2654,48953,710791.874
27/10/202154,34954,049-0,1554,68953,810748.946
26/10/202154,02954,1290,3354,82953,670614.202
25/10/202154,68953,950-1,1754,68953,930491.081
22/10/202154,86954,589-0,3354,98954,309532.571
21/10/202154,10954,7691,4154,76953,910693.730
20/10/202153,53054,0090,9354,32953,110879.430
19/10/202152,99053,5101,3653,67052,930693.551
18/10/202153,47052,790-1,4253,65052,570563.949
15/10/202153,13053,5501,0653,69052,770778.634
14/10/202153,17052,9900,3853,23052,430929.732
13/10/202152,37052,7900,9253,11051,651821.991
12/10/202150,67152,3102,6752,31050,4711.281.000
11/10/202151,79150,951-2,0051,83150,6711.022.618
08/10/202152,25051,991-0,8852,41051,511853.177
07/10/202151,93152,4501,1652,63051,9311.090.035
06/10/202153,17051,851-2,9953,27051,8311.367.226
05/10/202153,81053,450-0,7454,08953,250914.883
04/10/202153,59053,8500,4154,16953,270774.255
01/10/202153,03053,6300,6854,06952,890838.107
30/09/202153,35053,2700,4554,18952,9901.722.420
29/09/202152,21153,0302,0453,57052,0911.274.549
28/09/202153,93051,971-3,7054,08951,7911.491.397
27/09/202155,60953,970-4,0555,60953,8301.323.552
24/09/202157,56756,248-2,6057,74756,248924.336
23/09/202158,24757,747-0,3858,30757,547449.946
22/09/202159,26757,967-1,7659,26757,707606.230
21/09/202158,04759,0071,9059,42657,887899.466
20/09/202157,86757,907-0,2158,10757,208742.044
17/09/202157,50858,0271,5058,16757,3481.989.532
16/09/202156,34857,1681,4257,32856,348865.271
15/09/202157,04856,368-1,0957,08856,368801.057
14/09/202156,48856,9880,6457,14856,388559.717
13/09/202157,24856,628-1,0157,52856,628627.918
10/09/202158,88757,208-2,3958,88757,208855.853
09/09/202157,26858,6071,0058,70757,1481.028.004
08/09/202157,58758,0270,7658,22757,208993.818
07/09/202158,56757,587-1,5058,64756,9881.001.435
06/09/202157,96758,4671,7058,72757,967530.515
03/09/202158,40757,488-1,5158,48757,2281.130.475
02/09/202158,40758,367-0,1759,04758,2271.089.619
01/09/202158,54758,4670,8659,08758,3271.021.835
31/08/202159,46657,967-2,3259,64657,1282.116.488
30/08/202160,98659,346-2,3061,04657,388996.528
27/08/202160,36660,7460,7060,74660,226656.465
26/08/202160,64660,326-0,3360,82660,006573.336
25/08/202160,96660,526-0,3961,56560,466638.164
24/08/202161,16560,766-0,4661,88560,306843.093
23/08/202160,46661,0461,3361,04659,926657.992
20/08/202160,16660,246-0,3660,54659,886648.758
19/08/202159,18760,4661,2060,46658,827797.044
18/08/202159,16759,7460,8159,98659,107776.489
17/08/202157,92759,2672,1059,26757,887515.603
16/08/202158,38758,047-0,4858,94757,907472.896
13/08/202158,10758,3270,4158,44757,667309.449
12/08/202157,84758,0870,8358,42757,707508.369
11/08/202158,08757,607-0,6258,44757,547610.414
10/08/202156,88857,9672,3658,32756,868847.768
09/08/202156,76856,628-0,2557,24856,388561.306
06/08/202157,34856,768-0,4957,98756,728759.202
05/08/202156,82857,0480,2157,32856,388789.758
04/08/202155,68956,9281,7557,10855,4091.131.011
03/08/202156,40855,948-0,7156,44855,349638.978
02/08/202155,06956,3482,6256,38855,069905.608
30/07/202153,35054,9090,9255,24953,270992.647
29/07/202154,68954,409-0,6955,60954,1491.116.613
28/07/202153,97054,7891,1455,04953,510698.844
27/07/202154,32954,169-0,5555,10954,169890.026
26/07/202155,18954,469-1,8755,32954,189860.435
23/07/202154,66955,5091,7255,54954,649580.987
22/07/202154,32954,5691,0454,56953,610711.356
21/07/202153,03054,0092,1254,16952,990695.419
20/07/202153,71052,890-1,4553,81052,890746.085
19/07/202154,28953,670-0,1954,36952,990822.993
16/07/202153,35053,7700,6054,08952,990832.338
15/07/202153,71053,450-0,4153,95053,150749.264
14/07/202154,22953,670-2,1154,82953,1101.492.375
13/07/202155,66954,829-0,7255,66954,809993.163
12/07/202154,58955,2291,2855,24954,569717.945
09/07/202154,34954,5290,2954,52953,830931.193
