Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 13.968,260 13.981,910 0,72 14.161,320 13.944,160 --
19/05/2022 13.822,350 13.882,300 -0,90 13.882,300 13.683,590 --
18/05/2022 14.197,180 14.007,760 -1,26 14.226,470 13.999,540 --
17/05/2022 14.072,670 14.185,940 1,59 14.203,090 14.056,980 --
16/05/2022 13.986,170 13.964,380 -0,45 14.043,100 13.864,950 --
13/05/2022 13.837,420 14.027,930 2,10 14.034,150 13.795,640 --
12/05/2022 13.512,130 13.739,640 -0,64 13.808,090 13.479,360 --
11/05/2022 13.587,290 13.828,640 2,17 13.829,100 13.508,560 --
10/05/2022 13.550,020 13.534,740 1,15 13.719,950 13.514,490 --
09/05/2022 13.624,920 13.380,670 -2,15 13.697,900 13.380,670 --
06/05/2022 13.832,650 13.674,290 -1,64 13.851,450 13.592,150 --
05/05/2022 14.282,770 13.902,520 -0,49 14.315,240 13.857,580 --
04/05/2022 14.020,900 13.970,820 -0,49 14.073,210 13.970,620 --
03/05/2022 13.958,920 14.039,470 0,72 14.081,150 13.920,460 --
02/05/2022 13.996,820 13.939,070 -1,13 14.036,110 13.778,130 --
29/04/2022 14.095,930 14.097,880 0,84 14.187,020 14.038,550 --
28/04/2022 13.907,060 13.979,840 1,35 14.074,710 13.822,160 --
27/04/2022 13.760,220 13.793,940 0,27 13.849,430 13.566,200 --
26/04/2022 14.087,080 13.756,400 -1,20 14.112,840 13.749,680 --
25/04/2022 13.908,050 13.924,170 -1,54 14.037,630 13.863,390 --
22/04/2022 14.320,510 14.142,090 -2,48 14.372,470 14.142,090 --
21/04/2022 14.376,050 14.502,410 0,98 14.598,110 14.374,590 --
20/04/2022 14.154,480 14.362,030 1,47 14.362,030 14.149,680 --
19/04/2022 14.057,430 14.153,460 -0,07 14.199,090 13.991,700 --
14/04/2022 14.098,480 14.163,850 0,62 14.198,780 14.038,300 --
13/04/2022 14.062,700 14.076,440 -0,34 14.100,030 13.961,950 --
12/04/2022 13.956,560 14.124,950 -0,48 14.180,090 13.887,110 --
11/04/2022 14.162,970 14.192,780 -0,64 14.298,020 14.094,830 --
08/04/2022 14.275,870 14.283,670 1,46 14.321,820 14.178,280 --
07/04/2022 14.187,130 14.078,150 -0,52 14.315,350 14.069,530 --
06/04/2022 14.402,160 14.151,690 -1,89 14.437,910 14.027,180 --
05/04/2022 14.504,800 14.424,360 -0,65 14.603,440 14.347,330 --
04/04/2022 14.503,960 14.518,160 0,50 14.535,070 14.334,100 --
01/04/2022 14.447,780 14.446,480 0,22 14.506,020 14.403,090 --
31/03/2022 14.674,830 14.414,750 -1,31 14.732,000 14.404,030 --
30/03/2022 14.712,320 14.606,050 -1,45 14.744,720 14.555,870 --
29/03/2022 14.592,740 14.820,330 2,79 14.925,250 14.553,710 --
28/03/2022 14.376,000 14.417,370 0,78 14.627,580 14.371,900 --
25/03/2022 14.332,260 14.305,760 0,22 14.428,030 14.247,380 --
24/03/2022 14.305,800 14.273,790 -0,07 14.375,820 14.187,820 --
23/03/2022 14.532,840 14.283,650 -1,31 14.539,310 14.226,430 --
22/03/2022 14.365,670 14.473,200 1,02 14.508,010 14.343,340 --
