Actualizado 02:06 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
24/09/202134.762,31034.798,0000,1034.857,06034.648,080256.578.503
23/09/202134.296,30034.764,8201,4834.879,78034.296,300285.870.887
22/09/202134.006,87034.258,3201,0034.440,42034.006,870300.082.310
21/09/202134.025,61033.919,840-0,1534.313,88033.914,020307.984.825
20/09/202134.459,72033.970,470-1,7834.459,72033.613,030441.645.657
17/09/202134.737,86034.584,880-0,4834.779,86034.519,630577.966.305
16/09/202134.810,27034.751,320-0,1834.943,55034.540,110279.309.916
15/09/202134.580,95034.814,3900,6834.880,77034.522,030324.976.371
14/09/202134.906,90034.577,570-0,8434.990,36034.510,300329.178.337
13/09/202134.665,50034.869,6300,7634.939,10034.665,500334.185.416
10/09/202134.949,59034.607,720-0,7835.104,25034.599,610333.225.896
09/09/202135.013,08034.879,380-0,4335.199,89034.847,300262.381.663
08/09/202135.087,45035.031,070-0,2035.175,15034.925,610261.876.091
07/09/202135.373,24035.100,000-0,7635.373,24035.060,900290.727.780
06/09/202135.369,09035.369,0900,0035.369,09035.369,090--
03/09/202135.401,73035.369,090-0,2135.422,71035.269,400223.386.362
02/09/202135.353,06035.443,8200,3735.475,40035.348,480265.178.175
01/09/202135.387,55035.312,530-0,1435.407,37035.287,050266.572.451
31/08/202135.391,38035.360,730-0,1135.449,79035.289,860337.243.745
30/08/202135.471,80035.399,840-0,1635.510,71035.374,460246.807.437
27/08/202135.231,11035.455,8000,6935.479,18035.231,110242.140.527
26/08/202135.449,68035.213,120-0,5435.498,45035.205,100239.931.968
25/08/202135.388,77035.405,5000,1135.501,14035.287,630239.707.526
24/08/202135.382,72035.366,2600,0935.445,47035.356,180230.481.000
23/08/202135.160,97035.335,7100,6135.428,91035.160,970250.960.863
20/08/202134.917,96035.120,0800,6535.177,26034.867,070269.545.237
19/08/202134.874,67034.894,120-0,1934.997,81034.690,250335.046.664
18/08/202135.310,20034.960,690-1,0835.356,80034.943,410291.062.335
17/08/202135.500,01035.343,280-0,7935.500,01035.120,310310.152.565
16/08/202135.490,83035.625,4000,3135.631,19035.231,870294.011.375
13/08/202135.551,56035.515,3800,0435.610,57035.474,780238.678.774
12/08/202135.481,94035.499,8500,0435.510,77035.352,530236.163.711
11/08/202135.300,89035.484,9700,6235.501,16035.300,890233.041.968
10/08/202135.135,17035.264,6700,4635.285,16035.091,910255.240.477
09/08/202135.229,67035.101,850-0,3035.229,67035.041,240207.850.633
06/08/202135.077,44035.208,5100,4135.246,79035.077,440231.565.523
05/08/202134.815,61035.064,2500,7835.067,54034.815,610217.389.689
04/08/202135.047,44034.792,670-0,9235.047,44034.790,620245.303.959
03/08/202134.864,10035.116,4000,8035.120,94034.714,330259.822.560
02/08/202134.968,56034.838,160-0,2835.192,11034.808,200244.889.950
30/07/202135.013,26034.935,470-0,4235.106,30034.871,130281.141.932
29/07/202134.985,99035.084,5300,4435.171,52034.985,990223.665.901
28/07/202135.109,95034.930,930-0,3635.116,37034.876,840347.172.175
27/07/202135.078,90035.058,520-0,2435.078,90034.878,070335.249.976
26/07/202135.055,86035.144,3100,2435.150,37034.950,190264.800.476
23/07/202134.855,11035.061,5500,6835.095,33034.855,110315.059.460
22/07/202134.799,68034.823,3500,0734.879,28034.673,030294.650.675
21/07/202134.556,96034.798,0000,8334.820,24034.556,960327.186.142
20/07/202133.981,79034.511,9901,6234.621,79033.981,790388.075.711
19/07/202134.528,48033.962,040-2,0934.528,48033.741,760450.161.129