08/07/202155,20954,369-1,8455,24954,269816.250
07/07/202154,70955,3891,5455,44954,4091.696.977
06/07/202153,87054,5491,1154,54953,850992.637
05/07/202154,42953,950-0,5554,50953,810342.096
02/07/202153,79054,2490,8554,24953,570666.668
01/07/202153,85053,7900,1954,22953,250763.153
30/06/202154,96953,690-1,7654,96953,6101.144.059
29/06/202154,42954,6490,4455,04954,429914.899
28/06/202154,76954,409-0,6655,02953,950782.549
25/06/202154,66954,7690,5555,36954,2891.206.379
24/06/202153,05054,4692,8754,46952,8301.116.375
23/06/202153,51052,950-1,0553,53052,950575.408
22/06/202153,07053,5100,9853,57052,790771.909
21/06/202152,97052,9900,0053,13052,330845.710
18/06/202152,93052,9900,4253,59052,5507.671.590
17/06/202152,07152,7700,5752,77051,3511.014.274
16/06/202152,07152,4701,1252,75051,891872.236
15/06/202152,35051,891-0,5052,45051,8311.054.203
14/06/202151,85352,1530,8152,49351,793836.551
11/06/202151,07451,7341,6551,81351,014922.996
10/06/202150,77450,8940,5151,11450,095697.097
09/06/202150,41550,6340,5250,85450,115675.054
08/06/202149,97550,3751,1250,55549,9451.039.202
07/06/202149,99549,815-0,4050,07549,625785.506
04/06/202149,22650,0151,8550,01549,186774.377
03/06/202149,44649,106-0,3649,84549,106621.006
02/06/202149,37649,286-0,1849,69549,026809.660
01/06/202149,21649,3760,6949,66548,716893.429
31/05/202149,89549,036-1,4749,92549,026574.157
28/05/202149,50649,7650,8349,95549,206765.251
27/05/202149,49649,356-0,2849,80548,8865.794.852
26/05/202149,94549,496-0,4450,03549,376951.494
25/05/202149,34649,7151,2049,91549,1661.531.139
24/05/202148,42649,1262,2949,70548,3971.383.397
21/05/202147,92748,0270,8848,47647,5371.308.593
20/05/202146,50847,6072,6947,63746,4981.037.790
19/05/202145,75946,3580,8746,35845,539905.308
18/05/202146,34845,9590,0946,36845,409893.208
17/05/202145,52945,9191,0146,04945,259608.923
14/05/202146,10945,459-0,6146,10945,109911.027
13/05/202146,26845,739-1,3446,44845,2491.039.860
12/05/202147,13846,3580,8747,96746,3581.771.765
11/05/202146,80845,959-2,1746,90845,5191.261.910
10/05/202147,64746,978-1,3647,64746,628996.407
07/05/202147,02847,6271,9947,95746,708979.898
06/05/202147,36746,698-1,5247,41746,3081.207.999
05/05/202147,25847,4170,6847,77747,058721.045
04/05/202147,36747,098-0,2147,66747,028736.999
03/05/202147,20847,1980,4347,43746,978512.771
30/04/202146,84846,9980,6847,29746,5881.099.913
29/04/202147,13846,678-0,9147,76746,6781.106.904
28/04/202147,24847,108-0,1547,33746,728905.895
27/04/202146,60847,1781,0747,33745,959880.662
26/04/202147,18846,678-0,5147,18846,268853.077
23/04/202147,31746,918-0,7047,39746,678804.136
22/04/202147,10847,2480,2347,84746,9281.275.358
21/04/202145,85947,1382,6347,37745,7991.381.797
20/04/202145,72945,9290,3346,32845,0601.197.984
19/04/202145,50945,7791,0645,99945,219961.217
16/04/202145,33945,2990,2045,77945,0001.181.729
15/04/202143,04145,2093,8645,20942,8122.484.035
14/04/202142,85143,5311,1444,35042,5523.407.153
13/04/202141,56343,0412,9143,64141,1633.152.590
12/04/202141,94241,822-0,3142,56241,4532.048.529
09/04/202141,86241,952-0,0242,28241,6832.743.012
08/04/202141,41341,962-0,8043,20140,7933.019.825
07/04/202144,20042,302-4,6844,27042,1222.065.207
06/04/202144,64044,3800,5244,70043,8911.507.958
01/04/202145,43944,150-2,8345,43944,0901.902.761
31/03/202143,95745,4384,2546,06743,7813.255.693
30/03/202143,60643,5870,9043,93942,0141.916.346
29/03/202142,21743,1984,6943,46742,0791.615.103
26/03/202141,55141,264-0,4741,94940,839566.132
25/03/202141,58841,459-0,3142,18041,190696.947
24/03/202142,07941,588-0,4242,84741,5051.322.232
23/03/202141,03341,7642,2242,49540,8761.190.551
22/03/202141,14440,857-0,8541,33840,598969.690
19/03/202141,82941,209-1,5942,24540,8761.936.913
