Actualizado 13:52 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
17/05/2021113,8845114,16280,14114,4680113,878416.931.558
16/05/2021114,0314113,99950,00114,0314113,996216.385.984
14/05/2021113,5438113,99620,39114,2349113,510516.382.684
13/05/2021113,4973113,55370,03113,7750113,297216.068.801
12/05/2021114,0000113,5173-0,42114,1425113,412516.168.749
11/05/2021113,9348113,99790,07114,4138113,347114.199.940
10/05/2021113,7601113,91270,10114,3401113,467014.117.843
09/05/2021113,8985113,80450,00113,8985113,798914.010.481
07/05/2021113,1600113,80400,57114,1794113,066214.009.981
06/05/2021112,3379113,15430,73113,1923112,321511.658.997
05/05/2021112,5967112,3397-0,22112,7026111,904911.577.537
04/05/2021112,9721112,5818-0,32112,9721112,378811.601.747
03/05/2021112,3328112,94730,58113,1164112,224911.638.297
02/05/2021112,2809112,29590,06112,2959112,228211.573.157
30/04/2021113,3749112,2282-0,99113,3749112,228211.566.387
29/04/2021113,3928113,3496-0,01113,4864112,994116.281.383
28/04/2021112,7912113,35750,47113,3608112,375614.014.257
27/04/2021112,6576112,83090,12112,8794112,473415.895.968
26/04/2021112,7558112,69490,08112,8322112,245015.759.968
25/04/2021112,6254112,6054-0,04112,6534112,601715.670.468
23/04/2021111,8339112,65340,74112,6804111,825515.718.468
22/04/2021111,7826111,83060,06112,2008111,584915.180.938
21/04/2021111,8722111,7622-0,11111,9817111,381915.119.540
20/04/2021111,9115111,8832-0,02112,1689111,623315.240.752
19/04/2021110,9917111,90660,75111,9066110,841815.267.310
18/04/2021111,1963111,0789-0,10111,1963111,072714.287.599
16/04/2021110,9928111,18820,18111,2521110,826814.396.899
15/04/2021111,0623110,9842-0,03111,1415110,664614.189.298
14/04/2021110,7490111,02240,30111,0775110,688813.144.219
13/04/2021110,2657110,68880,37110,7191109,856412.806.284
12/04/2021109,7253110,28170,47110,3498109,564812.392.289
11/04/2021109,7557109,7687-0,02109,8735109,755712.486.393
09/04/2021109,8515109,7936-0,06110,0860109,430112.511.293
08/04/2021109,4003109,86120,42110,1816109,342312.578.893
07/04/2021109,5756109,4063-0,15109,9900109,299412.123.993
06/04/2021108,7922109,56890,77109,6069108,635712.286.593
05/04/2021107,6528108,73231,03109,0020107,606111.449.993
04/04/2021107,5801107,62490,01107,6249107,560410.342.593
02/04/2021107,9622107,6185-0,30108,0112107,470110.336.193
01/04/2021107,8768107,94590,07108,1052107,682410.666.874
31/03/2021107,7989107,86630,08108,1260107,566810.742.561
30/03/2021108,1665107,7840-0,35108,2097107,593910.660.261
29/03/2021108,2415108,1608-0,14108,5220107,975611.037.061
28/03/2021108,3230108,2853-0,03108,3230108,268311.161.561
26/03/2021107,8556108,31750,43108,4161107,839111.193.761
25/03/2021108,0227107,8528-0,16108,4216107,852811.230.100
24/03/2021108,3524108,0211-0,27108,3547107,993411.411.905
23/03/2021109,2943108,3163-0,86109,3200108,316311.717.475
22/03/2021108,3669109,26070,86109,3905108,310312.631.808
21/03/2021108,2661108,3336-0,18108,5282108,26618.304.437
19/03/2021108,7670108,5282-0,24108,9615108,40618.499.037
18/03/2021109,2773108,7896-0,45109,3457108,33158.757.804
17/03/2021108,4808109,28420,76109,3083108,35879.580.055
16/03/2021108,6101108,4568-0,14108,8223108,31908.752.655
15/03/2021108,5222108,60570,12108,7021108,11418.901.555
14/03/2021108,3973108,4786-0,04108,5167108,39738.774.455
12/03/2021108,7750108,5167-0,24108,8283108,12818.812.555
11/03/2021108,1745108,77970,54108,8465108,11699.076.961
10/03/2021107,6133108,19220,53108,2162107,44828.752.277
