Actualizado 09:20 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
27/09/202122,88022,7400,6222,88022,460174.206
24/09/202122,32022,6000,8922,70022,180142.976
23/09/202122,36022,4001,6322,58022,120158.908
22/09/202121,80022,0403,2822,16021,420206.736
21/09/202121,46021,3400,0921,64021,240162.309
20/09/202121,66021,320-2,5621,72021,300242.570
17/09/202121,92021,880-0,1822,20021,740250.340
16/09/202122,56021,920-1,9722,56021,920257.007
15/09/202123,00022,360-2,7823,00022,220164.023
14/09/202123,80023,000-2,9523,80022,920152.017
13/09/202123,80023,7000,7723,80023,44094.221
10/09/202124,00023,520-0,4224,00023,440142.813
09/09/202123,46023,6200,5123,68023,120155.796
08/09/202124,20023,500-2,0024,20023,420156.918
07/09/202123,90023,9800,0823,98023,600131.786
06/09/202123,86023,9600,5024,02023,80091.093
03/09/202124,30023,840-1,1624,30023,820166.344
02/09/202124,14024,1200,2524,36024,02097.160
01/09/202124,24024,060-1,1524,54024,000140.021
31/08/202124,48024,340-0,4124,66024,280110.607
30/08/202124,74024,440-0,8924,76024,44068.727
27/08/202124,56024,6600,0024,70024,50095.528
26/08/202124,64024,6600,0024,78024,44084.264
25/08/202124,88024,660-0,8824,94024,64087.285
24/08/202124,86024,8800,4024,90024,70092.824
23/08/202124,98024,780-1,5125,34024,620107.654
20/08/202124,70025,1600,6425,26024,700112.889
19/08/202125,10025,000-1,9625,22024,960150.269
18/08/202125,00025,5000,1625,54025,00084.049
17/08/202125,62025,460-1,7025,82025,440161.577
16/08/202125,80025,9000,0026,06025,700121.998
13/08/202125,92025,900-0,0825,98025,80078.128
12/08/202125,54025,9201,0925,96025,440134.270
11/08/202125,10025,6401,9125,68025,080124.240
10/08/202125,20025,160-0,5525,60025,160113.646
09/08/202125,10025,3000,0025,30025,10066.779
06/08/202125,24025,300-0,1625,56025,12077.954
05/08/202124,76025,3401,7725,34024,740113.664
04/08/202124,86024,9000,4825,10024,74097.220
03/08/202125,28024,780-1,3525,28024,660113.605
02/08/202125,12025,1200,0025,56025,080135.267
30/07/202124,60025,1201,3725,32024,540227.080
29/07/202125,08024,780-0,8025,26024,560198.752
28/07/202125,04024,9801,7125,12024,220127.696
27/07/202125,32024,560-2,0725,32024,440161.928
26/07/202124,32025,0800,8825,20024,200166.645
23/07/202124,72024,8601,3925,10024,720145.763
22/07/202124,74024,520-0,8125,12024,520118.082
21/07/202124,36024,7201,3924,82024,340218.708
20/07/202124,34024,3801,5824,46023,980115.281
19/07/202124,30024,000-2,3624,36023,680178.940
16/07/202124,98024,580-1,9925,12024,500132.831
15/07/202125,90025,080-2,0325,90024,960102.711
14/07/202125,80025,6000,1625,90025,460112.139
13/07/202125,46025,560-0,0825,74025,380103.182
12/07/202125,28025,5800,1625,68024,940104.490
09/07/202125,24025,5402,1625,54025,060114.343
08/07/202125,46025,000-1,9625,46024,720152.374
07/07/202125,46025,5000,3125,66025,220119.112
06/07/202126,00025,420-2,6826,16025,240119.487
05/07/202126,20026,1201,4826,20025,780107.552
02/07/202126,00025,740-0,1926,10025,740174.689
01/07/202124,80025,7904,3325,81024,720234.148
30/06/202125,39424,720-2,5025,45324,681316.688
