Actualizado 14:06 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
17/05/20216,12096,1172-0,056,13266,1108611.391
16/05/20216,12026,1206-0,056,12746,1200611.702
14/05/20216,15776,1236-0,556,16106,12176.120.141
13/05/20216,15686,15760,016,17046,14256.154.394
12/05/20216,12276,15690,566,16296,11866.153.264
11/05/20216,12446,1228-0,036,13366,10386.119.067
10/05/20216,11036,12470,246,13246,10596.120.977
09/05/20216,11356,1097-0,076,11466,10666.106.086
07/05/20216,16346,1141-0,806,16976,10946.110.612
06/05/20216,19266,1633-0,486,20026,15986.159.642
05/05/20216,18936,19280,066,20396,18286.189.091
04/05/20216,16676,18920,376,19746,1658618.548
03/05/20216,18306,1667-0,266,19056,15786.163.007
02/05/20216,18606,1830-0,056,18806,17826.179.231
30/04/20216,13296,18610,876,18846,13196.182.783
29/04/20216,12766,13300,096,14426,1201612.929
28/04/20216,15056,1277-0,376,16776,1272612.419
27/04/20216,15616,1504-0,096,16756,1484614.619
26/04/20216,15066,15580,086,16556,1366615.214
25/04/20216,13986,1509-0,286,15126,1398614.720
23/04/20216,18936,1680-0,346,19026,14526.164.454
22/04/20216,17776,18940,196,20026,16136.185.667
21/04/20216,18056,1775-0,056,19786,17446.173.821
20/04/20216,17496,18030,096,18556,1559617.673
19/04/20216,21326,1750-0,616,22696,17226.171.394
18/04/20216,20576,21300,106,21376,2050620.960
16/04/20216,21346,2065-0,116,22316,20026.203.345
15/04/20216,20666,21330,116,22046,20116.209.558
14/04/20216,22136,2063-0,256,22326,20446.202.555
13/04/20216,24416,2217-0,366,26186,2205621.802
12/04/20216,25166,2439-0,136,26496,2399624.018
11/04/20216,24896,25190,046,25486,2450624.803
09/04/20216,24206,24920,126,26686,23956.245.387
08/04/20216,26486,2420-0,366,27106,2354623.818
07/04/20216,26346,26460,026,27096,24136.261.314
06/04/20216,29496,2633-0,506,30666,2611625.973
05/04/20216,32086,2950-0,406,33746,29316.291.086
04/04/20216,34136,3204-0,086,34136,32016.316.596
02/04/20216,31506,32570,176,33096,31066.322.327
01/04/20216,34346,3153-0,436,35096,31236.311.518
31/03/20216,34436,3428-0,026,35486,32456.339.250
30/03/20216,31906,34430,416,34966,31586.340.375
29/03/20216,30846,31860,216,32336,30496.315.129
28/03/20216,30516,30850,056,31006,29486.304.707
26/03/20216,31466,3053-0,156,31716,29906.301.957
25/03/20216,29466,31490,326,32246,28676.310.969
24/03/20216,28016,29480,236,29696,2745629.109
23/03/20216,23166,28060,786,28286,22736.276.569
22/03/20216,25706,2319-0,416,26236,22426.227.856
21/03/20216,24136,25750,176,26376,24086.253.736
19/03/20216,23916,24670,116,26256,22906.243.428
18/03/20216,20566,23950,556,24546,20226.235.831
17/03/20216,24766,2054-0,676,25596,20286.201.667
16/03/20216,23516,24750,206,25806,22156.243.579
15/03/20216,22306,23530,206,24306,21396.231.672
14/03/20216,22876,22290,026,22886,2205621.869
12/03/20216,20696,22160,246,24406,20256.218.142
11/03/20216,23656,2069-0,476,24106,20206.203.770
10/03/20216,25116,2361-0,246,26586,2336623.277
09/03/20216,27466,2511-0,386,28316,24056.247.169
08/03/20216,23546,27490,646,27876,23196.270.777
