Actualizado 21:36 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
10/06/202124,032523,9860-0,1924,048323,939424.079.455
09/06/202123,986024,03220,1824,098223,909424.127.732
08/06/202124,183123,9881-0,8024,191023,974824.085.480
07/06/202124,281524,1822-0,4124,293924,015524.278.516
06/06/202124,265024,2829-0,0724,298824,253224.378.374
04/06/202124,449124,2988-0,6224,476424,230324.395.264
03/06/202124,308024,44990,5824,468224,283324.549.511
02/06/202124,392824,3084-0,3424,422624,283324.411.311
01/06/202124,383224,39110,0424,433524,280924.497.721
31/05/202124,307724,38160,3024,405824,261424.485.798
30/05/202124,305024,30830,0724,320324,291424.406.857
28/05/202124,330224,2914-0,1624,455824,256324.390.526
27/05/202124,245624,33090,3624,425624,193624.430.157
26/05/202124,384324,2434-0,5724,390024,216524.349.286
25/05/202124,277024,38310,4324,410924,248524.489.814
24/05/202124,287724,2777-0,0424,411124,236424.383.912
23/05/202124,306624,2876-0,0424,324124,279524.394.863
21/05/202124,316324,2975-0,0924,379224,212424.400.945
20/05/202124,275524,31850,1924,360724,220824.419.671
19/05/202124,265524,27170,0324,361024,183924.372.285
18/05/202124,040824,26430,9324,294924,032524.367.005
17/05/202124,148324,0408-0,4424,227624,024624.145.600
16/05/202124,142824,14630,0924,157824,123424.252.677
14/05/202124,098624,12480,1124,143823,972524.226.366
13/05/202124,332624,0985-0,9624,392524,054224.197.888
12/05/202124,246424,33270,3524,370924,137624.431.246
11/05/202124,177624,24680,3024,301324,128124.347.414
10/05/202124,227224,1750-0,2224,258524,145524.279.147
09/05/202124,221524,22760,0924,241224,207024.333.107
07/05/202124,250724,2070-0,1824,297024,129624.306.185
06/05/202124,321924,2514-0,2924,445124,211624.350.279
05/05/202124,272724,32250,1824,347624,205724.418.349
04/05/202124,343824,2789-0,2824,433024,245924.378.419
03/05/202124,306124,34680,1724,492524,299024.448.720
02/05/202124,343924,3064-0,0424,352024,294824.410.650
30/04/202124,296424,31680,0824,373824,199224.415.599
29/04/202124,143924,29670,6424,405424,076124.392.627
28/04/202124,232924,1413-0,3924,254924,079324.233.307
27/04/202124,006024,23610,9624,260823,989924.326.416
26/04/202124,002424,00650,0124,055423,935824.099.067
25/04/202123,994524,00320,0024,020123,943724.097.793
23/04/202123,954024,00350,2024,013723,899824.097.953
22/04/202123,955723,95440,0024,044923,863724.050.127
21/04/202124,016923,9549-0,2524,046423,844924.051.774
20/04/202123,862124,01560,6524,057523,857824.114.350
19/04/202123,857023,86090,0123,916223,789323.957.793
18/04/202123,882223,85810,0123,882223,823623.951.038
16/04/202123,879123,8559-0,1023,963423,826623.949.304
15/04/202124,074723,8787-0,8124,074723,818823.972.136
14/04/202124,005624,07260,2824,078323,956924.167.968
13/04/202124,001324,00620,0224,068423,927324.102.886
12/04/202123,991024,00090,0424,028023,905624.095.444
11/04/202123,976523,9907-0,0324,001523,942224.082.008
09/04/202123,951523,99710,1924,063223,920524.088.979
08/04/202124,000623,9519-0,2024,005923,883824.044.233
07/04/202123,959723,99970,1724,042023,928624.093.525
06/04/202123,999923,9596-0,1724,070423,858124.056.661
05/04/202123,900723,99980,4324,070923,809024.099.380
04/04/202123,796623,89620,0223,909223,796623.989.314
02/04/202123,905023,8903-0,0623,941623,872523.984.016
01/04/202123,967123,9040-0,2724,031023,851123.998.004