29/06/202124,85925,3542,4825,41424,800348.900
28/06/202125,45324,740-2,3525,61224,641236.666
25/06/202125,03725,3341,3525,43324,879230.665
24/06/202125,09724,998-0,2425,19624,720216.925
23/06/202125,13625,0570,1625,25524,681185.846
22/06/202124,78025,0170,9625,05724,562183.212
21/06/202124,38424,7801,4624,93824,245193.690
18/06/202124,80024,423-1,6024,91824,205310.564
17/06/202125,29524,819-2,1125,31524,819218.921
16/06/202126,00825,354-1,5426,00825,315177.083
15/06/202125,75025,7500,2326,14725,592199.857
14/06/202125,75025,6910,8625,75025,532150.817
11/06/202124,62125,4733,1325,59224,621144.225
10/06/202124,78024,701-0,4024,97824,582110.807
09/06/202125,09724,800-1,4225,31524,780132.578
08/06/202125,47325,156-1,9325,69125,156122.412
07/06/202125,63225,6510,3925,69125,354135.025
04/06/202125,31525,5520,1625,71125,315119.475
03/06/202125,21625,5131,0225,57225,07799.573
02/06/202125,47325,255-0,5525,61225,057214.473
01/06/202124,66125,3943,3025,45324,602241.256
31/05/202124,52224,5821,0624,68124,364106.480
28/05/202124,50224,3240,4124,66124,324131.540
27/05/202124,10624,2250,5824,50223,869861.883
26/05/202124,40324,087-0,4124,40323,968117.129
25/05/202124,46324,186-0,9724,54224,106128.504
24/05/202124,18624,4231,0724,42324,087100.165
21/05/202124,06724,1660,5824,26523,968167.072
20/05/202124,16624,027-0,4124,22523,770172.226
19/05/202124,30424,126-1,2224,36423,809157.345
18/05/202124,50224,423-0,4024,70124,166163.316
17/05/202124,14624,5221,3124,64124,146158.792
14/05/202124,06724,2052,6924,20523,591125.109
13/05/202123,55223,572-0,7523,67122,977148.914
12/05/202124,22523,750-1,8024,22523,690201.457
11/05/202124,26524,186-1,7724,44323,968158.015
10/05/202124,52224,6210,8124,70124,225245.770
07/05/202124,22524,4231,9924,46324,087186.576
06/05/202123,11623,9483,8724,02723,116238.276
05/05/202122,38323,0563,4723,15622,106211.618
04/05/202122,95722,284-3,5223,23522,284159.093
03/05/202122,91823,0960,6923,23522,799144.100
30/04/202123,29422,938-1,8623,49222,938171.497
29/04/202123,75023,373-0,8423,75023,136195.326
28/04/202123,80923,572-0,2523,84923,552149.657
27/04/202123,67123,6310,3423,80923,453140.564
26/04/202124,16623,552-3,2524,30423,235333.400
23/04/202124,18624,344-0,0824,42323,750171.920
22/04/202123,75024,3643,3624,70123,750318.470
21/04/202123,31423,5721,1023,73023,274225.941
20/04/202123,19523,3140,4323,55223,096231.176
19/04/202123,65123,215-2,0123,77023,017251.033
16/04/202121,74923,6909,5223,80921,749463.792
15/04/202121,65021,6301,1121,74921,393316.016
14/04/202121,53121,393-0,8321,59121,333155.724
13/04/202121,23421,5711,5921,72921,175223.077
12/04/202121,53121,234-1,2021,76921,234121.651
09/04/202122,12621,492-3,0422,16521,472159.980
08/04/202122,16522,1650,5422,30421,967118.457
07/04/202122,28422,046-1,1522,46222,046102.803
06/04/202122,32422,304-0,5322,75922,264128.689
01/04/202122,12622,4231,4322,52221,987106.568
31/03/202122,32422,106-1,8522,87822,026254.599
30/03/202122,16522,5222,5222,52222,046102.434
