Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 1.261,420 1.253,890 -0,64 1.262,880 1.248,480 --
04/08/2022 1.260,880 1.262,020 0,06 1.271,860 1.259,200 --
03/08/2022 1.248,060 1.261,250 1,11 1.261,460 1.247,120 --
02/08/2022 1.249,450 1.247,350 -0,38 1.249,830 1.240,370 --
01/08/2022 1.254,000 1.252,070 -0,25 1.260,530 1.250,260 --
29/07/2022 1.247,070 1.255,150 1,26 1.259,060 1.244,800 --
28/07/2022 1.233,830 1.239,580 1,21 1.239,700 1.224,350 --
27/07/2022 1.216,870 1.224,700 0,92 1.227,590 1.216,160 --
26/07/2022 1.217,260 1.213,480 -0,18 1.221,370 1.211,680 --
25/07/2022 1.207,830 1.215,640 0,35 1.217,270 1.203,090 --
22/07/2022 1.206,880 1.211,430 0,21 1.218,820 1.205,130 --
21/07/2022 1.202,510 1.208,940 0,29 1.213,770 1.198,670 --
20/07/2022 1.206,480 1.205,390 0,17 1.210,030 1.196,540 --
19/07/2022 1.180,660 1.203,320 1,58 1.205,450 1.175,240 --
18/07/2022 1.176,040 1.184,660 1,34 1.189,090 1.176,040 --
15/07/2022 1.150,400 1.168,960 1,74 1.170,350 1.146,860 --
14/07/2022 1.163,350 1.148,940 -1,36 1.165,850 1.141,200 --
13/07/2022 1.169,270 1.164,780 -0,66 1.169,670 1.150,020 --
12/07/2022 1.162,000 1.172,500 0,41 1.174,440 1.156,580 --
11/07/2022 1.154,850 1.167,740 -0,58 1.172,780 1.152,860 --
08/07/2022 1.169,170 1.174,540 0,52 1.177,190 1.162,420 --
07/07/2022 1.156,790 1.168,490 2,22 1.169,780 1.154,740 --
06/07/2022 1.138,360 1.143,070 1,69 1.148,180 1.132,910 --
05/07/2022 1.159,560 1.124,040 -2,60 1.160,100 1.122,980 --
04/07/2022 1.156,290 1.154,070 0,66 1.159,490 1.151,580 --
01/07/2022 1.135,600 1.146,510 0,05 1.153,700 1.131,610 --
30/06/2022 1.145,190 1.145,980 -1,66 1.149,320 1.135,220 --
29/06/2022 1.160,400 1.165,320 -0,64 1.170,680 1.158,560 --
28/06/2022 1.175,250 1.172,770 0,71 1.182,760 1.169,810 --
27/06/2022 1.165,000 1.164,480 0,59 1.178,970 1.159,590 --
24/06/2022 1.128,910 1.157,680 3,02 1.159,140 1.127,970 --
23/06/2022 1.123,940 1.123,690 -0,63 1.137,440 1.114,580 --
22/06/2022 1.123,490 1.130,770 -1,15 1.135,150 1.117,400 --
21/06/2022 1.142,900 1.143,910 0,59 1.155,010 1.142,480 --
20/06/2022 1.128,940 1.137,190 0,82 1.137,330 1.122,430 --
17/06/2022 1.129,360 1.127,960 0,03 1.145,530 1.123,970 --
16/06/2022 1.159,810 1.127,590 -3,06 1.160,110 1.124,940 --
15/06/2022 1.157,440 1.163,160 1,44 1.168,330 1.146,710 --
14/06/2022 1.166,630 1.146,610 -0,85 1.168,940 1.142,760 --
13/06/2022 1.172,150 1.156,450 -2,87 1.175,710 1.153,440 --
10/06/2022 1.213,090 1.190,660 -2,62 1.214,350 1.189,020 --
09/06/2022 1.232,650 1.222,660 -1,34 1.240,790 1.220,930 --
08/06/2022 1.246,800 1.239,280 -0,28 1.247,070 1.232,040 --
07/06/2022 1.243,380 1.242,750 -0,55 1.244,530 1.233,740 --
06/06/2022 1.245,490 1.249,590 1,17 1.256,600 1.244,020 --
03/06/2022 1.245,940 1.235,190 -0,19 1.246,400 1.233,510 --
02/06/2022 1.232,500 1.237,520 0,69 1.238,490 1.231,130 --
