Actualizado 10:28 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
27/09/2021129,740129,8400,05130,000129,450--
24/09/2021129,510129,7700,22129,880129,350--
23/09/2021128,370129,4900,85129,580128,310--
22/09/2021128,090128,4000,22128,800127,900--
21/09/2021128,330128,120-0,18128,740127,940--
20/09/2021128,970128,352-0,51129,060128,100--
17/09/2021129,110129,010-0,07129,700128,702--
16/09/2021129,220129,100-0,12129,380128,570--
15/09/2021129,490129,251-0,20129,560129,030--
14/09/2021129,920129,510-0,32130,220129,330--
13/09/2021129,810129,9200,02130,009129,550--
10/09/2021129,760129,9000,08130,360129,650--
09/09/2021130,320129,790-0,43130,350129,628--
08/09/2021130,615130,352-0,23131,255129,379--
07/09/2021130,350130,6590,18131,405129,380--
06/09/2021130,400130,420-0,02130,550130,090--
03/09/2021130,580130,440-0,12130,770129,672--
02/09/2021130,300130,6000,23130,629130,130--
01/09/2021129,920130,3000,28130,480129,850--
31/08/2021129,660129,9400,19130,200129,560--
30/08/2021129,575129,6900,07129,760129,450--
27/08/2021129,380129,6000,13129,800129,130--
26/08/2021129,470129,428-0,07129,800129,186--
25/08/2021128,930129,5200,43129,656128,730--
24/08/2021128,855128,9600,09129,060128,560--
23/08/2021128,365128,8400,29129,170128,110--
20/08/2021128,200128,4700,19128,644127,910--
19/08/2021128,580128,220-0,29128,740127,900--
18/08/2021128,330128,5900,19128,990128,190--
17/08/2021128,700128,347-0,28128,900128,154--
16/08/2021129,315128,710-0,45129,540128,460--
13/08/2021129,560129,290-0,23129,780129,137--
12/08/2021129,650129,594-0,03129,780129,300--
11/08/2021129,580129,6300,04129,830129,540--
10/08/2021129,500129,5800,03129,710129,370--
09/08/2021129,640129,535-0,13130,000129,345--
06/08/2021129,890129,710-0,17130,100129,540--
05/08/2021129,610129,9300,25130,070129,570--
04/08/2021129,360129,6000,16130,040129,110--
03/08/2021129,800129,390-0,32129,900129,110--
02/08/2021130,145129,800-0,32130,450129,560--
30/07/2021130,150130,2200,01130,530129,990--
29/07/2021130,170130,201-0,01130,580129,870--
28/07/2021129,730130,2100,35130,300129,590--
27/07/2021130,295129,760-0,43130,300129,510--
26/07/2021130,120130,3200,13130,380129,650--
23/07/2021129,650130,1500,36130,220129,600--
22/07/2021130,100129,681-0,37130,320129,350--
21/07/2021129,450130,1600,54130,220129,120--
20/07/2021129,170129,4610,21129,561128,570--
19/07/2021129,985129,190-0,60129,980128,860--
16/07/2021129,730129,9700,15130,310129,610--
15/07/2021130,150129,771-0,32130,230129,580--
14/07/2021130,310130,190-0,10130,450129,990--
13/07/2021130,900130,320-0,47131,110130,170--
12/07/2021130,785130,9400,08131,062130,420--
09/07/2021130,020130,8300,60131,190129,640--
08/07/2021130,490130,050-0,34130,560129,600--
07/07/2021130,780130,500-0,23131,060130,351--
06/07/2021131,660130,800-0,65131,890130,550--
05/07/2021131,695131,660-0,23131,900131,290--
02/07/2021132,180131,970-0,17132,480131,150--
01/07/2021131,730132,2000,34132,500131,520--
30/06/2021131,570131,7500,14131,900131,250--
29/06/2021131,920131,570-0,30131,970131,240--
28/06/2021132,250131,960-0,23132,360131,710--
25/06/2021132,250132,270-0,02132,440131,962--
24/06/2021132,380132,293-0,11132,530132,090--
23/06/2021132,110132,4400,76132,720132,040--
22/06/2021131,460131,4370,46131,600131,280--
21/06/2021130,790130,8400,02130,860130,090--
18/06/2021131,310130,820-0,40131,400130,570--
17/06/2021132,690131,340-1,49132,860130,990--
16/06/2021133,470133,325-0,09133,620133,030--
15/06/2021133,400133,4430,06133,530133,390--
14/06/2021132,760133,3600,33133,420132,610--
11/06/2021133,120132,927-0,27133,440132,810--
10/06/2021133,520133,2810,00133,330133,230--
09/06/2021133,300133,280-0,01133,380133,200--
