Actualizado 14:14 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
17/05/20217,76737,7663-0,027,76847,7659776.583
16/05/20217,76787,76780,007,76847,76697.767.202
14/05/20217,76797,76810,007,76857,76587.767.584
13/05/20217,76687,76790,027,76927,76627.767.410
12/05/20217,76847,7665-0,037,76897,76527.766.029
11/05/20217,76567,76850,047,76947,76557.767.985
10/05/20217,76587,76550,007,76757,7650776.490
09/05/20217,76667,76580,007,76697,7656776.512
07/05/20217,76887,7656-0,047,76967,7655776.512
06/05/20217,77007,7685-0,027,77027,76757.767.808
05/05/20217,76827,76960,027,77067,7675776.884
04/05/20217,76647,76820,027,76907,7661776.734
03/05/20217,76697,7663-0,017,76887,76577.765.542
02/05/20217,76747,7668-0,017,76767,76597.766.051
30/04/20217,76367,76790,067,76837,76267.766.756
29/04/20217,76297,76360,017,76437,76177.762.904
28/04/20217,76237,76250,007,76447,76157.761.962
27/04/20217,76107,76230,027,76317,76017.761.707
26/04/20217,76117,7606-0,017,76217,7590775.988
25/04/20217,76017,76110,017,76157,75917.760.483
23/04/20217,75977,75990,007,76357,7590775.925
22/04/20217,76297,7598-0,047,76407,75897.759.287
21/04/20217,76187,76290,027,76527,7600776.229
20/04/20217,76627,7617-0,057,76837,76037.761.025
19/04/20217,77167,7659-0,077,77417,7650776.511
18/04/20217,77177,7714-0,017,77207,7708777.052
16/04/20217,76727,77180,067,77347,76667.771.088
15/04/20217,76607,76720,027,76887,76447.766.515
14/04/20217,77287,7659-0,097,77447,76497.765.220
13/04/20217,77427,7728-0,027,77507,77167.772.128
12/04/20217,77817,7743-0,057,78037,7719777.359
11/04/20217,77837,77820,007,77857,7770777.749
09/04/20217,77687,77840,027,77997,77687.777.788
08/04/20217,78487,7769-0,107,78527,7759777.616
07/04/20217,77617,78490,117,78687,77607.784.263
06/04/20217,77577,77630,017,77787,77547.775.535
05/04/20217,77657,7757-0,017,77767,77547.774.805
04/04/20217,77607,77640,007,77707,77567.775.685
02/04/20217,77567,77640,017,77747,77497.775.527
01/04/20217,77477,77550,017,77797,7735777.472
31/03/20217,77567,7747-0,017,77647,77347.774.030
30/03/20217,77297,77530,037,77687,7728777.467
29/03/20217,76917,77300,057,77547,76907.772.355
28/03/20217,76967,76910,007,76987,76897.768.465
26/03/20217,76917,76910,007,77037,76837.768.378
25/03/20217,76867,76890,007,77047,76797.768.245
24/03/20217,76727,76890,027,76997,76717.768.275
23/03/20217,76617,76720,017,76857,7650776.646
22/03/20217,76567,76600,017,76857,76487.765.383
21/03/20217,76487,76560,007,76627,76467.765.045
19/03/20217,76497,76520,017,76787,76417.764.622
18/03/20217,76567,76480,007,76627,76357.764.345
17/03/20217,76517,76510,007,76787,76457.764.812
16/03/20217,76447,76520,017,76757,76357.764.892
15/03/20217,76297,76440,027,76667,76117.764.231
14/03/20217,76297,76290,007,76457,76287.762.718
12/03/20217,75857,76300,067,76687,75767.762.891
11/03/20217,76127,7585-0,047,76257,75767.758.096
10/03/20217,76137,76150,017,76537,7602776.122
09/03/20217,76907,7611-0,107,77047,76047.760.717
08/03/20217,76427,76900,067,77047,7622776.894