16/07/202135.007,94034.687,850-0,8635.090,01034.647,820328.984.673
15/07/202134.924,81034.987,0200,1534.990,41034.762,870320.445.798
14/07/202134.920,83034.933,2300,1335.069,18034.826,870348.660.804
13/07/202134.959,96034.888,790-0,3135.018,79034.876,890323.682.044
12/07/202134.836,75034.996,1800,3635.014,90034.730,150302.280.771
09/07/202134.457,51034.870,1601,3034.893,72034.457,510301.753.076
08/07/202134.569,01034.421,930-0,7534.569,01034.145,590335.759.645
07/07/202134.604,17034.681,7900,3034.708,78034.435,590305.379.770
06/07/202134.790,16034.577,370-0,6034.814,20034.358,420348.429.812
05/07/202134.786,35034.786,3500,0034.786,35034.786,350--
02/07/202134.642,42034.786,3500,4434.821,93034.613,490303.059.001
01/07/202134.507,32034.633,5300,3834.640,28034.498,850269.311.034
30/06/202134.290,74034.502,5100,6134.553,16034.245,480298.634.574
29/06/202134.338,89034.292,2900,0334.469,83034.266,830288.645.318
28/06/202134.428,10034.283,270-0,4434.449,65034.186,130281.286.074
25/06/202134.328,10034.433,8400,6934.501,02034.314,800456.029.631
24/06/202133.933,91034.196,8200,9534.233,02033.933,910279.381.360
23/06/202133.948,54033.874,240-0,2134.009,40033.869,830257.053.519
22/06/202133.872,56033.945,5800,2034.040,70033.751,060285.329.220
21/06/202133.312,07033.876,9701,7633.908,09033.312,070324.444.085
18/06/202133.622,70033.290,080-1,5833.622,70033.271,930569.378.327
17/06/202134.014,38033.823,450-0,6234.091,79033.626,610355.917.350
16/06/202134.308,48034.033,670-0,7734.333,25033.917,110348.025.985
15/06/202134.397,10034.299,330-0,2734.420,38034.199,160274.131.630
14/06/202134.472,52034.393,750-0,2534.472,52034.211,540302.550.505
11/06/202134.499,81034.479,6000,0434.618,09034.328,650262.624.671
10/06/202134.502,51034.466,2400,0634.737,79034.447,250310.878.295
09/06/202134.626,16034.447,140-0,4434.654,67034.439,370246.543.250
08/06/202134.645,84034.599,820-0,0934.665,38034.452,940296.085.650
07/06/202134.766,20034.630,240-0,3634.820,91034.574,510259.443.775
04/06/202134.618,69034.756,3900,5234.772,12034.618,690271.564.228
03/06/202134.550,31034.577,040-0,0734.667,41034.334,410299.737.218
02/06/202134.614,62034.600,3800,0734.706,65034.545,960265.156.188
01/06/202134.584,19034.575,3100,1334.849,32034.542,870287.695.444
31/05/202134.529,45034.529,4500,0034.529,45034.529,450--
28/05/202134.558,50034.529,4500,1934.631,11034.520,090290.852.579
27/05/202134.432,47034.464,6400,4134.608,82034.389,240520.626.591
26/05/202134.336,34034.323,0500,0334.409,59034.271,440259.807.250
25/05/202134.428,66034.312,460-0,2434.511,35034.266,030289.949.633
24/05/202134.253,87034.393,9800,5434.472,51034.253,870251.806.132
21/05/202134.121,91034.207,8400,3634.415,48034.121,910308.842.675
20/05/202133.906,30034.084,1500,5534.233,40033.872,410324.395.506
19/05/202133.945,81033.896,040-0,4833.945,81033.473,800353.998.693
18/05/202134.351,18034.060,660-0,7834.408,99034.044,100301.781.621
17/05/202134.375,29034.327,790-0,1634.383,84034.176,650293.356.244
14/05/202134.050,86034.382,1301,0634.454,05034.050,860307.383.987
13/05/202133.624,74034.021,4501,2934.181,77033.623,490352.805.628
12/05/202134.206,40033.587,660-1,9934.207,87033.555,220383.577.786
11/05/202134.572,74034.269,160-1,3634.572,74034.075,310413.181.901
10/05/202134.785,27034.742,820-0,1035.091,56034.741,570370.038.457
07/05/202134.578,27034.777,7600,6634.811,39034.464,310311.627.548