21/03/2022 14.385,820 14.326,970 -0,60 14.457,300 14.306,260 --
18/03/2022 14.374,410 14.413,090 0,17 14.413,090 14.109,790 --
17/03/2022 14.500,050 14.388,060 -0,36 14.509,230 14.243,940 --
16/03/2022 14.245,770 14.440,740 3,76 14.553,100 14.183,260 --
15/03/2022 13.768,440 13.917,270 -0,09 13.974,840 13.577,810 --
14/03/2022 13.827,220 13.929,110 2,21 14.082,060 13.815,800 --
11/03/2022 13.479,690 13.628,110 1,38 13.943,970 13.407,970 --
10/03/2022 13.819,440 13.442,100 -2,93 13.829,970 13.341,790 --
09/03/2022 13.215,060 13.847,930 7,92 13.847,930 13.199,680 --
08/03/2022 12.673,890 12.831,510 -0,02 13.106,780 12.672,000 --
07/03/2022 12.614,080 12.834,650 -1,98 13.150,350 12.438,850 --
04/03/2022 13.485,980 13.094,540 -4,41 13.562,600 13.094,540 --
03/03/2022 13.990,250 13.698,400 -2,16 14.057,150 13.669,100 --
02/03/2022 13.836,930 14.000,110 0,69 14.114,790 13.707,860 --
01/03/2022 14.404,220 13.904,850 -3,85 14.448,610 13.904,850 --
28/02/2022 14.263,730 14.461,020 -0,73 14.510,770 14.106,890 --
25/02/2022 14.230,090 14.567,230 3,67 14.567,620 14.027,930 --
24/02/2022 13.989,410 14.052,100 -3,96 14.221,710 13.807,280 --
23/02/2022 14.754,220 14.631,360 -0,42 14.901,090 14.586,350 --
22/02/2022 14.365,060 14.693,000 -0,26 14.782,160 14.357,860 --
21/02/2022 15.186,630 14.731,120 -2,07 15.192,470 14.617,660 --
18/02/2022 15.278,660 15.042,510 -1,47 15.317,390 14.989,050 --
17/02/2022 15.404,140 15.267,630 -0,67 15.440,080 15.206,400 --
16/02/2022 15.431,270 15.370,300 -0,28 15.542,840 15.327,940 --
15/02/2022 15.077,320 15.412,710 1,98 15.418,410 15.068,330 --
14/02/2022 15.065,730 15.113,970 -2,02 15.150,540 14.844,100 --
11/02/2022 15.353,860 15.425,120 -0,42 15.511,340 15.308,690 --
10/02/2022 15.597,060 15.490,440 0,05 15.614,470 15.413,370 --
09/02/2022 15.356,950 15.482,010 1,57 15.513,940 15.351,480 --
08/02/2022 15.221,700 15.242,380 0,24 15.338,000 15.158,800 --
07/02/2022 15.220,080 15.206,640 0,71 15.256,080 15.076,890 --
04/02/2022 15.410,730 15.099,560 -1,75 15.423,940 15.060,480 --
03/02/2022 15.565,940 15.368,470 -1,57 15.602,500 15.367,160 --
02/02/2022 15.689,160 15.613,770 -0,04 15.736,520 15.604,990 --
01/02/2022 15.620,560 15.619,390 0,96 15.687,960 15.537,050 --
31/01/2022 15.506,790 15.471,200 0,99 15.566,380 15.338,190 --
28/01/2022 15.411,860 15.318,950 -1,32 15.416,590 15.122,650 --
27/01/2022 15.229,980 15.524,270 0,42 15.582,450 15.197,530 --
26/01/2022 15.273,060 15.459,390 2,22 15.524,960 15.272,870 --
25/01/2022 15.139,070 15.123,870 0,75 15.205,750 14.979,110 --
24/01/2022 15.499,610 15.011,130 -3,80 15.587,390 14.952,670 --
21/01/2022 15.694,820 15.603,880 -1,94 15.728,290 15.456,870 --
20/01/2022 15.837,240 15.912,330 0,65 15.912,330 15.737,330 --