09/03/2021107,2583107,61730,36107,9300107,13628.176.161
08/03/2021107,5122107,2276-0,25107,6665107,10347.787.403
07/03/2021107,4423107,50050,09107,5005107,40178.290.525
05/03/2021108,0628107,4017-0,57108,0628107,40178.191.725
04/03/2021108,7428108,0170-0,65108,8332107,99988.969.354
03/03/2021108,9519108,7254-0,22109,1444108,47879.684.666
02/03/2021108,5408108,96140,40109,0362108,088510.010.372
01/03/2021108,5792108,5310-0,03108,6336107,949610.368.879
28/02/2021108,4098108,56070,10108,5607108,409810.398.579
26/02/2021109,1664108,4490-0,72109,3122108,329810.286.879
25/02/2021109,1042109,23380,10109,8459109,013711.081.002
24/02/2021108,7035109,12250,39109,1450108,541010.959.678
23/02/2021108,7986108,7036-0,10108,9140108,330911.114.644
22/02/2021107,9636108,81280,82108,8210107,785911.223.844
21/02/2021107,8972107,93020,00107,9903107,897210.341.244
19/02/2021107,6757107,93150,22108,2403107,607110.342.544
18/02/2021107,1423107,69120,53107,7174107,056110.097.520
17/02/2021106,9590107,12450,16107,2463106,57449.780.087
16/02/2021107,2883106,9532-0,21107,3042106,90799.975.587
15/02/2021107,2115107,1761-0,04107,4229107,098310.198.487
14/02/2021107,0306107,22040,01107,2522106,986410.242.787
12/02/2021107,2869107,2119-0,05107,3775106,937710.234.287
11/02/2021107,0931107,26790,17107,4408107,045910.507.198
10/02/2021106,9365107,08560,12107,2582106,895010.321.252
09/02/2021106,2490106,95240,68106,9834106,233610.416.342
08/02/2021105,7186106,23360,44106,3525105,61749.680.501
07/02/2021105,7370105,7695-0,04105,7827105,73709.530.317
05/02/2021105,2009105,81650,58105,9805105,09589.577.317
04/02/2021105,7019105,2075-0,48105,7401105,13108.943.039
03/02/2021105,5709105,71290,11105,7199105,11729.599.769
02/02/2021105,6920105,5925-0,12105,8703105,31449.599.189
01/02/2021105,8455105,7170-0,14105,9771105,39769.862.761
31/01/2021105,9464105,8631-0,11106,0346105,817210.489.580
29/01/2021105,9769105,97690,30106,1258105,414510.603.380
28/01/2021105,4062105,66330,23105,8912105,190110.374.212
27/01/2021105,7369105,4232-0,30105,7973105,093810.127.235
26/01/2021105,4169105,73910,27105,9586105,142510.796.847
25/01/2021105,1110105,45810,31105,6118104,967210.511.490
24/01/2021105,1002105,1274-0,02105,1469105,10026.413.018
22/01/2021105,1469105,1469-0,03105,4434104,88926.432.518
21/01/2021104,5915105,17670,55105,2149104,57726.115.166
20/01/2021104,5977104,6036-0,03104,7965104,14655.538.964
19/01/2021103,9735104,63910,66104,6596103,56249.881.264
18/01/2021103,4590103,95490,34103,9812103,38879.197.064
17/01/2021103,6189103,60650,07103,6279103,53028.848.664
15/01/2021104,0715103,5302-0,55104,1375103,18048.772.364
14/01/2021104,0371104,10110,08104,2471103,52839.375.164
13/01/2021104,3767104,01530,14104,3767103,76188.528.674
12/01/2021103,6017103,87340,26103,9191103,42535.298.790
11/01/2021103,5591103,6038-0,39103,6051103,53695.029.190
10/01/2021104,0270104,0099-0,02104,0300103,9853--
08/01/2021104,0270104,0300-0,02104,0300104,0270--
07/01/2021104,6705104,0496-0,57104,8021103,9376--
06/01/2021104,2640104,64880,37104,7732104,1609--
05/01/2021103,5506104,26270,68104,3375103,5257--
04/01/2021103,5630103,56300,55103,5630103,5630--
03/01/2021102,9407103,00150,27103,0091102,72295.847.823
01/01/2021102,7229102,72290,00102,7229102,71995.569.223
31/12/2020103,4732102,7199-0,78103,5716102,67965.567.000
30/12/2020102,9645103,52410,56103,5468102,94696.389.020
29/12/2020102,4882102,94690,49103,1395102,44335.964.572