01/06/2022 1.247,430 1.229,020 -1,08 1.247,430 1.227,950 --
31/05/2022 1.250,630 1.242,420 -0,70 1.254,500 1.241,120 --
30/05/2022 1.249,900 1.251,210 0,71 1.255,160 1.247,740 --
27/05/2022 1.230,910 1.242,370 1,42 1.242,620 1.227,560 --
26/05/2022 1.207,840 1.224,980 1,52 1.227,290 1.207,240 --
25/05/2022 1.204,080 1.206,680 0,97 1.210,140 1.193,600 --
24/05/2022 1.201,000 1.195,090 -1,66 1.208,060 1.194,290 --
23/05/2022 1.214,130 1.215,310 1,23 1.215,490 1.199,960 --
20/05/2022 1.202,410 1.200,490 0,39 1.216,620 1.196,940 --
19/05/2022 1.197,860 1.195,870 -1,52 1.200,890 1.181,630 --
18/05/2022 1.229,650 1.214,300 -1,00 1.231,340 1.212,580 --
17/05/2022 1.222,390 1.226,540 1,33 1.231,950 1.218,820 --
16/05/2022 1.204,300 1.210,420 -0,11 1.212,930 1.199,480 --
13/05/2022 1.192,340 1.211,740 2,44 1.212,050 1.189,120 --
12/05/2022 1.167,600 1.182,850 -1,09 1.189,150 1.163,700 --
11/05/2022 1.178,580 1.195,850 2,29 1.196,050 1.170,020 --
10/05/2022 1.173,720 1.169,090 0,48 1.184,580 1.168,900 --
09/05/2022 1.190,080 1.163,450 -3,03 1.199,570 1.163,160 --
06/05/2022 1.210,660 1.199,820 -1,65 1.212,460 1.189,920 --
05/05/2022 1.254,680 1.219,910 -0,51 1.255,660 1.217,110 --
04/05/2022 1.240,070 1.226,190 -0,92 1.240,310 1.226,190 --
03/05/2022 1.230,920 1.237,610 1,18 1.238,590 1.226,780 --
02/05/2022 1.232,850 1.223,130 -1,83 1.234,120 1.197,290 --
29/04/2022 1.250,190 1.245,920 0,65 1.258,350 1.243,730 --
28/04/2022 1.239,830 1.237,830 0,83 1.248,880 1.226,210 --
27/04/2022 1.224,640 1.227,660 0,42 1.233,410 1.210,190 --
26/04/2022 1.246,030 1.222,530 -0,65 1.246,030 1.221,870 --
25/04/2022 1.232,000 1.230,520 -2,23 1.244,040 1.224,320 --
22/04/2022 1.265,230 1.258,560 -1,88 1.270,530 1.257,760 --
21/04/2022 1.273,440 1.282,660 0,75 1.290,040 1.272,550 --
20/04/2022 1.260,060 1.273,170 1,37 1.276,810 1.256,830 --
19/04/2022 1.256,770 1.255,950 -0,52 1.261,190 1.245,450 --
14/04/2022 1.259,460 1.262,520 0,57 1.265,770 1.255,670 --
13/04/2022 1.247,260 1.255,370 0,29 1.255,760 1.243,380 --
12/04/2022 1.235,940 1.251,790 0,09 1.255,950 1.231,300 --
11/04/2022 1.254,320 1.250,700 -0,58 1.262,260 1.243,990 --
08/04/2022 1.254,830 1.257,960 1,44 1.262,390 1.249,610 --
07/04/2022 1.252,420 1.240,160 -0,65 1.261,160 1.237,860 --
06/04/2022 1.274,000 1.248,330 -2,23 1.275,350 1.239,120 --
05/04/2022 1.290,440 1.276,810 -0,90 1.292,490 1.270,760 --
04/04/2022 1.280,790 1.288,420 1,04 1.290,100 1.271,300 --
01/04/2022 1.272,360 1.275,210 0,40 1.279,930 1.266,150 --
31/03/2022 1.287,980 1.270,100 -1,33 1.290,640 1.270,060 --
30/03/2022 1.290,660 1.287,180 -0,32 1.290,660 1.281,130 --
29/03/2022 1.278,570 1.291,290 2,27 1.296,160 1.276,940 --
28/03/2022 1.263,380 1.262,570 0,05 1.279,240 1.262,490 --
25/03/2022 1.260,800 1.261,960 0,15 1.271,040 1.256,270 --