29/03/202121,69021,9671,0022,10621,650136.228
26/03/202121,59121,7490,8321,98721,591118.448
25/03/202121,25421,5711,8721,67020,957171.551
24/03/202122,08621,175-3,9522,20521,096262.528
23/03/202122,44222,046-2,0222,54122,046169.534
22/03/202122,64122,5020,0022,72022,264118.303
19/03/202122,30422,5020,0922,60122,086157.220
18/03/202122,52222,4820,4422,75922,284240.885
17/03/202122,50222,383-0,4422,54122,046124.132
16/03/202122,22522,4821,6122,74022,205180.557
15/03/202122,34322,126-0,7122,64122,086166.675
12/03/202122,52222,284-1,6622,66022,205151.916
11/03/202123,01722,660-1,7223,19522,482124.507
10/03/202122,91823,0561,1323,21522,759228.300
09/03/202122,87822,799-0,3523,17522,720121.313
08/03/202122,48222,8782,3922,87822,462161.679
05/03/202122,24422,3430,4522,46222,046180.679
04/03/202122,26422,244-0,4422,34321,809206.796
03/03/202122,38322,3430,8922,48222,026175.167
02/03/202122,22522,145-0,9722,68022,145172.931
01/03/202122,79922,363-0,7923,03722,264243.505
26/02/202122,32422,5410,8922,77922,026292.064
25/02/202121,78922,3431,4423,09621,789216.272
24/02/202122,44222,026-1,5922,60121,848146.480
23/02/202122,89822,383-2,2523,23522,284158.616
22/02/202122,36322,898-0,8622,91821,908155.039
19/02/202122,87823,0960,3423,25522,878128.309
18/02/202122,81923,0170,7823,29422,621134.250
17/02/202123,29422,839-1,7123,29422,839123.734
16/02/202123,19523,2350,2623,33422,938117.771
15/02/202123,43323,175-0,7623,53223,156110.279
12/02/202123,07623,3540,6023,39322,91897.597
11/02/202122,68023,2151,1223,29422,64190.842
10/02/202123,17522,957-0,9423,29422,93880.551
09/02/202123,03723,1750,1723,21522,898123.694
08/02/202123,01723,1360,9523,49223,017150.559
05/02/202123,05622,918-0,0923,21522,740164.566
04/02/202122,91822,9380,8723,07622,641115.955
03/02/202121,98722,7403,4222,79921,967209.277
02/02/202121,65021,9871,2822,46221,650205.050
01/02/202121,74921,7100,9221,76921,452107.435
29/01/202120,97721,5111,0221,72920,977188.385
28/01/202120,60021,2942,3821,39320,244170.031
27/01/202121,09620,798-1,8721,19520,462139.705
26/01/202120,30321,1953,1821,23420,303114.956
25/01/202121,55120,541-3,8021,55120,481156.986
22/01/202121,61121,353-2,0021,65021,313139.880
21/01/202121,84821,789-0,7222,22521,670145.148
20/01/202121,59121,9471,9322,10621,591143.401
19/01/202121,78921,531-1,0021,82821,51190.560
18/01/202121,23421,7492,4321,74921,11592.375
15/01/202121,98721,234-3,5122,00720,996181.431
14/01/202121,88822,0071,0922,44221,888185.746
13/01/202121,98721,769-1,6121,98721,710132.177
12/01/202121,59122,1262,6722,14521,571145.613
11/01/202121,55121,5510,0021,71021,056201.887
08/01/202121,98721,551-1,2722,12621,551150.696
07/01/202121,31321,8282,3221,98721,313189.027
06/01/202121,25421,3331,1321,76921,175132.606
05/01/202120,99621,096-0,8821,51120,818216.815
04/01/202121,81221,284-1,4521,98921,127215.007
31/12/202021,77321,597-0,9021,91021,59759.596
30/12/202021,85221,7930,5422,04721,460174.515
29/12/202021,53821,6751,5621,83221,362199.529
28/12/202021,34221,3420,9321,69521,264130.648
