Actualizado 12:59 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
17/05/202125,491525,4205-0,2125,534025,40352.543.670
16/05/202125,467525,4750-0,0525,494525,44552.549.034
14/05/202125,512525,4870-0,1025,543025,44102.550.234
13/05/202125,601925,5135-0,3525,620025,46772.552.882
12/05/202125,522025,60300,3425,626025,50102.561.834
11/05/202125,550025,5150-0,2125,636525,4950255.304
10/05/202125,637025,5685-0,2725,669525,54552.558.466
09/05/202125,616525,63900,0425,668025,61652.565.466
07/05/202125,733025,6300-0,3425,751025,61302.564.566
06/05/202125,802125,7170-0,3125,874525,70402.573.252
05/05/202125,849025,7980-0,2025,884025,77342.581.346
04/05/202125,793525,85000,2325,908025,78002.586.571
03/05/202125,863525,7910-0,2825,882025,76502.580.728
02/05/202125,873525,86400,0025,887025,85502.587.943
30/04/202125,855525,86500,0325,903025,84002.588.043
29/04/202125,896525,8560-0,1725,909025,81102.587.147
28/04/202125,928025,8990-0,1225,988025,88402.591.400
27/04/202125,858525,93000,2725,959025,84152.594.401
26/04/202125,840325,85950,0725,886025,78742.587.414
25/04/202125,828525,84150,0825,849525,79802.585.673
23/04/202125,861525,8220-0,1525,897025,81252.583.723
22/04/202125,858525,86050,0025,891025,82242.587.578
21/04/202125,939525,8600-0,3025,958025,84722.587.583
20/04/202125,937025,93850,0025,971025,89542.595.425
19/04/202125,937525,93750,0025,976025,89502.595.346
18/04/202125,924525,93650,1225,949125,88102.595.179
16/04/202125,931025,9060-0,0925,950525,87752.592.129
15/04/202125,942525,9295-0,0725,994525,85482.594.478
14/04/202125,914525,94650,1226,036525,87252.596.151
13/04/202126,015325,9155-0,3926,082025,87702.593.103
12/04/202126,022026,0157-0,0326,121025,99152.603.147
11/04/202125,889526,02300,0026,038025,88952.603.822
09/04/202125,839026,02200,6926,067525,81902.603.722
08/04/202125,873525,8445-0,1025,921525,78502.585.939
07/04/202126,049525,8700-0,6426,077525,80502.588.500
06/04/202125,995526,03600,1526,113525,93252.605.165
05/04/202126,088025,9965-0,3526,103025,97802.601.192
04/04/202126,086526,08750,0326,128026,06802.610.292
02/04/202126,130526,0800-0,2026,140526,06052.609.542
01/04/202126,116526,13250,0826,161026,05452.614.794
31/03/202126,160026,1120-0,1926,174026,08502.612.753
30/03/202126,094126,16100,2426,189026,07402.617.676
29/03/202126,066026,09800,1026,152526,05432.611.401
28/03/202126,081526,0640-0,0326,102026,02402.607.940
26/03/202126,178526,0720-0,4026,183526,05302.608.740
25/03/202126,256526,1775-0,2926,291026,15302.619.292
24/03/202126,206526,25250,1626,341526,19702.626.808
23/03/202126,069026,21120,5226,238026,05702.622.717
22/03/202126,081526,0745-0,0326,136525,98452.609.104
21/03/202125,991526,08250,0926,109025,85252.609.802
19/03/202126,126526,0590-0,2426,161026,04502.607.452
18/03/202126,103026,12100,0826,212026,04822.613.620
17/03/202126,141226,1010-0,1526,180025,99152.611.624
16/03/202126,190526,1399-0,1926,214026,10482.615.564
15/03/202126,186226,18950,0126,215026,14852.620.567
14/03/202126,156526,18750,0926,196526,14302.620.352
12/03/202126,188026,1630-0,1026,254026,14722.617.902
11/03/202126,220026,1890-0,1426,256026,14632.620.490
10/03/202126,208526,22550,0726,254026,16402.624.124
09/03/202126,412026,2075-0,7726,420026,16602.622.331
08/03/202126,340026,41100,2426,442026,32332.642.771