19/01/2022 15.639,450 15.809,720 0,24 15.898,050 15.629,860 --
18/01/2022 15.839,150 15.772,560 -1,01 15.843,580 15.669,350 --
17/01/2022 15.948,900 15.933,720 0,32 15.962,700 15.894,770 --
14/01/2022 15.929,370 15.883,240 -0,93 15.970,700 15.833,730 --
13/01/2022 15.959,830 16.031,590 0,13 16.090,290 15.941,780 --
12/01/2022 16.054,930 16.010,320 0,43 16.061,500 15.955,540 --
11/01/2022 15.918,820 15.941,810 1,10 15.979,990 15.880,390 --
10/01/2022 16.006,440 15.768,270 -1,13 16.015,340 15.724,230 --
07/01/2022 15.999,020 15.947,740 -0,65 16.044,280 15.862,710 --
06/01/2022 16.076,160 16.052,030 -1,35 16.156,560 15.988,630 --
05/01/2022 16.177,440 16.271,750 0,74 16.285,350 16.161,720 --
04/01/2022 16.069,800 16.152,610 0,82 16.202,580 16.036,520 --
03/01/2022 15.947,440 16.020,730 1,12 16.069,380 15.943,160 --
31/12/2021 15.843,850 15.843,850 -0,26 15.843,850 15.843,850 --
30/12/2021 15.837,560 15.884,860 0,21 15.890,740 15.834,570 --
29/12/2021 15.952,470 15.852,250 -0,70 15.955,030 15.803,590 --
28/12/2021 15.839,190 15.963,700 0,81 15.974,790 15.832,960 --
27/12/2021 15.705,530 15.835,250 0,50 15.854,620 15.697,440 --
23/12/2021 15.660,780 15.756,310 1,04 15.768,450 15.622,600 --
22/12/2021 15.474,840 15.593,470 0,95 15.593,470 15.425,160 --
21/12/2021 15.379,080 15.447,440 1,36 15.452,420 15.305,610 --
20/12/2021 15.152,560 15.239,670 -1,88 15.296,080 15.060,100 --
17/12/2021 15.599,750 15.531,690 -0,67 15.609,510 15.419,550 --
16/12/2021 15.708,940 15.636,400 1,03 15.780,930 15.621,570 --
15/12/2021 15.503,640 15.476,350 0,15 15.531,040 15.451,740 --
14/12/2021 15.680,350 15.453,560 -1,08 15.697,980 15.448,450 --
13/12/2021 15.653,570 15.621,720 -0,01 15.794,310 15.591,620 --
10/12/2021 15.572,690 15.623,310 -0,10 15.689,500 15.550,450 --
09/12/2021 15.705,930 15.639,260 -0,30 15.721,480 15.613,400 --
08/12/2021 15.781,050 15.687,090 -0,80 15.834,040 15.683,670 --
07/12/2021 15.546,700 15.813,940 2,82 15.827,940 15.544,790 --
06/12/2021 15.323,200 15.380,790 1,39 15.415,460 15.150,540 --
03/12/2021 15.422,900 15.169,980 -0,61 15.422,900 15.101,710 --
02/12/2021 15.300,730 15.263,110 -1,35 15.373,520 15.172,900 --
01/12/2021 15.233,370 15.472,670 2,47 15.509,460 15.187,090 --
30/11/2021 15.117,630 15.100,130 -1,18 15.280,040 15.015,420 --
29/11/2021 15.418,280 15.280,860 0,16 15.441,910 15.237,870 --
26/11/2021 15.383,900 15.257,040 -4,15 15.540,290 15.244,460 --
25/11/2021 15.928,380 15.917,980 0,25 15.962,540 15.865,410 --
24/11/2021 15.942,280 15.878,390 -0,37 15.974,300 15.740,600 --
23/11/2021 15.987,200 15.937,000 -1,11 16.054,380 15.866,010 --
22/11/2021 16.188,540 16.115,690 -0,27 16.202,770 16.090,540 --
19/11/2021 16.269,220 16.159,970 -0,38 16.282,870 16.092,630 --