31/03/202124,124323,9680-0,6424,156323,929624.061.426
30/03/202124,272924,1235-0,6024,299824,082824.218.729
29/03/202124,324524,2700-0,0324,494024,213524.365.293
28/03/202124,276324,32150,1824,378924,210224.415.046
26/03/202124,360724,2777-0,3424,416224,207724.374.034
25/03/202124,686324,3600-1,3224,731024,245924.457.208
24/03/202124,632924,68690,2224,773024,456024.784.820
23/03/202124,557224,63230,3124,801024,390324.732.632
22/03/202124,550424,55650,0224,781124,496224.659.938
21/03/202124,412524,55100,5624,788924,412524.651.584
19/03/202124,413324,41400,0024,463924,144224.513.482
18/03/202124,398624,41350,0524,530924,278024.511.803
17/03/202124,524124,4008-0,5124,757324,337224.500.379
16/03/202124,651224,5250-0,5224,722424,433224.623.833
15/03/202124,752724,6525-0,4024,844324,617724.754.105
14/03/202124,742724,75090,2724,777824,672524.853.902
12/03/202124,706224,6839-0,1024,950024,68392.478.623
11/03/202124,927024,7092-0,8724,941624,671424.809.425
10/03/202125,232224,9270-1,2125,270524,888725.028.074
09/03/202125,481225,2325-0,9625,547325,129325.337.668
08/03/202125,350625,47830,5125,675525,303325.587.929
07/03/202125,363825,3496-0,1425,402125,318525.459.098
05/03/202125,291525,38630,3725,498625,215525.489.892
04/03/202125,256825,29350,1625,330824,984825.394.141
03/03/202124,903225,25331,4125,338424,841425.355.337
02/03/202124,890724,90280,0725,026924,811725.006.052
01/03/202125,133624,8842-1,0125,148524,798524.990.567
28/02/202125,196525,1368-0,2125,213125,12612.524.587
26/02/202125,444225,1888-1,0025,533725,174125.298.537
25/02/202124,813625,44202,5725,640224,799825.552.207
24/02/202124,931624,8054-0,5024,946124,749924.911.570
23/02/202125,237224,9309-1,2225,260324,904825.026.285
22/02/202124,846625,23811,5725,283924,820825.327.783
21/02/202124,775724,84680,3424,866924,741624.934.759
19/02/202124,559424,76350,8424,857024,546724.851.380
18/02/202124,346524,55650,8624,715324,311524.643.925
17/02/202124,452724,3474-0,4524,531624,267424.434.952
16/02/202124,218424,45790,9924,510124,198124.545.664
15/02/202124,172324,21860,2124,231124,147324.304.084
14/02/202124,080524,16890,0024,193024,080524.254.052
12/02/202124,222324,1683-0,2224,325124,143724.254.048
11/02/202124,278624,2216-0,2224,307424,163724.310.658
10/02/202124,340124,2762-0,2624,420024,251424.365.710
09/02/202124,231824,33860,4424,390024,201924.427.679
08/02/202124,238424,2310-0,0324,350824,184624.320.205
07/02/202124,212424,23820,1124,257124,201124.327.705
05/02/202124,405524,2105-0,7924,418524,161424.301.293
04/02/202124,314924,40450,3624,553624,228624.495.200
03/02/202124,245924,31770,3024,341824,145324.407.648
02/02/202124,582324,2443-1,3724,594124,179824.333.016
01/02/202124,853624,5812-1,1124,863124,495924.670.986
31/01/202124,855524,8572-0,3424,941924,727724.948.025
29/01/202124,941924,94191,5224,995224,409425.032.644
28/01/202124,602724,5682-0,1724,747024,431424.660.565
27/01/202124,329624,60961,1524,622724,260624.702.961
26/01/202124,418124,3289-0,3624,572324,258024.423.964
25/01/202124,274824,41760,5924,527124,173224.516.130
24/01/202124,293024,2741-0,1724,327824,247924.372.714
22/01/202124,315824,31581,2424,352324,006024.416.438
21/01/202123,728124,01741,2224,046523,712324.118.529
20/01/202123,853223,7273-0,5323,878123,658323.829.285
19/01/202123,787523,85320,2723,901623,755123.956.516
18/01/202123,955023,7885-0,7224,110323,747623.893.617