07/03/20216,24256,2352-0,126,24266,23206.231.146
05/03/20216,21426,24260,466,25256,21296.239.529
04/03/20216,17236,21370,666,21716,1643621.039
03/03/20216,15376,17290,326,17486,13896.168.906
02/03/20216,17176,1534-0,306,20106,14846.150.169
01/03/20216,15016,17160,346,18256,14506.167.523
28/02/20216,15886,1506-0,146,16246,1382614.719
26/02/20216,11596,15950,706,16506,10376.155.982
25/02/20216,11146,11660,096,11786,07396.112.277
24/02/20216,12056,1108-0,156,14126,10796.106.466
23/02/20216,11356,12000,106,12826,10566.116.013
22/02/20216,13346,1136-0,326,15056,1108611.050
21/02/20216,13696,1334-0,066,14186,13106.130.381
19/02/20216,15016,1370-0,216,15506,12326.134.015
18/02/20216,17386,1501-0,386,17906,14796.146.944
17/02/20216,15146,17370,366,18556,1466617.041
16/02/20216,12996,15160,366,15276,11116.147.610
15/02/20216,13546,1295-0,106,13746,1231612.612
14/02/20216,14586,1355-0,086,16626,1329613.216
12/02/20216,13146,14060,156,15556,12976.137.238
11/02/20216,13716,1312-0,106,13986,12206.127.249
10/02/20216,13826,1371-0,036,14256,12396.133.117
09/02/20216,17156,1389-0,536,17326,1356613.514
08/02/20216,17156,1714-0,016,18686,16316.167.276
07/02/20216,17516,1717-0,026,17856,16816.167.569
05/02/20216,21466,1728-0,676,22176,1704616.879
04/02/20216,17706,21450,616,21886,17636.210.362
03/02/20216,17896,1771-0,046,19606,1727617.304
02/02/20216,16306,17930,276,19226,1524617.581
01/02/20216,13036,16290,456,18556,12826.158.804
31/01/20216,12256,13520,116,13656,1194613.178
29/01/20216,12876,1287-0,116,14916,11796.125.493
28/01/20216,14506,1356-0,166,15646,12476.131.300
27/01/20216,11636,14520,486,16796,11286.141.273
26/01/20216,12706,1161-0,186,14516,10946.111.855
25/01/20216,10926,12690,206,14096,1055612.236
24/01/20216,10736,11450,046,11676,1056610.991
22/01/20216,11236,1123-0,056,12296,10366.108.234
21/01/20216,14036,1155-0,406,14296,11146.110.554
20/01/20216,12776,14000,206,15966,11906.135.069
19/01/20216,15946,1277-0,526,15956,12556.122.808
18/01/20216,16406,1596-0,086,17206,1546615.539
17/01/20216,15776,16440,156,16496,1475616.023
15/01/20216,12226,15520,546,16146,11626.151.179
14/01/20216,11676,12210,096,14266,10816.116.937
13/01/20216,09096,1167-0,096,12786,0858611.205
12/01/20216,11656,12200,096,12786,1068611.791
11/01/20216,12136,11640,506,12196,11606.111.437
10/01/20216,08476,08590,026,08786,0748--
08/01/20216,08476,08470,336,08476,0847--
07/01/20216,03526,06470,506,07516,0238--
06/01/20216,05056,0347-0,266,06496,0209--
05/01/20216,07306,0504-0,366,07466,0430--
04/01/20216,07246,0724-0,036,07246,0724--
03/01/20216,08566,0740-0,296,09206,0703606.800
31/12/20206,09206,09200,706,09206,09206.087.120
30/12/20206,07306,0499-0,376,07326,04306.044.357
29/12/20206,08486,0726-0,206,08676,0571606.667
28/12/20206,09476,0847-0,176,10676,0706607.933
27/12/20206,14466,0953-0,456,14466,09176.087.871
25/12/20206,10596,12290,266,12296,09346.116.357
24/12/20206,10076,10690,116,10916,0890609.660
23/12/20206,10426,1005-0,066,12096,0860609.317