18/11/2021 16.262,290 16.221,730 -0,18 16.290,190 16.193,340 --
17/11/2021 16.248,320 16.251,130 0,02 16.283,520 16.240,510 --
16/11/2021 16.174,310 16.247,860 0,61 16.266,260 16.157,580 --
15/11/2021 16.109,410 16.148,640 0,34 16.149,870 16.072,290 --
12/11/2021 16.100,080 16.094,070 0,07 16.122,760 16.065,060 --
11/11/2021 16.067,340 16.083,110 0,10 16.114,550 16.032,500 --
10/11/2021 16.053,000 16.067,830 0,17 16.076,560 15.985,900 --
09/11/2021 16.026,740 16.040,470 -0,04 16.104,130 16.022,640 --
08/11/2021 16.040,850 16.046,520 -0,05 16.068,730 16.016,200 --
05/11/2021 16.011,570 16.054,360 0,15 16.084,900 16.008,400 --
04/11/2021 16.035,900 16.029,650 0,44 16.064,790 15.997,630 --
03/11/2021 15.957,150 15.959,980 0,03 15.972,710 15.922,100 --
02/11/2021 15.825,270 15.954,450 0,94 15.960,210 15.824,110 --
01/11/2021 15.764,550 15.806,290 0,75 15.849,400 15.760,350 --
29/10/2021 15.579,900 15.688,770 -0,05 15.689,660 15.495,510 --
28/10/2021 15.681,520 15.696,330 -0,06 15.706,390 15.629,330 --
27/10/2021 15.725,400 15.705,810 -0,33 15.744,790 15.671,590 --
26/10/2021 15.652,910 15.757,060 1,01 15.781,000 15.650,350 --
25/10/2021 15.580,580 15.599,230 0,36 15.618,880 15.531,950 --
22/10/2021 15.507,990 15.542,980 0,46 15.614,760 15.492,290 --
21/10/2021 15.408,800 15.472,560 -0,32 15.532,940 15.406,590 --
20/10/2021 15.473,560 15.522,920 0,05 15.567,070 15.465,030 --
19/10/2021 15.510,990 15.515,830 0,27 15.527,970 15.457,430 --
18/10/2021 15.518,590 15.474,470 -0,72 15.542,170 15.416,020 --
15/10/2021 15.481,220 15.587,360 0,81 15.598,580 15.465,930 --
14/10/2021 15.350,720 15.462,720 1,40 15.464,380 15.303,390 --
13/10/2021 15.130,800 15.249,380 0,68 15.302,430 15.109,610 --
12/10/2021 15.025,350 15.146,870 -0,34 15.174,290 15.012,070 --
11/10/2021 15.115,460 15.199,140 -0,05 15.202,740 15.094,440 --
08/10/2021 15.242,760 15.206,130 -0,29 15.267,920 15.184,760 --
07/10/2021 15.162,750 15.250,860 1,85 15.253,290 15.116,470 --
06/10/2021 15.040,100 14.973,330 -1,46 15.049,490 14.818,710 --
05/10/2021 15.055,400 15.194,490 1,05 15.202,200 15.011,440 --
04/10/2021 15.061,860 15.036,550 -0,79 15.175,250 15.016,930 --
01/10/2021 15.041,600 15.156,440 -0,68 15.262,750 14.983,800 --
30/09/2021 15.434,330 15.260,690 -0,68 15.448,520 15.246,000 --
29/09/2021 15.357,000 15.365,270 0,77 15.422,750 15.301,350 --
28/09/2021 15.542,030 15.248,560 -2,09 15.542,410 15.232,970 --
27/09/2021 15.699,010 15.573,880 0,27 15.704,050 15.552,090 --
24/09/2021 15.562,140 15.531,750 -0,72 15.573,460 15.497,170 --
23/09/2021 15.630,010 15.643,970 0,88 15.695,650 15.593,720 --
22/09/2021 15.463,240 15.506,740 1,03 15.508,420 15.378,930 --
21/09/2021 15.265,030 15.348,530 1,43 15.394,330 15.205,700 --