17/01/202123,959223,96010,2723,963723,894724.067.275
15/01/202123,969023,8947-0,3124,074723,836324.000.874
14/01/202124,125523,9686-0,6524,163923,896824.071.094
13/01/202124,195624,1263-0,6624,287424,015024.227.879
12/01/202124,397724,2874-0,4624,418524,235824.391.463
11/01/202124,397624,3994-0,2024,408324,378324.505.009
10/01/202124,415024,44930,1424,449524,3847--
08/01/202124,415024,4150-0,5224,415024,4150--
07/01/202124,211724,54241,3424,639424,1405--
06/01/202124,426524,2179-0,9924,542924,1025--
05/01/202124,434224,45910,1024,661524,3089--
04/01/202124,434224,43420,5024,434224,4342--
03/01/202124,386924,31320,5824,405124,174224.419.894
01/01/202124,174224,1742-0,5424,306124,174224.279.282
31/12/202024,463424,3061-0,6624,481724,261424.411.453
30/12/202024,431324,46730,1524,631824,316324.573.373
29/12/202024,443324,4298-0,1024,572324,335924.532.999
28/12/202024,249124,45300,8324,590724,229024.556.962
27/12/202024,213124,25090,2724,302124,186324.279.529
25/12/202024,180724,1863-0,1724,258224,141224.299.778
24/12/202024,456924,2286-0,9424,482224,161924.342.079
23/12/202024,500624,4577-0,1724,573124,407224.572.664
22/12/202024,466424,49860,1424,619824,383024.620.204
21/12/202024,534624,4652-0,2725,074924,364724.586.588
20/12/202024,433024,53240,4324,559924,401224.650.752
18/12/202024,324624,42740,4224,499724,250024.539.527
17/12/202024,241224,32610,3624,334924,155024.437.596
16/12/202024,238624,23920,0524,366624,164824.351.284
15/12/202024,578924,2269-1,4324,617124,181224.338.243
14/12/202024,364624,57720,8924,599424,293324.683.900
13/12/202024,421824,3615-0,1124,453424,351024.465.465
11/12/202024,297424,38950,3724,481124,260124.489.941
10/12/202024,013124,29911,2124,316523,962524.394.904
09/12/202023,963824,00960,1824,118923,883424.106.603
08/12/202024,093523,9654-0,5424,114123,846324.068.764
07/12/202023,980824,09470,4824,145623,980724.198.797
06/12/202023,974023,98070,0224,017523,950124.081.025
04/12/202024,176223,9762-0,8324,210323,942524.075.942
03/12/202024,227424,1766-0,1924,270824,105724.276.306
02/12/202024,177124,22260,1824,294324,143924.326.540
01/12/202024,066724,17990,4524,214824,012824.286.739
30/11/202023,983824,07210,3424,126323,965624.178.891
29/11/202023,984023,9896-0,0124,003923,957024.097.857
27/11/202023,876023,99090,4824,028823,816024.100.595
26/11/202023,802823,87620,2923,912523,776323.983.467
25/11/202023,831023,8078-0,1023,939223,765023.907.787
24/11/202023,810223,83170,1023,894923,753323.934.410
23/11/202023,833823,8086-0,1123,920123,726823.914.911
22/11/202023,839423,8347-0,0823,854823,787123.943.102
20/11/202024,029423,8527-0,7424,062123,777123.952.674
19/11/202024,073924,0306-0,1924,174323,874424.126.014
18/11/202024,062624,07760,0624,135723,961924.173.531
17/11/202024,028124,06280,1324,265824,013024.161.065
16/11/202024,101024,0317-0,2924,115223,865524.128.982
15/11/202024,061124,1012-0,2124,167724,061124.197.156
13/11/202024,319324,1513-0,7224,423524,097324.246.736
12/11/202024,109224,32590,9124,412124,084924.419.651
11/11/202024,034124,10700,3024,226623,878724.200.193
10/11/202024,052224,0350-0,0724,216923,936524.129.520
09/11/202024,400224,0519-1,4524,426923,836024.146.120
08/11/202024,417424,40650,0324,446224,393124.502.224
06/11/202024,534224,3991-0,4924,756424,386424.493.162
05/11/202024,584324,5195-0,2424,655424,401524.613.638