07/03/20217,76407,76410,017,76557,7635776.383
05/03/20217,75977,76370,067,76657,75927.763.370
04/03/20217,75647,75940,047,76057,75627.758.859
03/03/20217,75757,7563-0,017,75907,75617.755.785
02/03/20217,75607,75730,027,75927,75577.756.803
01/03/20217,75667,7559-0,017,75927,7555775.518
28/02/20217,75647,75670,007,75727,75627.756.159
26/02/20217,75417,75690,037,75797,75407.756.332
25/02/20217,75487,7542-0,017,75527,75357.753.752
24/02/20217,75377,75510,027,75597,7532775.465
23/02/20217,75407,75370,007,75457,7528775.358
22/02/20217,75297,75360,017,75447,75277.753.293
21/02/20217,75377,75310,007,75397,7530775.261
19/02/20217,75277,75310,017,75427,75257.752.787
18/02/20217,75267,75270,007,75357,7522775.212
17/02/20217,75257,75260,007,75347,75217.752.424
16/02/20217,75277,75240,007,75357,75207.752.043
15/02/20217,75287,75280,007,75357,75237.752.292
14/02/20217,75307,75280,007,75347,75267.752.299
12/02/20217,75287,75300,007,75367,75257.752.258
11/02/20217,75227,75280,017,75347,7522775.212
10/02/20217,75207,75220,007,75297,7516775.155
09/02/20217,75247,7519-0,017,75297,7515775.132
08/02/20217,75307,75240,007,75377,75197.752.053
07/02/20217,75317,7527-0,017,75347,7524775.194
05/02/20217,75267,75320,017,75377,75207.752.761
04/02/20217,75157,75260,027,75337,75137.751.979
03/02/20217,75167,75140,007,75227,75107.750.926
02/02/20217,75327,7517-0,027,75377,7512775.113
01/02/20217,75357,75290,007,75387,7524775.232
31/01/20217,75307,75320,007,75397,7528775.272
30/01/20217,75337,75330,017,75457,7522775.304
28/01/20217,75197,75270,017,75407,7517775.251
27/01/20217,75197,75190,007,75297,7514775.160
26/01/20217,75167,75190,007,75367,7509775.133
25/01/20217,75207,75160,007,75307,75117.751.142
24/01/20217,75247,7519-0,057,75277,75177.751.291
22/01/20217,75597,75590,057,75597,75157.755.351
21/01/20217,75177,75180,007,75257,7514775.091
20/01/20217,75237,7517-0,017,75297,75147.751.024
19/01/20217,75337,7522-0,017,75387,75157.751.601
18/01/20217,75357,75330,007,75467,75307.752.464
17/01/20217,75467,7535-0,017,75467,75347.752.815
15/01/20217,75337,75430,017,75507,75307.753.625
14/01/20217,75367,75330,007,75487,7527775.225
13/01/20217,75397,7536-0,027,75507,7531775.271
12/01/20217,75567,75500,007,75597,75407.754.205
11/01/20217,75557,75520,007,75617,75507.754.605
10/01/20217,75607,7549-0,027,75667,7543--
08/01/20217,75607,75630,047,75637,7560--
07/01/20217,75287,75340,017,75407,7518--
06/01/20217,75297,75280,007,75357,7522--
05/01/20217,75307,75290,007,75377,7521--
04/01/20217,75317,75310,007,75317,7531--
03/01/20217,75297,75300,017,75387,7527775.193
01/01/20217,75317,75260,007,75367,75257.751.645
31/12/20207,75237,75290,017,75457,75117.751.695
30/12/20207,75397,7522-0,027,75447,7518775.097
29/12/20207,75467,7538-0,017,75507,7525775.249
28/12/20207,75377,75460,017,75657,75197.753.248
27/12/20207,75327,75360,017,75427,7530775.253
25/12/20207,75387,75310,007,75467,75307.751.977
24/12/20207,75277,75330,017,75477,7520775.220