18/03/202142,73641,875-1,6342,73641,8661.618.105
17/03/202142,85642,569-0,4542,88441,7821.058.176
16/03/202141,64442,7633,5443,14341,2461.775.572
15/03/202141,16241,3012,8641,47740,5701.155.371
12/03/202140,96840,154-1,9041,10739,8951.007.125
11/03/202139,36740,9313,9240,93139,2101.427.994
10/03/202138,86739,3861,9239,72838,7931.151.978
09/03/202137,22938,6454,0139,26536,9521.523.769
08/03/202137,59037,155-1,1337,68336,3131.651.872
05/03/202138,62737,581-2,5438,62737,2391.878.211
04/03/202139,99638,562-3,7640,38538,4231.460.138
03/03/202141,64440,070-3,4641,93139,8671.179.564
02/03/202141,64441,505-0,3341,74541,1991.082.393
01/03/202141,84741,644-0,1142,09740,2741.726.654
26/02/202139,35841,6905,6542,86538,6273.072.509
25/02/202138,74739,4602,2539,62638,3861.038.308
24/02/202139,69138,590-2,6640,16338,5901.267.375
23/02/202140,13539,645-1,2940,16338,6181.250.330
22/02/202140,34840,163-0,9440,79240,024913.279
19/02/202141,01440,542-0,7941,07040,135997.898
18/02/202142,08840,866-2,8842,45840,8391.007.932
17/02/202141,92142,079-0,1342,07941,1531.176.971
16/02/202142,37542,134-0,3742,69941,866584.199
15/02/202142,44942,291-0,2842,56942,106510.035
12/02/202142,57842,412-0,5942,72642,116840.350
11/02/202142,19942,6621,0542,81042,051824.385
10/02/202143,21742,217-2,2343,21741,6161.506.643
09/02/202143,70743,180-1,0843,85543,1801.048.773
08/02/202145,11443,652-2,5445,11443,587919.156
05/02/202144,51244,7900,7344,81844,1331.018.623
04/02/202145,53044,466-2,6945,80844,2811.419.465
03/02/202145,49345,6970,4347,25244,1792.036.462
02/02/202146,13245,503-0,7946,21545,299735.209
01/02/202144,91045,8642,5946,06744,883861.134
29/01/202144,15244,7070,2345,02143,8371.126.318
28/01/202144,43844,605-0,5245,27144,022809.239
27/01/202145,48444,836-1,2645,66043,8091.310.165
26/01/202146,17845,410-1,8446,86345,179974.032
25/01/202146,88246,261-0,6646,88245,660824.601
22/01/202144,89246,5673,8846,56744,8551.485.808
21/01/202145,06844,8271,7046,06744,6981.535.895
20/01/202143,55044,0771,3444,29043,550577.704
19/01/202143,43943,4940,3043,61543,050886.294
18/01/202143,14343,3650,6044,29043,143639.124
15/01/202143,43943,106-1,2543,63342,708784.197
14/01/202144,05043,652-0,7244,30943,430942.145
13/01/202143,77243,966-0,3644,45743,0871.575.754
12/01/202144,96644,124-1,8545,07744,031866.053
11/01/202144,02244,9572,4045,22544,0031.647.499
08/01/202143,57843,9021,4544,08743,1711.401.441
07/01/202144,24443,272-1,6244,66142,3382.123.057
06/01/202146,58543,985-5,6646,58543,8282.226.629
05/01/202147,19646,622-1,4947,21545,9931.011.634
04/01/202146,14147,3264,1147,32645,938937.633
31/12/202046,26145,456-1,6646,32645,456335.116
30/12/202046,84446,224-1,2146,93746,224306.991
29/12/202046,03046,7891,7746,97445,938500.946
28/12/202045,94745,9750,6746,15045,614319.524
24/12/202045,50345,669-0,4245,95645,447144.072
23/12/202046,03045,8640,1246,21545,308619.957
22/12/202045,66945,8080,0046,05845,429508.924
21/12/202046,17845,808-1,2046,36345,299762.591
18/12/202046,03046,3630,2646,67846,0122.128.732
17/12/202046,86346,243-1,0547,01145,9011.081.819
16/12/202046,69646,7330,3247,51146,567772.160
15/12/202047,62246,585-1,8347,62246,493764.190
14/12/202048,17747,455-0,2348,30747,307810.508
11/12/202047,52947,5660,0848,04846,826792.385
10/12/202047,36347,5290,3547,75146,770654.946
09/12/202047,80747,363-0,5848,02947,159736.651
08/12/202047,03047,6401,5847,64046,900697.299
07/12/202046,34546,9001,2846,91946,178706.027
04/12/202046,78946,308-0,8346,78945,6141.131.144
03/12/202047,69646,696-2,3647,86246,456937.078
02/12/202048,04847,825-0,2748,80647,751833.329
01/12/202048,95447,955-2,0048,97347,5851.212.927

CELLNEX (CLNX)CELLNEX (CLNX)

1,021,97 %
52,74

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