22/12/20206,07986,10410,396,12226,06896.095.305
21/12/20206,09206,0801-0,206,13356,07246.072.175
20/12/20206,07066,09200,356,09226,07066.085.485
18/12/20206,06826,07080,046,08546,06356.064.268
17/12/20206,10196,0686-0,536,10446,06216.060.212
16/12/20206,12306,1012-0,356,13676,0934609.304
15/12/20206,12576,1227-0,056,14016,1156611.523
14/12/20206,13406,1258-0,136,14286,1115611.792
13/12/20206,14366,1338-0,176,14476,12836.126.850
11/12/20206,12966,14410,236,14776,11956.137.195
10/12/20206,16256,1300-0,546,16296,12126.122.032
09/12/20206,14706,16310,276,17246,12726.155.789
08/12/20206,14776,1467-0,016,15406,13436.138.280
07/12/20206,14166,14740,106,16256,1180613.953
06/12/20206,14406,14140,016,14406,1347613.363
04/12/20206,12936,14050,196,14626,11206.133.838
03/12/20206,14546,1288-0,276,15096,11366.121.347
02/12/20206,16596,1456-0,336,18316,14236.138.243
01/12/20206,23556,1661-1,116,23676,16256.158.354
30/11/20206,21696,23520,306,24286,19986.227.553
29/11/20206,22916,2167-0,076,23046,21556.209.384
27/11/20206,24906,2212-0,456,25016,22026.214.381
26/11/20206,24616,24910,056,26106,23246.243.954
25/11/20206,25596,2462-0,156,26306,2388624.143
24/11/20206,28656,2558-0,496,28906,25566.250.889
23/11/20206,27696,28680,176,30916,2552628.215
22/11/20206,27706,2763-0,056,28356,2734627.143
20/11/20206,27956,27970,006,28556,26686.275.046
19/11/20206,29226,2798-0,186,30566,27126.274.692
18/11/20206,27796,29140,216,29186,2649628.699
17/11/20206,27906,2781-0,016,28896,26186.272.741
16/11/20206,29026,2787-0,186,30446,27376.273.342
15/11/20206,28686,2900-0,086,30776,2868628.542
13/11/20206,30816,2953-0,206,31156,29146.290.854
12/11/20206,32176,3080-0,216,32996,29666.302.866
11/11/20206,29986,32100,346,33866,29246.315.787
10/11/20206,29756,29980,046,32066,28806.294.604
09/11/20206,26646,29730,506,31256,24726.292.540
08/11/20206,27496,2658-0,186,27716,26446.260.653
06/11/20206,30386,2771-0,436,31466,26456.272.782
05/11/20206,34626,3041-0,666,35786,27866.298.849
04/11/20206,33216,34600,236,41786,32666.340.742
03/11/20206,39766,3314-1,036,39966,33026.325.503
02/11/20206,39546,39740,046,40676,3877639.174
01/11/20206,39276,39460,026,39876,3150638.925
30/10/20206,37596,39300,286,39626,36216.388.490
29/10/20206,33736,37530,616,39116,3312637.071
28/10/20206,31696,33680,326,35196,31346.331.539
27/10/20206,30126,31650,256,32196,28496.311.265
26/10/20206,28136,30090,326,30436,27966.295.390
25/10/20206,27356,28090,126,28566,27356.275.574
23/10/20206,29856,2736-0,396,31296,27206.269.099
22/10/20206,27916,29800,306,29986,27096.292.692
21/10/20206,29266,2788-0,226,29316,26386.274.368
20/10/20206,32346,2925-0,496,32826,28536.287.190
19/10/20206,35246,3232-0,466,35866,3092631.783
18/10/20206,34736,35240,016,35466,3421634.736
16/10/20206,35796,3519-0,096,36466,33576.347.500
15/10/20206,33686,35760,326,36766,3300635.281
14/10/20206,33926,3373-0,036,35056,32346.331.698
13/10/20206,29966,33920,636,34496,2987633.375
12/10/20206,29836,29960,036,31436,29306.294.162
11/10/20206,29966,29790,106,30766,2913629.349