04/11/202024,743424,5792-0,6625,517124,482924.678.233
03/11/202024,881224,7431-0,5724,959124,585524.844.823
02/11/202024,769724,88390,4625,012424,715124.986.142
01/11/202024,748424,76930,4024,790624,662824.868.333
30/10/202024,937824,6709-1,1125,094524,663224.769.987
29/10/202024,965924,9478-0,0625,174624,837625.047.914
28/10/202024,791424,96390,6025,038924,758025.066.501
27/10/202024,762424,81480,2124,843824,629024.920.587
26/10/202024,770124,7616-0,0224,956024,690824.871.449
25/10/202024,757024,7654-0,0424,795324,748324.875.452
23/10/202024,773224,77590,0124,811924,707024.879.444
22/10/202025,074024,7740-1,1925,133224,754824.880.133
21/10/202024,967625,07240,4225,105924,895525.177.723
20/10/202024,940124,96700,0825,074024,891525.073.234
19/10/202024,720424,94600,9025,063524,650325.055.768
18/10/202024,775624,7238-0,2224,783524,715724.829.074
16/10/202024,917024,7775-0,5725,011624,715324.882.724
15/10/202025,050024,9187-0,5125,199824,891325.023.365
14/10/202025,051325,0452-0,0325,171924,990925.152.250
13/10/202025,053525,05240,0025,203424,939825.160.964
12/10/202024,989225,05120,2525,132924,979625.162.157
11/10/202024,978924,9884-0,1225,074024,969225.101.262
09/10/202025,131325,0176-0,4525,160724,981125.129.304
08/10/202025,253425,1297-0,4925,294025,123425.236.836
07/10/202025,461225,2534-0,8225,488125,176625.359.509
06/10/202025,210925,46321,0125,554825,062125.571.013
05/10/202025,331725,2098-0,4825,332625,116525.319.802
04/10/202025,309225,33070,0825,353125,298225.443.250
02/10/202025,658025,3103-1,3625,864125,291625.418.338
01/10/202025,883925,6583-0,8925,909525,592525.766.056
30/09/202026,283025,8885-1,4926,419225,815226.001.127
29/09/202026,160426,27920,5126,361825,971426.392.430
28/09/202025,970826,14490,6826,398425,855826.256.188
27/09/202025,973025,9690-0,1125,998725,867626.075.094
25/09/202025,841725,99870,6026,194825,682926.104.497
24/09/202026,120525,8426-1,0726,420425,644025.948.952
23/09/202025,367526,12082,9726,161025,359626.227.109
22/09/202025,110925,36831,0225,475225,038825.475.617
21/09/202025,008025,11210,3925,388924,964925.219.027
20/09/202024,985925,0154-0,0925,041724,951625.117.952
18/09/202024,754125,03891,1325,039224,685425.141.152
17/09/202024,765524,7582-0,0224,902324,702924.862.782
16/09/202025,055624,7626-1,1725,057724,740824.867.305
15/09/202025,016125,05650,1625,086124,904025.162.910
14/09/202025,186525,0155-0,6925,210524,984725.122.793
13/09/202025,187225,1902-0,0725,221125,156225.297.821
11/09/202025,342925,2075-0,5725,375625,153725.315.480
10/09/202025,256425,35130,4025,403425,226625.461.597
09/09/202025,822725,2496-1,7625,841925,196025.363.335
08/09/202025,539525,70210,6425,802425,501325.821.085
07/09/202025,514025,53940,0925,605925,486525.654.271
06/09/202025,502825,5175-0,0325,552125,479525.626.565
04/09/202025,708725,5259-0,7125,740525,388725.634.228
03/09/202025,742625,7088-0,1725,784725,519125.817.720
02/09/202025,927425,7522-0,6725,989025,690325.863.116
01/09/202026,164725,9269-0,9626,203625,875926.042.850
31/08/202025,925626,17950,9726,226225,889226.297.008
30/08/202025,950325,92780,0525,965225,887826.041.383
28/08/202026,166525,9161-0,9526,241925,856826.031.015
27/08/202025,971726,16510,7426,229525,840526.280.551
26/08/202025,931025,97180,1625,983225,818726.089.043
25/08/202025,933125,9310-0,0226,039825,836326.053.795