08/06/2021133,200133,2920,02133,330133,200--
07/06/2021133,200133,2660,03133,340132,850--
04/06/2021133,770133,220-0,35133,620133,110--
03/06/2021133,780133,694-0,20133,950133,590--
02/06/2021133,720133,9660,07134,020133,920--
01/06/2021133,964133,8730,06133,900133,793--
31/05/2021133,952133,799-0,09133,827133,724--
28/05/2021133,961133,9170,69133,934133,830--
27/05/2021133,100133,000-0,28133,040132,940--
26/05/2021133,268133,3780,27133,410133,312--
25/05/2021132,893133,0130,22133,039132,938--
24/05/2021132,655132,720-0,41132,930132,670--
19/05/2021133,100133,2650,29133,265133,259--
18/05/2021132,710132,8800,13132,880132,840--
17/05/2021132,841132,706-0,19132,706132,661--
16/05/2021132,845132,9650,11132,975132,5891.330.155
14/05/2021132,265132,8240,41132,865132,2451.328.706
13/05/2021132,456132,285-0,12132,755132,0251.323.328
12/05/2021132,027132,4480,32132,505131,6571.324.953
11/05/2021132,141132,027-0,09132,495131,7751.320.743
10/05/2021132,139132,1490,00132,555131,8851.321.999
09/05/2021132,105132,1430,04132,199131,9811.321.950
07/05/2021131,559132,0960,39132,207131,475132.145
06/05/2021131,152131,5760,32131,875131,1051.316.255
05/05/2021131,358131,151-0,16131,485130,9811.311.995
04/05/2021131,558131,360-0,16131,665131,1351.314.105
03/05/2021131,455131,5750,10132,185131,4251.316.258
02/05/2021131,435131,4500,01131,581131,3991.315.038
30/04/2021132,050131,436-0,47132,215131,3641.314.848
29/04/2021131,683132,0530,26132,395131,5951.321.027
28/04/2021131,486131,7050,17131,835131,3851.317.564
27/04/2021130,693131,4850,60131,545130,5651.315.359
26/04/2021130,439130,7020,21130,785130,2051.307.438
25/04/2021130,525130,428-0,09130,655130,4151.304.735
23/04/2021129,742130,5420,62130,585129,5851.305.871
22/04/2021130,059129,742-0,24130,495129,6421.297.883
21/04/2021130,110130,057-0,04130,165129,6251.301.041
20/04/2021130,202130,113-0,06130,995129,9851.301.629
19/04/2021130,138130,1910,04130,325129,6951.302.382
18/04/2021130,385130,134-0,20130,385130,0641.301.769
16/04/2021130,096130,3960,23130,565129,9651.304.398
15/04/2021130,515130,097-0,30130,545130,0151.301.400
14/04/2021130,213130,4890,22130,615130,025130.532
13/04/2021130,292130,207-0,07130,525129,7851.302.518
12/04/2021130,528130,295-0,17130,635129,8851.303.406
11/04/2021130,505130,5230,00130,645130,3231.305.649
09/04/2021130,274130,5220,19130,575130,0451.305.645
08/04/2021130,434130,275-0,12130,505129,5651.303.162
07/04/2021130,371130,4280,03130,705130,1351.304.690
06/04/2021130,229130,3950,14130,585129,8051.304.387
05/04/2021130,243130,216-0,02130,285129,8251.302.626
04/04/2021129,835130,2450,01130,285129,8351.302.810
02/04/2021130,276130,229-0,05130,345130,0151.302.681
01/04/2021129,882130,2950,31130,335129,6451.303.389
31/03/2021129,312129,8880,45130,065129,2541.299.321
30/03/2021129,255129,3110,01129,575129,1651.293.556
29/03/2021129,420129,295-0,04129,445128,8251.293.463
28/03/2021129,359129,4190,06129,455129,2601.294.561
26/03/2021128,567129,3470,61129,485128,5251.293.941
25/03/2021128,520128,5650,02128,965128,3751.286.122
24/03/2021128,525128,5350,04128,885128,285128.588
23/03/2021129,804128,490-1,02129,945128,4251.285.419
22/03/2021129,394129,8150,31129,965129,1251.298.696
21/03/2021129,355129,415-0,17129,636128,8451.294.673
19/03/2021129,832129,636-0,15130,015129,3051.296.863
18/03/2021130,490129,825-0,51130,685129,5851.298.759
17/03/2021129,769130,4910,55130,525129,7451.305.389
16/03/2021130,153129,771-0,31130,425129,4851.298.187
15/03/2021130,394130,175-0,17130,515129,9751.302.259
14/03/2021130,145130,3970,05130,455130,0901.304.454
12/03/2021130,083130,3310,19130,415129,8051.303.770
11/03/2021129,320130,0830,59130,155129,2251.301.296