23/12/20207,75327,75280,007,75397,7521775.151
22/12/20207,75297,75290,007,75597,75237.751.697
21/12/20207,75247,75290,017,75457,75227.751.728
20/12/20207,75267,75240,007,75317,75217.751.483
18/12/20207,75277,75230,007,75427,75197.751.715
17/12/20207,75247,75230,007,75347,75197.751.838
16/12/20207,75187,75230,017,75347,75147.751.957
15/12/20207,75227,7514-0,017,75307,7512775.085
14/12/20207,75147,75180,017,75297,75117.751.435
13/12/20207,75197,75140,007,75217,7507775.116
11/12/20207,75177,75170,007,75237,75077.751.654
10/12/20207,75167,75160,007,75287,7507775.125
09/12/20207,75147,75170,007,75287,75117.751.445
08/12/20207,75107,75140,017,75207,75067.751.078
07/12/20207,75077,75100,017,75187,7504775.038
06/12/20207,75117,7505-0,017,75137,7503774.990
04/12/20207,75157,75120,007,75217,7502775.059
03/12/20207,75207,7513-0,017,75287,75087.750.902
02/12/20207,75227,75200,007,75397,75147.751.534
01/12/20207,75157,75230,017,75347,7513775.165
30/11/20207,75087,75140,017,75337,75057.750.745
29/11/20207,75087,75070,007,75137,7506775.000
27/11/20207,75097,75080,007,75187,75047.750.433
26/11/20207,75127,7508-0,017,75177,75057.750.261
25/11/20207,75167,75120,007,75217,75067.750.619
24/11/20207,75227,7516-0,017,75287,75117.750.928
23/11/20207,75247,75220,007,75377,75147.751.489
22/11/20207,75307,75240,007,75317,75207.751.745
20/11/20207,75277,75270,007,75447,75207.752.080
19/11/20207,75267,7526-0,017,75447,7517775.192
18/11/20207,75277,75300,007,75347,7516775.205
17/11/20207,75407,7526-0,017,75437,7520775.197
16/11/20207,75347,75360,007,75497,7522775.279
15/11/20207,75437,7534-0,017,75457,7530775.260
13/11/20207,75407,75400,007,75497,75297.753.307
12/11/20207,75487,7540-0,017,75537,75337.753.293
11/11/20207,75387,75450,017,75547,7526775.377
10/11/20207,75297,75380,027,75547,75217.752.973
09/11/20207,75397,7525-0,017,75497,7520775.163
08/11/20207,75417,7535-0,017,75497,7532775.278
06/11/20207,75417,75390,007,75527,7521775.285
05/11/20207,75467,7541-0,017,75657,7521775.350
04/11/20207,75337,75460,027,75787,75147.754.467
03/11/20207,75137,75320,037,75387,7501775.267
02/11/20207,75287,7512-0,027,75597,7498775.065
01/11/20207,75217,75290,017,75337,7520775.246
30/10/20207,75197,75180,007,75547,75127.751.783
29/10/20207,75037,75190,027,75427,7502775.230
28/10/20207,75017,75030,007,75097,74997.750.791
27/10/20207,75017,75010,007,75057,7498775.140
26/10/20207,75017,75000,007,75057,7497775.103
25/10/20207,75057,75010,007,75067,7497775.104
23/10/20207,75047,75020,007,75057,74977.751.419
22/10/20207,75007,75010,007,75067,7497775.138
21/10/20207,75047,75000,007,75057,74987.751.555
20/10/20207,75007,75000,007,75057,74987.751.450
19/10/20207,75027,75000,007,75077,7498775.078
18/10/20207,75007,75020,007,75117,7500775.089
16/10/20207,75017,75020,007,75107,74977.750.995
15/10/20207,75007,75010,007,75127,7498775.033
14/10/20207,75047,75000,007,75067,7498775.061
13/10/20207,75047,75010,007,75067,74987.750.992
12/10/20207,75007,75000,007,75067,7497775.090