24/08/202025,910025,93540,0925,996525,899526.060.920
23/08/202025,933225,9110-0,0225,940825,895526.036.774
21/08/202026,221225,9159-1,1626,237525,883726.037.422
20/08/202026,264126,2208-0,1626,388626,162826.339.756
19/08/202026,447926,2632-0,7026,483826,127326.383.036
18/08/202026,310326,44930,5226,518426,206326.571.262
17/08/202026,013226,31141,1426,359125,986926.434.636
16/08/202026,009826,0157-0,0926,040525,969426.136.793
14/08/202026,192926,0405-0,6026,251625,981726.161.580
13/08/202026,362426,1963-0,6326,484026,131126.317.019
12/08/202026,316926,36310,1826,459226,216826.484.426
11/08/202026,372526,3156-0,2226,406726,214526.440.539
10/08/202026,395426,3725-0,0826,525426,297126.502.836
09/08/202026,320526,3946-0,0526,422926,320526.523.677
07/08/202026,601426,4086-0,7626,659026,339026.535.353
06/08/202026,563226,61130,1826,761026,447726.736.646
05/08/202026,750526,5647-0,7026,753326,481826.693.819
04/08/202026,629326,75130,4626,918626,571926.885.246
03/08/202026,241526,62851,5026,696126,192026.764.820
02/08/202026,273326,23490,0026,298626,220826.369.536
31/07/202026,130226,23430,4026,321326,092326.361.424
30/07/202025,916826,13070,8326,188625,878926.256.279
29/07/202025,717325,91490,7725,947725,613826.041.246
28/07/202025,783125,7166-0,3425,920725,670625.845.815
27/07/202025,989725,8039-0,7026,048625,759325.937.677
26/07/202025,996225,98590,0926,006525,935726.121.195
24/07/202026,083925,9637-0,4526,255925,893926.093.686
23/07/202025,878626,08170,7926,146725,786626.208.821
22/07/202025,733525,87740,5525,923625,686926.005.273
21/07/202025,766625,7351-0,1225,767925,522025.863.737
20/07/202025,737825,76630,0825,935825,723925.897.650
19/07/202025,441425,7451-0,0425,786325,441425.876.419
17/07/202025,526225,75440,8925,862825,481425.880.399
16/07/202025,496725,52760,1325,579125,469025.650.904
15/07/202025,567425,4951-0,2925,601125,433225.618.658
14/07/202025,786525,5696-0,8525,893025,521425.698.090
13/07/202025,427425,78921,4125,836025,352925.921.599
12/07/202025,416025,42940,3625,450425,33732.556.215
10/07/202025,522725,3373-0,7625,740425,321525.464.049
09/07/202025,720725,5319-0,7325,829225,470425.656.066
08/07/202025,734125,71890,0425,918225,605725.844.394
07/07/202025,271425,70891,7925,797925,213525.835.468
06/07/202025,180025,25750,3025,338125,034325.385.077
05/07/202025,197325,18320,0625,215525,168025.311.302
03/07/202025,264625,1680-0,3725,372925,153825.290.605
02/07/202025,562925,2621-1,1525,590225,196525.382.565
01/07/202025,856325,5557-1,1625,907925,451525.680.114
30/06/202025,933125,8556-0,3026,028425,769225.983.438
29/06/202025,880325,93270,2126,129325,791826.062.930
28/06/202025,825525,87860,1925,914825,755526.005.888
26/06/202025,459525,83061,4825,886825,440525.955.577
25/06/202025,646625,4551-0,7525,799625,381825.577.407
24/06/202025,339625,64691,2225,665425,254225.770.307
23/06/202025,272425,33690,2525,627725,184725.465.135
22/06/202025,320825,2732-0,1425,374225,078325.399.923
21/06/202025,369025,30750,0425,424225,259425.430.218
19/06/202025,424525,2984-0,4825,515725,220425.420.508
18/06/202025,138925,42001,1425,580624,982825.540.191
17/06/202025,098725,13310,1425,297124,900825.253.654
16/06/202025,124725,0971-0,1025,211324,694325.218.198
15/06/202025,284525,1223-0,6425,552025,069725.244.453
14/06/202025,089525,28501,1025,307824,955625.400.908

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