09/10/20206,32496,2913-0,536,33016,28956.286.999
08/10/20206,32646,3250-0,026,34366,3167632.064
07/10/20206,33976,3261-0,226,34656,3165632.187
06/10/20206,31206,33980,456,34356,3016633.570
05/10/20206,34946,3115-0,606,35096,3064630.667
04/10/20206,36486,3498-0,056,36486,3457634.620
02/10/20206,33806,35280,236,36446,33776.349.227
01/10/20206,35036,3380-0,206,35426,3229633.459
30/09/20206,34166,35050,146,37246,3345634.699
29/09/20206,37856,3417-0,606,38206,3390633.818
28/09/20206,39986,3802-0,316,41046,37376.376.539
27/09/20206,39636,3998-0,026,40986,3963639.629
25/09/20206,37706,40080,386,41296,37066.397.385
24/09/20206,38396,3767-0,136,40216,3693637.247
23/09/20206,35686,38500,446,38786,3508638.067
22/09/20206,32536,35690,506,36496,32066.352.415
21/09/20206,28176,32510,696,34196,2675632.116
20/09/20206,27826,2819-0,046,28446,27826.278.257
18/09/20206,28006,28410,066,29136,26766.280.577
17/09/20206,30346,2803-0,366,33826,2753627.590
16/09/20206,28306,30280,326,31126,26116.298.306
15/09/20206,26946,28280,216,28416,2515627.833
14/09/20206,28336,2694-0,226,28806,25846.265.718
13/09/20206,28466,28350,056,28916,2796627.964
11/09/20206,29216,2801-0,206,29316,26586.276.636
10/09/20206,30336,2930-0,166,30516,24346.288.236
09/09/20206,32046,3032-0,336,33106,28756.298.517
08/09/20206,29586,32400,456,32916,29096.319.666
07/09/20206,28666,29580,146,29976,2797629.092
06/09/20206,28536,28680,056,28746,2785628.216
04/09/20206,28266,28340,006,31646,27086.279.497
03/09/20206,28226,28360,026,31186,27166.279.627
02/09/20206,24346,28250,636,29476,24276.277.765
01/09/20206,23526,24340,126,25506,1968623.917
31/08/20206,24516,2358-0,156,26376,22036.232.330
30/08/20206,25126,2450-0,096,25666,2430624.106
28/08/20206,29786,2509-0,736,30206,24516.247.139
27/08/20206,28606,29670,166,32726,25356.294.455
26/08/20206,28956,2866-0,056,32326,2862628.200
25/08/20206,31066,2896-0,336,31616,2841628.547
24/08/20206,31046,31060,006,31786,2816630.643
23/08/20206,31196,3104-0,016,31316,30596.305.975
21/08/20206,27226,31100,616,33456,26536.307.088
20/08/20206,28656,2725-0,236,30836,2716626.791
19/08/20206,23276,28670,876,29396,22926.281.828
18/08/20206,27136,2326-0,626,27176,22296.227.607
17/08/20206,28436,2714-0,206,29586,26686.267.040
16/08/20206,28786,2839-0,086,29416,2828627.787
14/08/20206,30356,2886-0,246,32066,28466.284.287
13/08/20206,31376,3035-0,166,31556,2775629.854
12/08/20206,34586,3137-0,516,35996,30156.309.199
11/08/20206,34366,34580,036,35156,30676.340.348
10/08/20206,32166,34390,356,34576,31216.338.624
09/08/20206,31776,32200,056,32596,31406.316.906
07/08/20206,27326,31900,746,33606,26956.314.178
06/08/20206,27636,2728-0,056,30396,25286.267.736
05/08/20206,30636,2758-0,476,31346,2581627.141
04/08/20206,33246,3056-0,426,35426,3049630.101
03/08/20206,32166,33220,166,36686,31276.326.856
02/08/20206,31966,3220-0,076,32676,30756.317.038
31/07/20206,27086,32670,906,33256,25106.322.441
30/07/20206,31756,2701-0,756,34456,2675626.513
29/07/20206,35166,3175-0,546,35416,30396.313.127