07/03/202126,329526,34750,0726,349526,29802.636.392
05/03/202126,255526,32800,3926,379026,22702.634.442
04/03/202126,190526,22650,1526,293026,14302.624.294
03/03/202126,188026,18850,0226,214026,09202.620.493
02/03/202126,184526,18450,1126,251526,10752.620.085
01/03/202126,187026,1555-0,1526,204426,02232.617.290
28/02/202126,146526,19390,0626,236026,14652.621.218
26/02/202126,223526,1770-0,2726,282026,09852.619.533
25/02/202126,001026,24700,8626,279526,00102.626.557
24/02/202125,862526,02300,6226,065725,84232.603.999
23/02/202125,899525,8635-0,1425,953025,84352.587.935
22/02/202125,904025,8985-0,0525,983025,8620259.123
21/02/202125,904525,91050,0826,055525,87402.592.431
19/02/202125,890525,8890-0,0725,944525,81722.590.281
18/02/202125,838525,90600,2725,964525,75702.591.994
17/02/202125,844025,83700,0225,899025,77302.585.093
16/02/202125,664025,83110,5825,844025,63902.584.501
15/02/202125,749525,6820-0,2425,774025,63852.569.615
14/02/202125,729525,74500,0425,833525,69802.575.908
12/02/202125,763025,7350-0,1625,791025,70652.574.908
11/02/202125,775325,77550,0025,841025,7110257.891
10/02/202125,745525,77430,1325,885525,72452.578.840
09/02/202125,668525,74080,2025,763025,65102.575.395
08/02/202125,796525,6905-0,4025,808525,65802.570.371
07/02/202125,790525,79300,0525,815025,76702.580.636
05/02/202125,851025,7790-0,2225,859025,76702.579.236
04/02/202125,885025,8360-0,1725,956025,82902.584.956
03/02/202125,885025,8790-0,0625,957025,87002.589.246
02/02/202125,965025,8951-0,2325,965525,86292.590.843
01/02/202126,008025,9560-0,2426,060025,92252.596.940
31/01/202126,013026,0179-0,1326,031025,99502.603.154
30/01/202126,052526,0525-0,0526,108025,97852.606.614
28/01/202126,082126,0655-0,0426,167026,03352.607.914
27/01/202126,068026,07700,0726,096025,95322.609.084
26/01/202126,155526,0585-0,3826,215526,04252.607.233
25/01/202126,109426,15900,1826,184026,05232.617.296
24/01/202126,121026,11300,0326,123026,10302.612.814
22/01/202126,105026,10500,0626,171026,08502.612.014
21/01/202126,093026,0890-0,0126,136026,07782.610.426
20/01/202126,179026,0911-0,2726,185026,06902.610.673
19/01/202126,167526,16200,0726,197026,10552.617.764
18/01/202126,196626,1435-0,2026,221026,13502.615.985
17/01/202126,177026,19520,1326,195326,15902.621.016
15/01/202126,168026,16000,0626,221026,11152.617.501
14/01/202126,173026,1445-0,1526,208026,11552.615.876
13/01/202126,167026,1835-0,0226,211026,13922.619.773
12/01/202126,254626,1876-0,2526,262026,17682.620.310
11/01/202126,238026,25450,3926,272026,23502.627.026
10/01/202126,148026,15300,0226,153026,1180--
08/01/202126,148026,1480-0,1926,148026,1480--
07/01/202126,175026,1980-0,0126,242026,1110--
06/01/202126,123026,20000,2226,202026,0770--
05/01/202126,156026,1430-0,1826,240026,1090--
04/01/202126,189026,1890-0,2126,189026,1890--
03/01/202126,253526,24400,0626,275026,23202.625.864
01/01/202126,229026,22900,0026,229026,22902.624.364
31/12/202026,230826,22900,0026,328026,20112.624.423
30/12/202026,177226,23000,1626,267026,15302.624.449
29/12/202026,348226,1870-0,6426,369626,13102.618.752
28/12/202026,219026,35690,5226,378026,16342.635.212
27/12/202026,153026,22100,1526,242026,15302.622.459
25/12/202026,255026,1820-0,2726,277026,14202.618.559
24/12/202026,258026,2530-0,0226,354026,16802.625.478
23/12/202026,326026,2570-0,2326,398526,24602.625.908