24/03/2022 1.265,420 1.260,060 -0,18 1.270,960 1.256,110 --
23/03/2022 1.277,070 1.262,350 -1,08 1.280,330 1.257,910 --
22/03/2022 1.265,940 1.276,110 1,08 1.277,940 1.264,790 --
21/03/2022 1.261,330 1.262,450 -0,09 1.267,380 1.259,210 --
18/03/2022 1.255,210 1.263,600 0,93 1.263,600 1.237,450 --
17/03/2022 1.252,050 1.251,900 0,61 1.255,620 1.238,940 --
16/03/2022 1.223,130 1.244,300 3,94 1.256,460 1.220,340 --
15/03/2022 1.183,510 1.197,160 -0,22 1.200,420 1.169,530 --
14/03/2022 1.196,660 1.199,840 0,65 1.212,080 1.192,000 --
11/03/2022 1.186,810 1.192,110 0,81 1.225,270 1.177,070 --
10/03/2022 1.208,240 1.182,490 -2,30 1.209,010 1.175,170 --
09/03/2022 1.172,020 1.210,280 5,75 1.210,280 1.169,640 --
08/03/2022 1.136,690 1.144,440 -0,52 1.178,690 1.136,630 --
07/03/2022 1.135,020 1.150,430 -0,80 1.174,060 1.115,040 --
04/03/2022 1.204,720 1.159,760 -4,69 1.207,090 1.159,690 --
03/03/2022 1.242,490 1.216,780 -2,18 1.252,070 1.214,040 --
02/03/2022 1.224,930 1.243,870 1,15 1.252,080 1.217,380 --
01/03/2022 1.266,720 1.229,680 -3,08 1.269,760 1.229,590 --
28/02/2022 1.255,110 1.268,800 -0,54 1.271,560 1.241,780 --
25/02/2022 1.246,850 1.275,750 3,18 1.277,220 1.237,350 --
24/02/2022 1.228,010 1.236,460 -3,07 1.249,290 1.219,240 --
23/02/2022 1.281,560 1.275,590 -0,20 1.298,510 1.273,630 --
22/02/2022 1.249,570 1.278,110 0,07 1.287,270 1.249,570 --
21/02/2022 1.310,880 1.277,170 -1,94 1.310,880 1.269,260 --
18/02/2022 1.311,170 1.302,450 -0,66 1.316,720 1.297,650 --
17/02/2022 1.324,110 1.311,100 -0,50 1.325,580 1.305,840 --
16/02/2022 1.318,680 1.317,690 0,20 1.326,570 1.310,920 --
15/02/2022 1.299,040 1.315,010 1,26 1.315,630 1.297,880 --
14/02/2022 1.296,740 1.298,610 -1,92 1.301,740 1.281,580 --
11/02/2022 1.324,210 1.324,030 -0,91 1.330,610 1.316,560 --
10/02/2022 1.344,580 1.336,230 -0,29 1.348,040 1.326,800 --
09/02/2022 1.333,190 1.340,070 1,59 1.342,240 1.331,740 --
08/02/2022 1.319,000 1.319,050 0,00 1.327,620 1.311,800 --
07/02/2022 1.314,750 1.319,110 0,97 1.322,010 1.303,540 --
04/02/2022 1.322,780 1.306,440 -0,56 1.324,070 1.298,030 --
03/02/2022 1.336,460 1.313,750 -1,76 1.336,900 1.312,910 --
02/02/2022 1.342,820 1.337,230 0,00 1.348,040 1.337,080 --
01/02/2022 1.330,340 1.337,190 1,42 1.337,600 1.325,620 --
31/01/2022 1.319,740 1.318,510 0,80 1.325,630 1.306,560 --
28/01/2022 1.318,950 1.307,990 -0,88 1.318,950 1.286,300 --
27/01/2022 1.292,340 1.319,570 0,40 1.326,220 1.292,340 --
26/01/2022 1.300,100 1.314,350 2,07 1.322,690 1.300,100 --
25/01/2022 1.298,290 1.287,710 0,38 1.300,040 1.278,000 --
24/01/2022 1.326,940 1.282,860 -3,91 1.334,760 1.277,120 --
21/01/2022 1.337,610 1.335,090 -1,76 1.344,340 1.323,580 --
20/01/2022 1.355,070 1.358,950 0,70 1.359,180 1.344,790 --
19/01/2022 1.340,610 1.349,540 0,15 1.359,360 1.340,010 --