28/12/2020101,6255102,44330,79102,6597101,45396.107.422
27/12/2020101,5331101,63550,16101,6355101,47695.299.622
25/12/2020101,4531101,47690,00101,6538101,28745.141.022
24/12/2020101,6511101,4769-0,11101,8157101,35465.141.022
23/12/2020101,4416101,59350,15101,8406101,16235.266.900
22/12/2020101,5168101,4394-0,12101,9083101,17315.132.846
21/12/2020100,9730101,56330,47101,8579100,72925.259.767
20/12/2020101,1214101,0846-0,23101,3202101,08467.087.225
18/12/2020101,4189101,3202-0,12101,5334101,20207.322.825
17/12/2020100,7157101,44540,87101,5029100,57135.476.510
16/12/2020100,2208100,57130,34100,8125100,18484.577.251
15/12/2020100,0799100,23150,19100,403999,86164.720.597
14/12/202099,6469100,03950,35100,360399,56624.716.172
13/12/202099,609199,69120,1999,730999,50115.843.455
11/12/202099,550099,5011-0,0399,796399,29745.653.355
10/12/202098,910999,53400,6599,841198,88685.700.217
09/12/202098,790498,88680,1299,452998,74073.932.813
08/12/202098,651898,76870,0698,909998,58625.284.206
07/12/202098,973998,7060-0,3299,137998,66905.221.506
06/12/202098,942399,02210,0399,076098,94235.537.606
04/12/202098,859798,99130,1399,382498,84025.506.806
03/12/202098,695498,86540,1699,272198,63463.329.404
02/12/202098,284098,70280,4198,732697,85023.156.611
01/12/202097,058298,30351,3098,327197,03782.747.171
30/11/202096,812197,03780,2097,575796,79391.743.071
29/11/202096,751496,84560,0696,845696,75142.168.600
27/11/202096,349996,78940,4696,992296,26322.112.400
26/11/202096,302896,34620,0796,465696,04151.629.789
25/11/202096,001896,27940,3096,339595,69941.538.760
24/11/202095,072095,99410,9595,994195,07201.644.869
23/11/202095,342495,0933-0,2295,676794,8279720.656
22/11/202095,298295,30660,0195,306695,2499956.660
20/11/202095,279595,29490,0195,424595,1044944.960
19/11/202094,737695,28600,5495,383294,67561.315.305
18/11/202094,962094,7703-0,1795,194594,7552792.995
17/11/202094,828694,93200,1195,156694,6902962.888
16/11/202094,424594,82940,3994,829494,35511.389.006
15/11/202094,234794,46220,1094,471894,23471.021.806
13/11/202093,879994,37130,5494,375993,8211930.906
12/11/202093,437693,86190,4694,040193,385698.652.134
11/11/202093,830893,4284-0,4093,921793,144398.210.251
10/11/202093,639793,80460,2093,938693,390198.603.633
09/11/202093,990593,6144-0,4394,583393,52051.145.907
08/11/202093,875994,01420,1794,018193,85391.545.707
06/11/202093,525293,85390,4393,970093,30551.385.407
05/11/202092,558993,44871,0693,716292,4722938.039
04/11/202092,709392,4722-0,2792,876291,655199.912.038
03/11/202091,582792,72701,2392,727091,5776185.082
02/11/202091,215791,59790,4291,675390,930199.470.416
01/11/202091,246791,2114-0,0391,265391,193899.083.916
30/10/202091,380891,2428-0,1991,594591,173599.115.316
29/10/202091,984991,4161-0,6092,076091,12742.522.835
28/10/202092,243491,9720-0,2592,284591,61673.148.721
27/10/202092,322092,2052-0,1392,675992,1625226.502
26/10/202092,559992,3218-0,2592,577192,118946.333
25/10/202092,628392,5545-0,1392,675592,4987279.033
23/10/202092,033492,67550,5292,684991,9999400.033
22/10/202091,925092,19910,1092,341491,696999.908.750
21/10/202091,690392,10400,4892,305091,664799.838.523
20/10/202091,309191,66470,4291,937391,267699.383.472
19/10/202090,686091,27810,7191,505890,613398.958.166
18/10/202090,705090,6357-0,0290,713990,635798.315.766
16/10/202090,668490,6520-0,0690,982890,604498.332.066
15/10/202090,941290,7070-0,2290,995590,405298.045.808
14/10/202090,685690,90560,2291,087790,685698.583.465