11/10/20207,75047,75000,007,75137,7499775.109
09/10/20207,75017,75020,007,75067,74977.751.167
08/10/20207,75017,75010,007,75077,74987.751.097
07/10/20207,75017,75010,007,75067,74987.750.736
06/10/20207,75017,75000,007,75067,74987.751.383
05/10/20207,75037,75010,007,75077,74987.751.260
04/10/20207,75027,75020,007,75117,7501775.119
02/10/20207,75017,75000,007,75087,74987.751.018
01/10/20207,75017,75010,007,75087,74987.751.355
30/09/20207,75027,75010,007,75077,7496775.098
29/09/20207,75017,75000,007,75067,7497775.144
28/09/20207,75027,75000,007,75077,7498775.190
27/09/20207,75087,75020,007,75087,7501775.205
25/09/20207,75017,75030,007,75087,74987.752.239
24/09/20207,75017,75020,007,75077,7498775.150
23/09/20207,75057,75010,007,75067,7498775.217
22/09/20207,75017,75010,007,75077,7498775.184
21/09/20207,75017,75010,007,75067,7497775.265
20/09/20207,75027,75010,007,75057,7500775.231
18/09/20207,75017,75020,007,75057,74987.752.465
17/09/20207,75017,75010,007,75067,74997.752.473
16/09/20207,75017,75010,007,75077,7499775.153
15/09/20207,75027,75010,007,75067,7498775.100
14/09/20207,75047,75010,007,75097,74997.751.253
13/09/20207,75047,75040,007,75097,75007.751.002
11/09/20207,75047,75040,007,75097,74997.751.582
10/09/20207,75057,75040,007,75107,7501775.125
09/09/20207,75037,75050,007,75117,75017.751.188
08/09/20207,75037,75040,007,75097,75007.751.400
07/09/20207,75047,75030,007,75097,74997.750.806
06/09/20207,75087,75040,007,75127,7502775.123
04/09/20207,75037,75040,007,75137,74987.751.667
03/09/20207,75027,75020,007,75097,7498775.149
02/09/20207,75007,75020,007,75077,7498775.093
01/09/20207,75027,75000,007,75077,74987.750.941
31/08/20207,75047,75020,007,75097,7498775.165
30/08/20207,75097,75040,007,75097,7501775.206
28/08/20207,75017,75060,017,75107,74987.752.001
27/08/20207,75047,75010,007,75087,74987.750.820
26/08/20207,75047,75030,007,75097,74997.750.525
25/08/20207,75027,75040,007,75097,7501775.060
24/08/20207,75037,75020,007,75087,7499775.051
23/08/20207,75047,75030,007,75097,7500775.044
21/08/20207,75027,75040,007,75097,74997.750.660
20/08/20207,75017,75020,007,75087,7498775.029
19/08/20207,75027,75010,007,75077,7498775.000
18/08/20207,75047,75020,007,75097,7500775.008
17/08/20207,75087,7504-0,017,75137,75017.750.180
16/08/20207,75127,7508-0,017,75147,7506775.044
14/08/20207,75037,75120,017,75147,75017.750.734
13/08/20207,75107,7503-0,017,75177,75007.750.210
12/08/20207,75027,75100,017,75187,75007.750.882
11/08/20207,75027,75020,007,75077,7498775.007
10/08/20207,75027,75020,007,75097,74987.749.633
09/08/20207,75087,75020,007,75087,7500774.889
07/08/20207,75027,75060,017,75097,74987.749.961
06/08/20207,75027,75020,007,75087,7500774.988
05/08/20207,75027,75020,007,75097,7500774.972
04/08/20207,75047,75010,007,75097,74987.749.998
03/08/20207,75027,75040,007,75117,75007.750.150
02/08/20207,75077,7502-0,017,75117,7501774.973
31/07/20207,75017,75070,017,75117,74987.750.420
30/07/20207,75017,75010,007,75077,74987.749.805