10/03/2021129,174129,3250,12129,455129,0251.293.719
09/03/2021129,093129,1740,06129,565128,9251.292.209
08/03/2021129,295129,090-0,15129,345128,775129.139
07/03/2021129,213129,2850,15129,415128,9491.293.324
05/03/2021129,181129,089-0,08129,605128,8451.291.336
04/03/2021128,985129,1880,16129,665128,9051.292.329
03/03/2021129,008128,986-0,03129,475128,7251.290.314
02/03/2021128,732129,0210,23129,105128,1751.290.691
01/03/2021128,736128,725-0,01128,965128,2051.287.751
28/02/2021128,595128,7420,07128,835128,4931.287.931
26/02/2021129,360128,657-0,54129,495128,5451.287.143
25/02/2021128,934129,3520,30129,995128,8651.294.019
24/02/2021127,944128,9650,80128,975127,9251.290.088
23/02/2021127,742127,9460,14128,075127,6751.279.966
22/02/2021127,958127,765-0,16128,265127,4951.278.080
21/02/2021127,750127,9650,17128,015127,5151.280.062
19/02/2021127,760127,742-0,03128,205127,6451.277.846
18/02/2021127,507127,7850,22127,875127,325127.829
17/02/2021128,276127,507-0,60128,375127,2951.275.492
16/02/2021127,857128,2820,35128,475127,8351.283.238
15/02/2021127,342127,8400,39127,995127,2851.278.820
14/02/2021126,935127,3480,11127,415126,6751.273.885
12/02/2021127,073127,2080,11127,345126,9651.272.490
11/02/2021126,791127,0740,22127,195126,6951.271.156
10/02/2021126,730126,7920,05127,105126,6351.268.334
09/02/2021126,811126,729-0,08126,875126,4251.267.701
08/02/2021126,982126,835-0,12127,155126,6351.268.780
07/02/2021126,905126,9880,02127,095126,7581.270.317
05/02/2021126,333126,9690,50127,015126,1451.270.125
04/02/2021126,434126,339-0,07126,495126,0951.263.825
03/02/2021126,455126,4320,01126,545126,1351.264.761
02/02/2021126,567126,424-0,12126,855126,2551.264.687
01/02/2021126,927126,571-0,30127,065126,5011.266.167
31/01/2021127,110126,947-0,13127,300126,9101.269.896
29/01/2021126,427127,1090,54127,365126,3651.271.524
28/01/2021126,049126,4280,30126,685125,9951.264.694
27/01/2021126,012126,0450,01126,215125,5851.260.868
26/01/2021125,998126,0350,03126,185125,6851.260.769
25/01/2021126,285126,002-0,24126,395125,8051.260.468
24/01/2021126,320126,305-0,01126,395126,2401.263.506
23/01/2021126,318126,3150,31126,425125,9051.263.623
21/01/2021125,447125,9270,35126,005125,3751.259.740
20/01/2021126,134125,485-0,51126,205125,2551.255.329
19/01/2021125,248126,1300,70126,235125,2351.261.786
18/01/2021125,387125,255-0,11125,445125,0851.253.021
17/01/2021125,450125,393-0,03125,630125,3241.254.394
15/01/2021126,173125,431-0,59126,215125,3731.254.758
14/01/2021126,285126,175-0,08126,555125,9151.262.190
13/01/2021126,628126,275-0,31126,715126,2051.263.185
12/01/2021126,628126,6720,02126,885126,5351.267.192
11/01/2021126,655126,644-0,15126,725126,575126.691
10/01/2021127,036126,836-0,16127,068126,790--
08/01/2021127,036127,042-0,26127,042127,036--
07/01/2021127,000127,3700,29127,500126,880--
06/01/2021126,259127,0010,56127,248126,110--
05/01/2021126,200126,300-0,06126,500126,000--
04/01/2021126,370126,370-0,08126,370126,370--
03/01/2021126,180126,4780,32126,555126,1201.265.156
01/01/2021126,003126,0780,06126,078126,0031.261.213
31/12/2020126,846126,003-0,66127,005126,0031.260.493
30/12/2020126,887126,835-0,04127,175126,4551.268.795
29/12/2020126,775126,8850,10127,265126,7071.269.285
28/12/2020126,352126,7540,32126,985126,0401.267.988
27/12/2020126,260126,3500,07126,470126,0401.263.876
25/12/2020126,225126,2570,11126,431125,8751.263.035
24/12/2020126,247126,117-0,11126,525126,1101.261.630
23/12/2020126,159126,2500,07126,405125,9251.262.926
22/12/2020126,440126,159-0,22126,685125,9851.262.139
21/12/2020126,395126,4360,05126,635125,8951.264.829
20/12/2020126,595126,369-0,17126,654126,2551.264.196
18/12/2020126,479126,5890,09127,035126,3751.266.316