22/12/202026,198026,31850,4926,355026,16102.632.540
21/12/202026,151626,19000,1526,395526,14302.619.412
20/12/202026,141026,15030,0326,183026,12002.615.237
18/12/202026,113026,14300,0126,194026,10202.614.512
17/12/202026,195026,1410-0,2026,218026,09752.613.984
16/12/202026,340026,1925-0,4726,348026,08902.619.482
15/12/202026,326526,3150-0,1026,393526,27912.631.804
14/12/202026,320026,34100,1026,394026,29102.633.943
13/12/202026,322026,3140-0,1726,432026,31222.631.116
11/12/202026,315526,35800,1126,397526,24502.635.516
10/12/202026,296026,32900,1326,375026,22152.632.575
09/12/202026,328526,2940-0,1326,350026,15802.629.078
08/12/202026,507026,3290-0,6926,523726,32302.632.402
07/12/202026,473126,51300,1226,560026,44802.651.671
06/12/202026,459026,48250,0326,517026,45902.648.294
04/12/202026,418026,47400,2126,543026,41002.647.444
03/12/202026,407526,41900,0626,467026,37902.641.716
02/12/202026,290526,40400,4926,447026,25702.640.136
01/12/202026,280026,2750-0,0226,304026,19952.627.912
30/11/202026,215026,27900,2726,316026,13502.628.686
29/11/202026,190026,2080-0,0126,225026,17202.621.506
27/11/202026,172026,21000,2226,243026,11152.621.706
26/11/202026,114126,15200,0826,199026,10402.617.426
25/11/202026,164026,1320-0,1326,268026,10752.614.748
24/11/202026,324026,1660-0,6126,327026,11152.618.134
23/11/202026,346026,3260-0,0326,355026,27602.634.212
22/11/202026,337026,3330-0,1426,357026,32202.634.766
20/11/202026,331026,37100,1026,396026,21452.638.566
19/11/202026,334026,3447-0,0426,408526,31852.635.926
18/11/202026,485526,3540-0,4926,522526,32602.636.844
17/11/202026,412026,48270,3026,551026,40102.649.705
16/11/202026,465526,4040-0,1126,497526,31452.641.849
15/11/202026,386526,43200,0426,492026,38652.644.656
13/11/202026,505526,4210-0,3126,573526,41802.643.556
12/11/202026,424526,50300,2526,543026,41302.651.785
11/11/202026,418026,43700,0726,501026,37832.645.250
10/11/202026,520526,4185-0,3026,542026,38502.643.446
09/11/202026,582526,4980-0,3026,613026,40802.651.516
08/11/202026,610526,57800,0626,615026,56602.659.357
06/11/202026,646026,5630-0,3426,733526,55102.657.857
05/11/202026,841926,6525-0,7426,862026,60802.666.593
04/11/202026,856526,85150,0027,069026,74652.686.501
03/11/202027,122026,8510-0,9527,129026,80602.686.502
02/11/202027,266527,1085-0,5627,284527,07402.712.455
01/11/202027,209527,26250,0727,276527,04352.727.739
30/10/202027,369527,2430-0,4627,412027,20452.725.789
29/10/202027,452427,3680-0,3027,479027,31552.738.334
28/10/202027,326927,44900,4527,493527,30902.746.442
27/10/202027,296027,32650,1027,391027,26402.734.277
26/10/202027,212527,30000,3127,329527,19902.731.622
25/10/202027,225527,21550,1027,268027,18702.723.035
23/10/202027,214527,1870-0,0727,298027,11402.720.185
22/10/202027,214027,2055-0,1027,308527,16552.722.024
21/10/202027,152527,23150,2227,259027,06152.724.748
20/10/202027,273527,1710-0,3327,329527,12202.718.670
19/10/202027,306027,2610-0,1627,373027,19382.727.636
18/10/202027,310027,30400,0427,313027,29002.731.829
16/10/202027,324027,2940-0,1527,404527,20052.730.829
15/10/202027,292527,33550,2127,400027,26352.734.977
14/10/202027,393027,2790-0,3427,466027,20352.729.346
13/10/202027,183527,37200,7127,408527,17302.738.704
12/10/202027,060527,17800,4527,218026,99902.719.318
11/10/202026,984527,05600,1527,067026,94752.707.168