24/12/202021,28421,147-0,2821,34221,04942.045
23/12/202020,97021,2051,3121,32320,931184.508
22/12/202021,02920,931-0,0921,06820,735289.867
21/12/202020,61820,951-0,1920,99020,128275.544
18/12/202020,85320,9900,2821,04920,618228.205
17/12/202020,55920,9312,3920,95120,481180.460
16/12/202020,42220,4420,3820,69620,226135.774
15/12/202020,08920,3631,5620,36319,913106.338
14/12/202019,77620,0502,8620,08919,756200.897
11/12/202019,73719,492-1,7319,73719,247105.914
10/12/202020,08919,835-0,9820,18719,737138.316
09/12/202020,03120,0310,6920,22619,854143.569
08/12/202019,99119,893-0,9720,07019,737136.337
07/12/202020,03120,089-0,2920,18719,933178.443
04/12/202020,07020,148-1,4420,73519,991242.030
03/12/202020,34420,4420,2920,55920,246162.919
02/12/202020,20720,3830,3920,50020,050169.118
01/12/202020,26620,3050,8820,52020,128154.674
30/11/202020,46120,128-2,8420,69620,128400.501
27/11/202020,08920,7162,1220,71619,933258.156
26/11/202020,50020,285-0,9620,50020,07099.797
25/11/202020,46120,4810,2920,50020,050227.148
24/11/202020,05020,4222,6620,42219,991249.338
23/11/202019,89319,8930,6920,38319,659290.819
20/11/202019,54119,7561,0019,81519,473367.802
19/11/202019,58019,561-0,1019,71719,394181.108
18/11/202019,48219,5800,8619,67819,277257.766
17/11/202019,36519,4140,3519,48219,100134.290
16/11/202019,09119,3452,9719,63919,061232.790
13/11/202018,63118,787-0,2618,95418,631185.123
12/11/202018,76818,8360,2118,90518,435324.813
11/11/202018,21018,7973,2318,98317,798432.653
10/11/202018,06318,2100,3218,68917,847596.251
09/11/202016,81018,1519,9618,31716,721564.374
06/11/202016,72116,506-1,5816,95616,271317.142
05/11/202016,83916,7700,4116,92716,428758.608
04/11/202016,48716,702-0,9316,98616,408245.007
03/11/202016,47716,8592,6216,96616,477346.259
02/11/202016,59416,428-0,1216,74116,261266.746
30/10/202015,76216,4472,1916,44715,762357.600
29/10/202015,68416,0953,2016,47715,527414.534
28/10/202015,94815,596-2,8116,47715,478435.206
27/10/202017,13316,046-6,1817,13315,968391.683
26/10/202016,74117,103-0,3417,41716,741239.661
23/10/202017,01517,1620,9217,32816,976228.852
22/10/202016,81917,0050,9917,19116,604248.415
21/10/202016,87816,8391,0616,93716,604193.446
20/10/202016,52616,663-0,1817,01516,340189.494
19/10/202016,71216,6920,3516,90816,526174.005
16/10/202016,09516,6333,6016,97616,095316.042
15/10/202015,58616,0561,1716,09515,556168.736
14/10/202015,80115,8700,3715,95815,527141.803
13/10/202016,12415,811-2,4816,18315,801208.724
12/10/202016,13416,2121,1016,30116,017131.822
09/10/202016,30116,036-1,3816,40816,036252.505
08/10/202016,43816,261-0,6616,55516,183170.785
07/10/202016,35916,3690,3616,48716,075277.388
06/10/202016,12416,3101,4616,41816,026254.768
05/10/202015,63516,0753,5316,08515,635206.631
02/10/202015,36115,5270,1915,55615,243251.047
01/10/202015,85015,498-1,8615,89915,322335.437
30/09/202014,60715,7917,0315,96814,587359.336
29/09/202014,81214,754-1,8914,83214,499159.651

CIE AUTOMOT. (CIE)CIE AUTOMOT. (CIE)

-0,02-0,09 %
22,72

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