06/05/202134.245,11034.548,5300,9334.561,29034.185,060317.117.461
05/05/202134.163,99034.230,3400,2934.331,20034.039,660255.811.646
04/05/202134.080,20034.133,0300,0634.147,78033.765,680410.172.302
03/05/202133.904,89034.113,2300,7034.221,06033.904,890291.339.877
30/04/202133.988,75033.874,850-0,5433.988,75033.784,960376.105.712
29/04/202133.855,64034.060,3600,7134.087,21033.744,280409.604.111
28/04/202133.860,46033.820,380-0,4833.946,60033.805,560353.023.623
27/04/202133.932,13033.984,9300,0134.043,98033.870,460294.947.064
26/04/202134.044,23033.981,570-0,1834.148,94033.941,370285.406.440
23/04/202133.804,52034.043,4900,6734.157,57033.713,290349.669.057
22/04/202134.109,88033.815,900-0,9434.126,57033.717,190346.575.196
21/04/202133.808,30034.137,3100,9334.160,34033.773,800293.512.254
20/04/202134.034,18033.821,300-0,7534.034,18033.687,010354.199.421
19/04/202134.182,38034.077,630-0,3634.182,38033.980,560315.622.449
16/04/202134.058,16034.200,6700,4834.256,75034.058,160348.181.803
15/04/202133.788,53034.035,9900,9034.068,73033.788,530321.833.586
14/04/202133.668,95033.730,8900,1633.911,25033.668,950318.672.305
13/04/202133.721,16033.677,270-0,2033.741,64033.545,840329.999.940
12/04/202133.775,06033.745,400-0,1633.786,19033.665,540329.018.654
09/04/202133.526,19033.800,6000,8933.810,87033.526,190317.816.565
08/04/202133.469,89033.503,5700,1733.506,80033.342,640306.194.502
07/04/202133.444,98033.446,2600,0533.521,76033.347,960279.877.506
06/04/202133.500,02033.430,240-0,2933.544,79033.380,430298.306.719
05/04/202133.222,38033.527,1901,1333.617,95033.222,380345.154.648
01/04/202133.054,58033.153,2100,5233.167,17032.985,350318.342.433
31/03/202133.116,04032.981,550-0,2633.173,77032.980,570418.638.143
30/03/202133.127,88033.066,960-0,3133.170,93032.988,920309.568.606
29/03/202133.087,55033.171,3700,3033.259,00032.905,130351.610.590
26/03/202132.681,07033.072,8801,3933.098,83032.681,070383.452.285
25/03/202132.346,81032.619,4800,6232.672,69032.071,410413.490.634
24/03/202132.470,88032.420,060-0,0132.787,99032.418,150405.055.025
23/03/202132.691,50032.423,150-0,9432.753,77032.356,280388.128.938
22/03/202132.601,82032.731,2000,3232.810,35032.512,530384.319.316
19/03/202132.858,36032.627,970-0,7132.858,36032.505,070847.020.953
18/03/202132.928,16032.862,300-0,4633.227,78032.831,250421.021.919
17/03/202132.825,52033.015,3700,5833.047,58032.782,180391.809.674
16/03/202132.966,75032.825,950-0,3932.966,75032.778,230387.907.889
15/03/202132.798,84032.953,4600,5332.973,40032.629,750362.084.053
12/03/202132.462,40032.778,6400,9032.793,32032.462,400348.286.819
11/03/202132.354,50032.485,5900,5832.661,59032.345,700402.404.342
10/03/202131.906,96032.297,0201,4632.389,50031.906,960410.225.481
09/03/202131.892,35031.832,7400,1032.150,32031.822,640463.744.415
08/03/202131.512,15031.802,4400,9732.148,04031.512,150499.577.604
05/03/202131.029,18031.496,3001,8531.580,33030.766,810501.808.213
04/03/202131.289,01030.924,140-1,1131.461,97030.547,530551.231.883
03/03/202131.352,96031.270,090-0,3931.563,31031.260,140411.608.017
02/03/202131.535,37031.391,520-0,4631.623,27031.377,160341.279.622
01/03/202131.065,90031.535,5101,9531.668,34031.065,900387.580.310
26/02/202131.401,29030.932,370-1,5031.450,89030.911,370538.907.029
25/02/202131.955,94031.402,010-1,7531.984,77031.293,320458.959.961
24/02/202131.499,75031.961,8601,3532.009,64031.421,290413.352.552