29/07/20207,75037,75010,007,75107,74987.749.740
28/07/20207,75097,7504-0,017,75147,75007.749.810
27/07/20207,75167,75140,007,75247,7509775.087
26/07/20207,75137,75160,007,75237,7512775.101
24/07/20207,75177,75130,007,75257,75107.750.970
23/07/20207,75207,75170,007,75257,75067.751.347
22/07/20207,75107,75200,017,75297,7506775.156
21/07/20207,75207,7510-0,017,75277,7501775.070
20/07/20207,75357,7520-0,027,75477,75147.751.300
19/07/20207,75407,7536-0,017,75447,7530775.288
17/07/20207,75377,75400,007,75497,75257.753.645
16/07/20207,75237,75380,027,75527,75177.753.695
15/07/20207,75127,75230,017,75377,75027.752.145
14/07/20207,75107,75120,007,75197,75017.751.210
13/07/20207,75177,7509-0,017,75227,7503775.102
12/07/20207,75267,7517-0,017,75317,7514775.184
10/07/20207,75017,75220,037,75317,75007.752.794
09/07/20207,75017,75010,007,75067,7499775.038
08/07/20207,75017,75010,007,75067,74997.751.051
07/07/20207,75017,75010,007,75067,7496775.073
06/07/20207,75027,75010,007,75067,74997.750.562
05/07/20207,74967,75020,007,75047,74967.751.075
03/07/20207,75047,75010,007,75087,74967.751.020
02/07/20207,75077,75040,007,75157,7498775.112
01/07/20207,75057,75070,007,75147,75027.751.762
30/06/20207,75047,75040,007,75117,74987.751.313
29/06/20207,75027,75040,007,75107,7502775.169
28/06/20207,75047,7502-0,017,75087,7502775.043
26/06/20207,75047,75080,007,75107,74987.751.260
25/06/20207,75037,75040,007,75117,7501775.013
24/06/20207,75027,75030,007,75107,7498775.101
23/06/20207,75037,75010,007,75087,74987.750.904
22/06/20207,75037,75030,007,75117,7498775.143
21/06/20207,75057,7503-0,017,75097,7502775.127
19/06/20207,75047,75080,017,75107,75007.751.874
18/06/20207,75027,75040,007,75117,7498775.094
17/06/20207,75037,75020,007,75117,74987.751.190
16/06/20207,75117,7503-0,017,75177,7498775.088
15/06/20207,75047,75100,017,75457,7498775.244
14/06/20207,75047,75040,007,75117,7501775.191
12/06/20207,75057,75030,007,75137,74977.751.750
11/06/20207,75017,75050,017,75137,74997.751.877
10/06/20207,75017,75010,007,75087,74987.751.705
09/06/20207,75017,75010,007,75117,7498775.111
08/06/20207,75057,75010,007,75077,7498775.174
07/06/20207,75037,75020,007,75087,75007.752.386
05/06/20207,75027,75010,007,75077,7498775.275
04/06/20207,75037,75010,007,75107,7498775.317
03/06/20207,75107,75030,007,75137,7500775.318
02/06/20207,75127,7506-0,017,75187,7498775.275
01/06/20207,75327,7511-0,037,75357,7507775.406
31/05/20207,75137,75320,027,75517,7511775.701
29/05/20207,75337,7513-0,027,75547,75057.756.247
28/05/20207,75377,7532-0,017,75487,7518775.804
27/05/20207,75387,75370,007,75567,75157.759.725
26/05/20207,75487,7534-0,027,75517,7515775.739
25/05/20207,75767,7547-0,037,75787,75317.759.316
24/05/20207,75697,75720,007,75767,7557776.162
22/05/20207,75467,75690,037,75827,75187.762.867
21/05/20207,75037,75450,057,75557,74997.759.226
20/05/20207,75087,7503-0,017,75177,74997.752.725
19/05/20207,75127,7507-0,017,75157,7495775.328

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.