09/10/202027,188527,0150-0,6427,216427,00602.702.954
08/10/202027,103327,18950,3527,214627,06052.720.404
07/10/202027,031527,09550,1827,135026,95552.710.999
06/10/202027,106527,0460-0,2227,124526,95882.706.032
05/10/202027,126427,1063-0,0927,170027,06852.712.081
04/10/202027,078527,13000,0427,160527,07852.714.412
02/10/202026,866527,11900,9927,164226,84432.713.312
01/10/202027,083526,8520-0,7827,084026,84202.686.589
30/09/202027,192027,0640-0,4527,279527,00402.707.778
29/09/202027,236327,1875-0,0927,250327,08452.720.129
28/09/202027,148027,21150,2327,235027,00352.722.538
27/09/202027,244527,14930,2127,244527,09602.716.246
25/09/202027,117527,0920-0,0927,241526,96402.710.547
24/09/202026,962527,11660,5027,178526,94302.712.996
23/09/202026,921526,98180,2227,017026,86152.699.547
22/09/202027,114526,9225-0,6927,220526,88252.693.620
21/09/202026,736027,10901,3827,240026,71202.712.328
20/09/202026,740026,73900,0126,751026,72802.675.217
18/09/202026,735526,73500,0526,786526,65452.674.817
17/09/202026,719526,72240,0326,777026,67002.673.574
16/09/202026,770526,7150-0,1926,808526,66002.672.793
15/09/202026,660526,76690,4326,851526,63402.678.032
14/09/202026,575626,65250,2826,699026,54202.666.707
13/09/202026,578526,57850,0226,596526,55902.659.206
11/09/202026,583926,5740-0,0426,601026,50952.658.756
10/09/202026,500226,58370,3326,612026,47802.659.726
09/09/202026,516326,4954-0,0926,564526,47802.650.875
08/09/202026,484826,51850,1326,548526,46402.653.265
07/09/202026,479026,48350,0226,583326,43452.649.829
06/09/202026,481526,47750,0626,488026,44802.649.099
04/09/202026,403526,46200,1926,511526,37202.647.549
03/09/202026,337426,41150,3026,430726,26452.642.508
02/09/202026,253526,33130,3226,389526,22452.634.496
01/09/202026,258426,2485-0,0826,293026,17002.626.217
31/08/202026,105826,26920,6326,298526,09602.628.405
30/08/202026,123026,1048-0,0426,149026,09502.611.847
28/08/202026,289026,1150-0,6626,306526,09962.612.867
27/08/202026,261726,28900,1326,330926,19742.630.349
26/08/202026,171026,25600,3526,301026,15642.626.929
25/08/202026,092826,16520,2826,201426,06452.617.868
24/08/202026,072026,09160,0826,120026,02702.610.572
23/08/202026,077026,07050,0326,092026,06302.608.445
21/08/202026,047026,06300,0926,115226,00252.607.695
20/08/202026,094026,0405-0,2426,112025,95502.605.431
19/08/202026,101026,1035-0,0226,146026,06502.611.739
18/08/202026,143126,1092-0,1426,177526,08802.612.311
17/08/202026,123026,14590,0126,182626,05602.615.997
16/08/202026,133026,14400,2426,148026,08502.615.760
14/08/202026,141526,0820-0,2226,171026,05892.609.560
13/08/202026,113526,13820,0026,184026,07192.615.185
12/08/202026,172526,1381-0,1326,214026,09752.615.237
11/08/202026,197026,1709-0,1026,243526,10202.618.536
10/08/202026,314026,1959-0,4226,319026,14802.621.083
09/08/202026,308526,30600,1026,328526,27602.632.029
07/08/202026,331826,2810-0,1926,416026,25622.629.529
06/08/202026,088126,33200,9326,343526,07882.634.627
05/08/202026,117526,0889-0,1026,143526,07502.610.289
04/08/202026,290526,1162-0,6226,297526,09002.612.942
03/08/202026,255026,27870,1126,342026,21322.629.308
02/08/202026,257026,24850,0726,276026,23802.626.200
31/07/202026,227526,23100,0026,307526,15622.624.450
30/07/202026,213926,23100,0226,294026,19002.624.378