23/02/202131.501,89031.537,3500,0531.653,38031.158,760461.919.208
22/02/202131.381,12031.521,6900,0931.653,48031.286,570389.675.104
19/02/202131.504,13031.494,3200,0031.647,53031.469,340353.065.415
18/02/202131.558,60031.493,340-0,3831.558,60031.285,320325.989.398
17/02/202131.485,61031.613,0200,2931.643,70031.338,760345.858.293
16/02/202131.472,08031.522,7500,2031.608,63031.443,480336.992.511
12/02/202131.420,80031.458,4000,0931.475,31031.347,800266.370.407
11/02/202131.466,49031.430,700-0,0231.543,82031.244,360284.681.675
10/02/202131.428,02031.437,8000,2031.511,44031.221,320328.392.889
09/02/202131.359,88031.375,830-0,0331.439,47031.245,860310.138.270
08/02/202131.191,20031.385,7600,7631.386,10031.191,200328.411.166
05/02/202131.093,81031.148,2400,3031.252,18031.083,220295.001.306
04/02/202130.737,78031.055,8601,0831.065,96030.737,780341.492.436
03/02/202130.689,65030.723,6000,1230.793,41030.521,310307.312.552
02/02/202130.276,88030.687,4801,5730.840,54030.276,880338.174.809
01/02/202130.054,73030.211,9100,7630.335,91030.014,970350.235.375
29/01/202130.553,91029.982,620-2,0330.553,91029.856,300538.043.466
28/01/202130.377,19030.603,3600,9930.951,41030.377,190467.337.270
27/01/202130.893,78030.303,170-2,0530.893,78030.206,910566.470.186
26/01/202130.968,55030.937,040-0,0731.121,42030.921,710381.870.989
25/01/202130.989,85030.960,000-0,1230.989,85030.564,060477.345.772
22/01/202131.141,56030.996,980-0,5731.141,56030.908,470436.038.471
21/01/202131.198,01031.176,010-0,0431.272,22031.120,920423.154.985
20/01/202131.017,54031.188,3800,8331.235,98030.997,790384.979.267
19/01/202130.887,42030.930,5200,3831.086,62030.865,030387.747.043
15/01/202130.926,77030.814,260-0,5730.941,98030.612,670440.017.761
14/01/202131.085,67030.991,520-0,2231.223,78030.982,240429.701.424
13/01/202131.084,88031.060,470-0,0331.153,37030.992,050415.138.242
12/01/202131.015,01031.068,6900,1931.114,56030.888,760362.868.536
11/01/202131.015,37031.008,690-0,2931.096,98030.832,060363.787.476
08/01/202131.069,58031.097,9700,1831.140,67030.793,270385.647.139
07/01/202130.901,18031.041,1300,6931.193,40030.897,860430.620.559
06/01/202130.362,78030.829,4001,4431.022,65030.313,070500.433.336
05/01/202130.204,25030.391,6000,5530.504,89030.141,780350.911.511
04/01/202130.627,47030.223,890-1,2530.674,28029.881,820476.730.467
31/12/202030.417,64030.606,4800,6530.637,47030.344,500287.056.416
30/12/202030.415,09030.409,5600,2430.525,35030.393,040296.144.469
29/12/202030.492,07030.335,670-0,2230.588,79030.274,240358.869.150
28/12/202030.283,23030.403,9700,6830.525,56030.283,230303.077.724
24/12/202030.155,92030.199,8700,2330.209,67030.099,300146.441.305
23/12/202030.046,73030.129,8300,3830.292,53030.046,730275.383.318
22/12/202030.200,20030.015,510-0,6730.200,20029.992,890392.523.617
21/12/202030.159,00030.216,4500,1230.304,14029.755,530445.688.108
18/12/202030.314,26030.179,050-0,4130.343,59030.029,440798.229.304
17/12/202030.216,00030.303,3700,4930.323,78030.216,000345.531.827
16/12/202030.191,38030.154,540-0,1530.236,03030.080,110349.544.686
15/12/202029.919,09030.199,3101,1330.243,26029.894,950419.477.232
14/12/202030.123,91029.861,550-0,6230.325,79029.849,150371.983.974
11/12/202029.988,21030.046,3700,1630.071,13029.820,840393.865.856
10/12/202030.032,55029.999,260-0,2330.063,87029.876,820326.932.354
09/12/202030.229,81030.068,810-0,3530.319,70029.951,850383.741.348
08/12/202029.997,95030.173,8800,3530.246,22029.972,070311.579.749