20/09/2021 15.259,500 15.132,060 -2,31 15.262,760 15.019,490 --
17/09/2021 15.774,570 15.490,170 -1,03 15.791,900 15.455,540 --
16/09/2021 15.666,630 15.651,750 0,23 15.745,190 15.638,230 --
15/09/2021 15.731,480 15.616,000 -0,68 15.740,010 15.613,720 --
14/09/2021 15.697,720 15.722,990 0,14 15.763,580 15.663,420 --
13/09/2021 15.681,170 15.701,420 0,59 15.787,660 15.674,160 --
10/09/2021 15.648,890 15.609,810 -0,09 15.702,600 15.574,940 --
09/09/2021 15.499,450 15.623,150 0,08 15.693,220 15.453,960 --
08/09/2021 15.714,610 15.610,280 -1,47 15.755,300 15.590,410 --
07/09/2021 15.896,560 15.843,090 -0,56 15.927,770 15.826,860 --
06/09/2021 15.818,440 15.932,120 0,96 15.959,740 15.814,630 --
03/09/2021 15.841,450 15.781,200 -0,37 15.868,690 15.690,020 --
02/09/2021 15.813,570 15.840,590 0,10 15.874,670 15.810,770 --
01/09/2021 15.958,410 15.824,290 -0,07 15.981,700 15.773,440 --
31/08/2021 15.929,260 15.835,090 -0,33 16.006,760 15.761,570 --
30/08/2021 15.856,710 15.887,310 0,22 15.896,730 15.847,660 --
27/08/2021 15.778,920 15.851,750 0,37 15.859,770 15.752,090 --
26/08/2021 15.773,710 15.793,620 -0,42 15.834,910 15.701,850 --
25/08/2021 15.912,850 15.860,660 -0,28 15.932,620 15.853,320 --
24/08/2021 15.897,860 15.905,850 0,33 15.918,720 15.856,050 --
23/08/2021 15.930,720 15.852,790 0,28 15.930,720 15.799,590 --
20/08/2021 15.734,680 15.808,040 0,27 15.808,040 15.656,280 --
19/08/2021 15.737,180 15.765,810 -1,25 15.804,850 15.621,980 --
18/08/2021 15.935,210 15.965,970 0,28 15.969,850 15.872,990 --
17/08/2021 15.872,120 15.921,950 -0,02 15.937,470 15.811,570 --
16/08/2021 15.875,700 15.925,730 -0,32 15.961,180 15.851,280 --
13/08/2021 15.948,150 15.977,440 0,25 16.030,330 15.940,820 --
12/08/2021 15.829,270 15.937,510 0,70 15.964,380 15.823,530 --
11/08/2021 15.792,120 15.826,090 0,35 15.887,160 15.724,990 --
10/08/2021 15.734,140 15.770,710 0,16 15.802,150 15.733,650 --
09/08/2021 15.773,510 15.745,410 -0,10 15.798,510 15.699,270 --
06/08/2021 15.770,850 15.761,450 0,11 15.808,240 15.737,100 --
05/08/2021 15.691,740 15.744,670 0,33 15.751,880 15.672,270 --
04/08/2021 15.653,650 15.692,130 0,88 15.712,270 15.600,800 --
03/08/2021 15.537,690 15.555,080 -0,09 15.608,070 15.492,580 --
02/08/2021 15.631,700 15.568,730 0,16 15.702,890 15.511,250 --
30/07/2021 15.493,740 15.544,390 -0,61 15.613,660 15.440,890 --
29/07/2021 15.608,820 15.640,470 0,45 15.659,220 15.563,650 --
28/07/2021 15.538,750 15.570,360 0,33 15.577,130 15.497,100 --
27/07/2021 15.537,890 15.519,130 -0,64 15.586,900 15.423,560 --
26/07/2021 15.586,660 15.618,980 -0,32 15.641,610 15.544,940 --
23/07/2021 15.603,690 15.669,290 1,00 15.681,410 15.583,650 --
22/07/2021 15.533,220 15.514,540 0,60 15.578,750 15.471,470 --