17/12/2020126,192126,4760,20126,575126,0051.265.311
16/12/2020125,966126,2250,19126,375125,7051.262.713
15/12/2020126,361125,981-0,30126,615125,9211.260.224
14/12/2020126,156126,3590,17126,535125,9051.263.999
13/12/2020126,005126,1430,10126,371125,9751.261.778
11/12/2020126,500126,022-0,39126,555125,7751.260.570
10/12/2020125,969126,5120,44126,765125,9351.265.485
09/12/2020126,099125,962-0,12126,545125,7751.259.995
08/12/2020125,943126,1130,13126,285125,8551.261.459
07/12/2020126,302125,949-0,28126,515125,9451.259.852
06/12/2020126,205126,2980,03126,475126,0931.263.333
04/12/2020126,098126,2570,12126,705126,0351.262.932
03/12/2020126,531126,109-0,33126,685126,015126.141
02/12/2020125,894126,5320,49126,595125,775126.563
01/12/2020124,501125,9151,11125,985124,4851.259.504
30/11/2020124,607124,535-0,06125,145124,2951.245.752
29/11/2020124,550124,6150,05124,695124,3101.246.482
27/11/2020124,189124,5580,31124,593123,8951.245.932
26/11/2020124,405124,179-0,19124,595123,8951.242.141
25/11/2020124,337124,4090,06124,545124,1351.244.478
24/11/2020123,786124,3410,45124,407123,6551.243.811
23/11/2020123,189123,7890,49123,855123,0951.238.284
22/11/2020123,110123,1880,03123,225122,9801.232.290
20/11/2020123,199123,148-0,02123,483123,0051.231.807
19/11/2020123,072123,1780,09123,335122,8351.232.202
18/11/2020123,577123,071-0,42123,595122,9651.231.100
17/11/2020123,958123,591-0,31124,027123,5071.236.319
16/11/2020123,965123,972-0,01124,440123,6251.240.136
15/11/2020123,535123,9860,13124,055123,5351.240.231
13/11/2020124,073123,831-0,19124,315123,6551.238.703
12/11/2020124,167124,061-0,09124,506123,6751.241.014
11/11/2020124,401124,170-0,19124,685123,915124.211
10/11/2020124,310124,4020,07124,607123,9851.244.448
09/11/2020122,801124,3201,24125,137122,725124.364
08/11/2020122,765122,7990,04122,925122,6751.228.393
06/11/2020122,424122,7550,26122,995122,2151.227.934
05/11/2020122,505122,433-0,08123,189122,2051.224.717
04/11/2020122,981122,535-0,35123,035121,9551.225.736
03/11/2020121,903122,9670,87123,095121,8051.230.062
02/11/2020121,786121,9040,13122,156121,7251.219.453
01/11/2020121,885121,750-0,13121,925121,6751.217.856
30/10/2020122,103121,907-0,17122,475121,6151.219.444
29/10/2020122,574122,108-0,37122,905121,885122.146
28/10/2020122,792122,557-0,45123,107122,1751.225.952
27/10/2020123,795123,107-0,58124,025122,985123.147
26/10/2020124,047123,825-0,18124,235123,7291.238.664
25/10/2020124,175124,043-0,12124,248123,9651.240.844
23/10/2020123,947124,1910,18124,255123,4051.242.310
22/10/2020124,042123,965-0,08124,115123,6351.240.057
21/10/2020124,770124,065-0,57124,865123,9051.241.078
20/10/2020124,101124,7730,53125,025124,0981.248.148
19/10/2020123,516124,1120,48124,365123,3551.241.543
18/10/2020123,500123,5180,02123,610123,3931.235.574
16/10/2020123,345123,4970,13123,735123,1151.235.356
15/10/2020123,491123,339-0,12123,795123,0051.233.774
14/10/2020123,858123,492-0,30123,965123,4551.235.309
13/10/2020124,455123,865-0,46124,485123,8051.239.043
12/10/2020124,808124,438-0,30124,885124,2751.244.777
11/10/2020124,930124,807-0,08125,260124,7301.248.444
09/10/2020124,758124,9050,11125,125124,5151.249.417
08/10/2020124,693124,7630,06124,905124,3551.248.054
07/10/2020123,990124,6840,55124,905123,8551.247.224
06/10/2020124,645123,996-0,50124,755123,8351.240.347
05/10/2020123,679124,6240,78124,745123,636124.662
04/10/2020123,420123,6610,20123,745123,240123.699
02/10/2020123,963123,415-0,44124,025123,0151.234.504
01/10/2020123,635123,9610,27124,225123,6051.239.969
30/09/2020124,069123,626-0,39124,275123,525123.663
29/09/2020123,244124,1050,77124,145123,1531.241.414

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