07/12/202030.233,03030.069,790-0,4930.233,03029.967,220370.576.821
04/12/202029.989,56030.218,2600,8330.218,26029.989,560363.092.294
03/12/202029.920,83029.969,5200,2930.110,88029.877,270408.410.048
02/12/202029.695,09029.883,7900,2029.902,51029.599,290389.333.178
01/12/202029.797,50029.823,9200,6330.083,31029.797,500435.436.565
30/11/202029.854,51029.638,640-0,9129.854,51029.463,640551.353.901
27/11/202029.911,33029.910,3700,1330.015,13029.819,980178.100.533
25/11/202030.058,87029.872,470-0,5830.058,87029.806,250324.186.394
24/11/202029.746,11030.046,2401,5430.116,51029.746,110436.450.742
23/11/202029.332,82029.591,2701,1229.667,75029.332,820389.021.624
20/11/202029.437,57029.263,480-0,7529.469,89029.231,200308.739.381
19/11/202029.370,92029.483,2300,1529.524,90029.228,380333.160.518
18/11/202029.875,40029.438,420-1,1629.930,85029.432,840384.888.034
17/11/202029.800,15029.783,350-0,5629.872,42029.520,290372.382.831
16/11/202029.672,36029.950,4401,6029.964,29029.672,360420.759.957
13/11/202029.203,90029.479,8101,3729.559,25029.203,900348.807.428
12/11/202029.231,91029.080,170-1,0829.311,83028.902,130372.869.133
11/11/202029.524,35029.397,630-0,0829.593,11029.281,220376.696.059
10/11/202029.254,17029.420,9200,9029.478,86029.126,990526.981.284
09/11/202029.467,90029.157,9702,9529.933,83029.130,660680.572.165
06/11/202028.399,13028.323,400-0,2428.431,96028.189,500328.576.667
05/11/202028.083,37028.390,1801,9528.495,05028.083,370391.726.723
04/11/202027.512,83027.847,6601,3428.301,50027.512,830449.894.278
03/11/202027.138,69027.480,0302,0627.640,21027.138,690353.348.582
02/11/202026.691,28026.925,0501,6027.043,48026.691,280379.988.494
30/10/202026.572,27026.501,600-0,5926.639,18026.143,770506.321.825
29/10/202026.480,98026.659,1100,5226.891,89026.290,780434.007.120
28/10/202027.102,14026.519,950-3,4327.102,14026.497,390499.634.707
27/10/202027.651,18027.463,190-0,8027.707,69027.457,960372.479.853
26/10/202028.185,82027.685,380-2,2928.185,82027.370,160407.044.517
23/10/202028.409,65028.335,570-0,1028.436,52028.149,820350.095.751
22/10/202028.197,42028.363,6600,5428.421,31028.040,180334.388.176
21/10/202028.270,66028.210,820-0,3528.450,64028.196,390301.106.277
20/10/202028.245,85028.308,7900,4028.575,03028.243,040351.453.672
19/10/202028.633,55028.195,420-1,4428.711,93028.139,400360.923.181
16/10/202028.570,72028.606,3100,3928.842,90028.570,720358.951.938
15/10/202028.323,40028.494,200-0,0728.535,85028.181,540330.133.232
14/10/202028.731,30028.514,000-0,5828.792,56028.461,730372.482.379
13/10/202028.764,95028.679,810-0,5528.808,84028.604,350528.267.101
12/10/202028.671,12028.837,5200,8828.957,90028.659,670493.675.519
09/10/202028.533,61028.586,9000,5728.676,29028.440,630326.478.164
08/10/202028.348,86028.425,5100,4328.459,13028.265,560315.828.299
07/10/202027.971,36028.303,4601,9128.369,66027.971,360330.187.322
06/10/202028.214,24027.772,760-1,3428.354,48027.728,030438.443.018
05/10/202027.825,42028.148,6401,6828.162,64027.825,420322.534.942
02/10/202027.536,39027.682,810-0,4827.861,43027.382,940395.815.614
01/10/202027.940,63027.816,9000,1328.041,46027.669,260375.651.535
30/09/202027.514,64027.781,7001,2028.026,33027.511,060455.154.032
29/09/202027.560,24027.452,660-0,4827.605,60027.338,090306.702.452

DOW JONES (NY)DOW JONES (NY)

33,200,10 %
34.798,00

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