28/07/20206,32266,35170,336,36236,32096.347.085
27/07/20206,38906,3307-0,916,38916,3178632.537
26/07/20206,38666,38870,076,39476,38516.383.977
24/07/20206,41926,3842-0,546,42756,38366.379.704
23/07/20206,43476,4191-0,256,44926,4012641.403
22/07/20206,45166,4350-0,256,46846,41696.429.529
21/07/20206,49736,4513-0,736,51776,44736.446.627
20/07/20206,50706,4987-0,126,53096,4943649.302
19/07/20206,51076,5063-0,146,53266,50126.501.374
17/07/20206,53836,5158-0,356,54436,50676.511.360
16/07/20206,52216,53840,256,54786,5066653.393
15/07/20206,52546,5221-0,056,53816,5023651.739
14/07/20206,56236,5255-0,566,57396,52416.520.561
13/07/20206,58576,5621-0,366,58886,54456.556.009
12/07/20206,59126,5859-0,116,59306,58066.580.242
10/07/20206,59816,5930-0,086,61936,57606.588.190
09/07/20206,56976,59850,446,60266,55106.593.032
08/07/20206,60856,5699-0,596,61536,5612656.345
07/07/20206,58766,60880,336,61886,57546.603.282
06/07/20206,62406,5872-0,556,62406,56796.581.567
05/07/20206,62676,62380,006,62696,61716.619.031
03/07/20206,63136,6239-0,116,64186,61976.619.242
02/07/20206,62356,63130,126,64016,59236.625.982
01/07/20206,63436,6235-0,166,66266,60986.619.029
30/06/20206,62626,63390,126,65956,61726.628.673
29/06/20206,64116,6263-0,236,64286,60236.621.066
28/06/20206,63926,6416-0,026,64396,63436.636.159
26/06/20206,64516,6431-0,036,65786,63176.638.539
25/06/20206,62656,64510,286,66056,6202663.988
24/06/20206,58816,62640,586,62786,57996.621.107
23/06/20206,61056,5881-0,346,63706,56726.583.092
22/06/20206,67066,6106-0,916,67316,6085660.482
21/06/20206,60426,67100,006,71186,6030666.469
19/06/20206,65156,67130,296,67536,62456.666.571
18/06/20206,63186,65170,316,66516,62016.647.003
17/06/20206,61906,63110,186,65336,60176.626.520
16/06/20206,57636,61890,656,64146,5669661.315
15/06/20206,62536,5761-0,756,64056,5758657.100
14/06/20206,62666,62560,086,64036,62056.620.590
12/06/20206,60266,62050,256,64926,5737661.561
11/06/20206,55756,60360,706,60456,5368659.732
10/06/20206,57856,5578-0,326,58476,52676.553.129
09/06/20206,59486,5786-0,246,63256,5604657.357
08/06/20206,58926,59470,086,61706,58726.588.954
07/06/20206,63536,5892-0,226,63636,5868658.283
05/06/20206,57946,60400,426,61136,54956.599.139
04/06/20206,63556,5766-0,886,66016,56146.571.696
03/06/20206,66426,6353-0,436,66776,62116.629.791
02/06/20206,70146,6642-0,566,70676,6572665.791
01/06/20206,70576,7015-0,066,71616,68216.696.246
31/05/20206,71096,7056-0,076,71366,7011669.960
29/05/20206,72946,7106-0,276,73396,68816.706.239
28/05/20206,76916,7289-0,576,78266,71976.723.414
27/05/20206,79316,7678-0,386,82166,7618676.170
26/05/20206,83856,7933-0,666,84136,78356.787.796
25/05/20206,83496,83830,056,86006,8320683.209
24/05/20206,83906,8350-0,086,84736,83496.829.455
22/05/20206,81086,84050,436,85126,8082683.600
21/05/20206,79136,81110,306,81786,77336.806.242
20/05/20206,82296,7910-0,476,82336,7790678.491
19/05/20206,83146,8228-0,126,83916,79236.818.159

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.