13/10/202091,077490,7084-0,4691,124690,476598.385.461
12/10/202091,119591,1246-0,0691,228390,957998.618.764
11/10/202091,258791,1817-0,0791,258791,080398.675.864
09/10/202090,733391,24330,5791,246090,680498.737.464
08/10/202090,696390,72600,0090,821390,398798.179.144
07/10/202090,457890,72490,3190,769690,407797.964.219
06/10/202090,725190,4479-0,2890,919190,405997.669.096
05/10/202090,093090,69860,8690,857489,925697.954.217
04/10/202089,947189,9256-0,0489,961389,925694.173.480
02/10/202089,469089,96130,5590,194289,075494.209.180
01/10/202089,302789,47100,1389,623889,277293.728.941
30/09/202089,407089,3533-0,0589,494289,033793.674.712
29/09/202088,777989,40130,7389,401388,729295.732.684
28/09/202087,992988,75470,7890,413687,981995.048.321
27/09/202088,058788,06670,0388,081188,042193.121.905
25/09/202088,459988,0421-0,4888,501287,842693.097.226
24/09/202088,231388,46600,4188,546587,964393.538.966
23/09/202088,242188,1089-0,3088,552188,074993.024.132
22/09/202088,826788,3704-0,5588,945088,356193.027.603
21/09/202089,201888,8584-0,4089,396988,591693.433.628
20/09/202089,180089,21760,1689,224489,176695.395.727
18/09/202089,251789,0736-0,2589,447288,934195.251.727
17/09/202088,685889,29350,5889,293588,285895.478.134
16/09/202088,992588,7805-0,2689,280188,695994.940.899
15/09/202089,087489,0162-0,0589,318088,884395.847.696
14/09/202088,596189,06260,5289,278088,596195.894.096
13/09/202088,567388,5999-0,0688,653088,559895.431.396
11/09/202088,392088,65300,3888,811988,319995.484.496
10/09/202088,183888,31990,2989,156288,067894.989.739
09/09/202087,788788,06780,3188,441187,788795.635.299
08/09/202088,221187,7980-0,4888,253687,793195.365.499
07/09/202088,104088,21890,1588,321587,937695.786.399
06/09/202088,184788,0895-0,0488,184788,089595.656.999
04/09/202088,044688,12440,0988,208987,584495.691.899
03/09/202087,985788,0483-0,0488,163487,562395.616.161
02/09/202088,517988,0860-0,4788,517987,864592.561.628
01/09/202088,411288,49820,1689,072588,358792.973.828
31/08/202087,981088,35870,4888,708987,936392.834.328
30/08/202087,901287,93630,0287,963287,897592.411.928
28/08/202087,360887,92010,8088,118587,226592.395.728
27/08/202087,265487,2265-0,0487,897786,871091.702.128
26/08/202087,056787,26130,1087,422287,021991.736.928
25/08/202086,774087,17130,5187,399286,730691.646.928
24/08/202086,814186,7320-0,1487,320786,478691.207.628
23/08/202086,800286,85240,0886,855386,778191.328.028
21/08/202087,093586,7854-0,3687,128786,497491.261.028
20/08/202086,871387,09860,2787,227286,769891.601.228
19/08/202087,680786,8647-0,8887,788086,821191.357.499
18/08/202086,807887,63620,9687,806986,804192.169.495
17/08/202086,653286,80410,1586,830886,441691.527.945
16/08/202086,626586,67010,0486,670186,576191.393.945
14/08/202086,167286,63390,4986,681086,124991.357.745
13/08/202086,172486,21390,0886,714686,099689.934.896
12/08/202085,500486,14790,7786,189185,355489.862.530
11/08/202085,552585,4931-0,1086,039385,454190.466.414
10/08/202085,734885,5802-0,1885,978585,283190.553.514
09/08/202085,803285,7311-0,0685,817785,693390.704.414
07/08/202086,313785,7850-0,6386,342885,541190.758.467
06/08/202086,005786,32570,4086,463585,866591.299.167
05/08/202085,728385,98500,4186,445785,636990.959.128
04/08/202084,781685,63691,0085,640584,778090.585.250
03/08/202085,002784,7859-0,4685,332584,484089.717.465
02/08/202085,154985,17370,0585,286985,127489.518.694
31/07/202085,831985,1274-0,7186,037184,705689.472.394