29/07/202026,276026,2265-0,2126,315126,15402.623.919
28/07/202026,169026,28080,4126,306026,15762.629.361
27/07/202026,251926,1730-0,3026,270026,16442.618.614
26/07/202026,231026,25120,0526,334026,21102.626.539
24/07/202026,303526,2380-0,2626,376026,21702.625.094
23/07/202026,362526,3057-0,2226,383026,24472.631.868
22/07/202026,332226,36260,1226,425226,30732.637.566
21/07/202026,625026,3323-1,0926,634526,31602.634.480
20/07/202026,641826,6232-0,0526,673026,58002.663.708
19/07/202026,604026,63760,0026,671026,59402.665.173
17/07/202026,689526,6370-0,1926,728026,61752.665.012
16/07/202026,671426,68650,0526,729526,63202.669.939
15/07/202026,667526,67300,0426,696026,55702.668.593
14/07/202026,661526,6635-0,0326,727026,63482.667.526
13/07/202026,672026,67100,0526,736026,60692.668.374
12/07/202026,677026,65800,0126,692026,62102.667.327
10/07/202026,658026,65500,0526,730026,63402.666.932
09/07/202026,647326,6425-0,0226,727626,61862.665.600
08/07/202026,721526,6490-0,2826,813726,62832.666.113
07/07/202026,673026,72370,2426,757026,65192.673.639
06/07/202026,676326,6605-0,0526,732026,63822.667.327
05/07/202026,677026,6733-0,0526,686426,67172.668.829
03/07/202026,600026,68600,3226,709026,57002.669.945
02/07/202026,605526,6005-0,0226,666026,55802.661.408
01/07/202026,665526,6065-0,2726,690526,57892.661.983
30/06/202026,775026,6774-0,4126,864026,60852.669.178
29/06/202026,788726,78710,0426,908426,72772.680.088
28/06/202026,840526,77600,1026,840526,75002.678.852
26/06/202026,709026,75000,1826,848526,66772.676.182
25/06/202026,736526,7020-0,1226,870526,67202.671.415
24/06/202026,626526,73300,4626,767626,58402.674.432
23/06/202026,665126,6105-0,2126,725026,56052.662.284
22/06/202026,646426,66550,0026,733026,61322.667.911
21/06/202026,662526,66500,0026,699026,62002.667.764
19/06/202026,695526,6640-0,1226,707826,63902.667.637
18/06/202026,600026,69650,3726,716526,57002.670.866
17/06/202026,617026,5971-0,0726,642026,52422.660.832
16/06/202026,659526,6149-0,1626,719526,52702.662.586
15/06/202026,776026,6585-0,4426,888026,61622.667.187
14/06/202026,753526,77550,2326,783526,74802.678.818
12/06/202026,735226,7150-0,0726,816026,62002.672.787
11/06/202026,563526,73300,6326,783526,54702.674.553
10/06/202026,556526,56450,0226,689926,52002.657.675
09/06/202026,595526,5584-0,0526,728526,51142.657.237
08/06/202026,610026,5730-0,1026,690526,52972.658.767
07/06/202026,574526,59900,0926,641026,57452.661.190
05/06/202026,675326,5740-0,3426,683026,48902.658.684
04/06/202026,620726,66350,1626,834026,51932.667.577
03/06/202026,594526,62200,0926,670026,47462.663.386
02/06/202026,754526,5990-0,5526,840526,51832.661.071
01/06/202026,932026,7450-0,7026,950026,72602.675.781
31/05/202026,911026,93300,0126,975026,91102.694.367
29/05/202026,984026,9300-0,2827,057026,88652.694.098
28/05/202027,108527,0065-0,4527,178926,92502.701.898
27/05/202027,046527,12950,3627,211526,98272.714.411
26/05/202027,231127,0318-0,7527,261526,99952.704.549
25/05/202027,330027,2370-0,3427,353027,20702.724.997
24/05/202027,311527,32900,2927,346027,30802.734.227
22/05/202027,120527,24900,4927,361527,09402.726.147
21/05/202027,332027,1165-0,7427,362027,08242.712.858
20/05/202027,481527,3190-0,5927,506527,28502.733.118
19/05/202027,619027,4824-0,5627,659827,42502.749.510

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.