21/07/2021 15.239,920 15.422,500 1,36 15.443,760 15.194,540 --
20/07/2021 15.234,850 15.216,270 0,55 15.300,290 15.091,900 --
19/07/2021 15.420,140 15.133,200 -2,62 15.423,840 15.048,560 --
16/07/2021 15.682,750 15.540,310 -0,57 15.699,930 15.476,990 --
15/07/2021 15.737,360 15.629,660 -1,01 15.737,360 15.592,010 --
14/07/2021 15.733,190 15.788,980 0,00 15.810,680 15.717,830 --
13/07/2021 15.769,510 15.789,640 -0,01 15.806,570 15.747,570 --
12/07/2021 15.675,420 15.790,510 0,65 15.806,900 15.631,840 --
09/07/2021 15.497,930 15.687,930 1,73 15.687,930 15.479,440 --
08/07/2021 15.584,720 15.420,640 -1,73 15.591,650 15.304,410 --
07/07/2021 15.606,940 15.692,710 1,17 15.700,950 15.604,580 --
06/07/2021 15.615,070 15.511,380 -0,96 15.647,880 15.466,660 --
05/07/2021 15.628,420 15.661,970 0,08 15.673,880 15.535,290 --
02/07/2021 15.644,840 15.650,090 0,30 15.705,530 15.616,430 --
01/07/2021 15.624,280 15.603,810 0,47 15.708,780 15.488,490 --
30/06/2021 15.700,060 15.531,040 -1,02 15.709,340 15.461,200 --
29/06/2021 15.565,830 15.690,590 0,88 15.752,930 15.555,490 --
28/06/2021 15.570,800 15.554,180 -0,34 15.668,080 15.542,170 --
25/06/2021 15.584,900 15.607,970 0,12 15.612,660 15.533,400 --
24/06/2021 15.528,550 15.589,230 0,86 15.606,890 15.476,670 --
23/06/2021 15.674,330 15.456,390 -1,15 15.675,900 15.456,390 --
22/06/2021 15.587,570 15.636,330 0,21 15.652,750 15.518,310 --
21/06/2021 15.391,500 15.603,240 1,00 15.606,570 15.309,440 --
18/06/2021 15.720,520 15.448,040 -1,78 15.736,930 15.426,760 --
17/06/2021 15.655,320 15.727,670 0,11 15.752,340 15.649,220 --
16/06/2021 15.756,830 15.710,570 -0,12 15.759,660 15.674,610 --
15/06/2021 15.744,770 15.729,520 0,36 15.792,350 15.714,940 --
14/06/2021 15.739,890 15.673,640 -0,13 15.802,670 15.673,640 --
11/06/2021 15.583,290 15.693,270 0,78 15.703,840 15.548,350 --
10/06/2021 15.610,080 15.571,220 -0,06 15.637,940 15.513,360 --
09/06/2021 15.642,740 15.581,140 -0,38 15.669,140 15.505,150 --
08/06/2021 15.674,410 15.640,600 -0,23 15.727,230 15.638,320 --
07/06/2021 15.661,580 15.677,150 -0,10 15.732,060 15.614,180 --
04/06/2021 15.651,690 15.692,900 0,39 15.705,890 15.607,920 --
03/06/2021 15.591,540 15.632,670 0,19 15.657,150 15.477,320 --
02/06/2021 15.570,770 15.602,710 0,23 15.631,020 15.554,020 --
01/06/2021 15.513,130 15.567,360 0,95 15.685,400 15.512,360 --
31/05/2021 15.496,480 15.421,130 -0,64 15.499,640 15.414,380 --
28/05/2021 15.443,140 15.519,980 0,74 15.548,720 15.435,740 --
27/05/2021 15.419,200 15.406,730 -0,28 15.490,060 15.350,670 --
26/05/2021 15.520,440 15.450,720 -0,09 15.541,860 15.407,480 --
25/05/2021 15.548,290 15.465,090 0,43 15.568,600 15.465,090 --

DAX (DAX)DAX (DAX)

99,600,72 %
13.981,90

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.