30/07/202085,060285,73940,8185,766584,614190.107.104
29/07/202084,454685,05290,7085,199184,429989.391.407
28/07/202084,792684,4602-0,2684,792684,262088.773.967
27/07/202083,960084,67621,1884,884983,510988.767.323
26/07/202083,719283,6865-0,0583,731683,638287.777.623
24/07/202083,122883,73160,7283,740383,051287.822.723
23/07/202082,825383,13540,3983,492882,682286.694.911
22/07/202082,731282,81600,1583,223582,599686.204.163
21/07/202082,042682,69430,8382,758181,844986.422.327
20/07/202081,446282,01570,5382,023581,415585.743.727
19/07/202081,448781,58710,1081,597481,440585.315.127
17/07/202081,074681,50290,5481,781781,066485.230.927
16/07/202081,354881,0664-0,4981,718881,030184.382.821
15/07/202081,272481,46750,2481,682381,026384.792.396
14/07/202080,825481,27560,5781,332080,659584.598.505
13/07/202080,219280,81230,8681,024280,124384.477.391
12/07/202080,090280,12430,0880,199080,061283.668.657
10/07/202080,006680,06120,0680,274879,878783.605.557
09/07/202080,257080,0101-0,3180,435079,868083.554.457
08/07/202079,908180,25840,4280,502879,826383.802.757
07/07/202080,108879,9230-0,2180,135979,669583.467.357
06/07/202079,443280,09290,8380,339779,436283.637.257
05/07/202079,436279,4362-0,0279,455279,419282.980.557
03/07/202079,312979,45520,1779,455679,194382.999.557
02/07/202079,337279,3164-0,0579,664779,220582.860.757
01/07/202079,113679,35230,2679,474078,834082.896.657
30/06/202079,136079,1485-0,0879,328978,723082.692.857
29/06/202078,574779,20810,7979,417678,574782.752.457
28/06/202078,600378,58560,0678,600378,540182.129.957
26/06/202078,687378,5401-0,2478,892978,540182.084.457
25/06/202078,831778,7255-0,1578,902478,298282.270.212
24/06/202079,250378,8453-0,4579,314778,792382.857.339
23/06/202078,858479,19980,4879,474478,566182.995.145
22/06/202078,014778,82371,1578,824177,930782.608.856
21/06/202078,065677,9307-0,0378,083177,904981.716.417
19/06/202078,022177,9533-0,1678,459177,856581.739.017
18/06/202078,295478,0750-0,1478,391177,983481.870.259
17/06/202078,417278,1873-0,2878,569478,019883.069.520
16/06/202078,613978,4095-0,2178,682978,037383.291.720
15/06/202078,063378,57610,7078,576177,794683.458.320
14/06/202078,045678,0279-0,1378,127877,900682.910.120
12/06/202078,250178,1278-0,1778,527077,795183.010.020
11/06/202078,714678,2608-0,6579,006078,248483.143.020
10/06/202078,121178,77450,7779,077078,121183.656.720
09/06/202078,032978,17180,2278,597477,624383.054.020
08/06/202078,012677,99640,0478,131477,593082.878.620
07/06/202077,725877,96330,2077,963377,725882.845.520
05/06/202077,985877,8092-0,3078,317977,651882.691.420
04/06/202077,182578,04600,9678,256576,876982.928.220
03/06/202076,765277,30490,6777,423276,731682.187.120
02/06/202076,298676,78710,6776,930676,222581.669.320
01/06/202076,233476,27820,2276,427775,938981.160.420
31/05/202076,113276,11250,0976,123876,047280.994.720
29/05/202075,322276,04721,0176,282675,285180.929.420
28/05/202075,250375,28920,0675,926175,093979.858.690
27/05/202074,899575,24420,4375,278174,634479.788.620
26/05/202074,317674,92160,8475,059574,297279.580.119
25/05/202074,361974,2972-0,1074,403274,126778.955.719
24/05/202074,252974,36940,0774,369474,252979.027.919
22/05/202074,478474,3210-0,2774,524373,219478.979.519
21/05/202074,583874,5243-0,0974,816674,355679.182.819
20/05/202074,199974,58890,5474,784474,191779.247.419
19/05/202074,005274,19170,2474,409373,859378.850.219

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.