18/01/2022 1.355,570 1.347,570 -1,06 1.356,070 1.340,950 --
17/01/2022 1.359,580 1.361,980 0,38 1.364,920 1.353,530 --
14/01/2022 1.355,650 1.356,840 -0,93 1.362,880 1.353,390 --
13/01/2022 1.366,970 1.369,530 -0,02 1.375,240 1.363,440 --
12/01/2022 1.368,780 1.369,840 0,92 1.373,840 1.361,130 --
11/01/2022 1.358,640 1.357,310 0,99 1.363,760 1.352,140 --
10/01/2022 1.369,630 1.343,970 -1,40 1.370,560 1.341,690 --
07/01/2022 1.368,330 1.363,020 -0,16 1.370,780 1.355,770 --
06/01/2022 1.365,470 1.365,170 -1,65 1.372,990 1.359,510 --
05/01/2022 1.382,460 1.388,090 0,33 1.389,950 1.381,460 --
04/01/2022 1.381,770 1.383,490 0,83 1.390,930 1.377,860 --
03/01/2022 1.367,340 1.372,060 0,76 1.376,240 1.367,340 --
31/12/2021 1.362,610 1.361,690 -0,27 1.364,040 1.359,520 --
30/12/2021 1.361,130 1.365,340 0,38 1.366,640 1.359,870 --
29/12/2021 1.365,750 1.360,200 -0,40 1.368,300 1.355,520 --
28/12/2021 1.360,010 1.365,650 0,42 1.368,150 1.359,860 --
27/12/2021 1.345,890 1.360,000 0,77 1.361,610 1.345,890 --
24/12/2021 1.351,680 1.349,620 -0,27 1.354,690 1.349,540 --
23/12/2021 1.345,370 1.353,320 1,03 1.355,160 1.341,800 --
22/12/2021 1.329,910 1.339,480 1,05 1.339,550 1.324,730 --
21/12/2021 1.317,040 1.325,620 1,76 1.325,840 1.310,730 --
20/12/2021 1.286,970 1.302,630 -0,99 1.305,280 1.284,630 --
17/12/2021 1.319,960 1.315,690 -0,80 1.323,460 1.306,020 --
16/12/2021 1.339,640 1.326,280 0,88 1.341,250 1.326,210 --
15/12/2021 1.316,510 1.314,700 0,23 1.320,590 1.312,760 --
14/12/2021 1.328,910 1.311,690 -0,83 1.331,860 1.310,870 --
13/12/2021 1.337,590 1.322,640 -0,79 1.342,910 1.321,720 --
10/12/2021 1.329,700 1.333,190 -0,41 1.341,660 1.329,700 --
09/12/2021 1.348,950 1.338,730 -0,49 1.349,410 1.336,120 --
08/12/2021 1.354,830 1.345,270 -0,85 1.361,710 1.345,270 --
07/12/2021 1.331,530 1.356,770 3,18 1.357,390 1.331,310 --
06/12/2021 1.306,870 1.314,980 1,27 1.317,880 1.299,130 --
03/12/2021 1.318,180 1.298,500 -0,71 1.319,630 1.293,010 --
02/12/2021 1.309,030 1.307,800 -1,43 1.317,890 1.299,800 --
01/12/2021 1.309,980 1.326,740 2,12 1.329,770 1.305,220 --
30/11/2021 1.295,490 1.299,210 -1,01 1.312,750 1.288,950 --
29/11/2021 1.322,340 1.312,450 0,65 1.324,290 1.309,960 --
26/11/2021 1.312,800 1.303,920 -4,28 1.326,180 1.302,730 --
25/11/2021 1.359,720 1.362,230 0,65 1.362,800 1.356,620 --
24/11/2021 1.354,660 1.353,390 0,12 1.359,710 1.340,870 --
23/11/2021 1.356,080 1.351,770 -1,17 1.364,900 1.345,850 --
22/11/2021 1.376,170 1.367,740 -0,36 1.378,400 1.367,640 --
19/11/2021 1.385,130 1.372,650 -0,68 1.387,400 1.367,350 --
18/11/2021 1.385,720 1.382,000 -0,43 1.391,400 1.380,030 --
17/11/2021 1.388,320 1.387,910 0,01 1.390,300 1.386,620 --
16/11/2021 1.387,960 1.387,750 0,39 1.390,580 1.383,550 --
15/11/2021 1.376,660 1.382,320 0,47 1.382,380 1.376,340 --
12/11/2021 1.371,020 1.375,850 0,34 1.376,060 1.368,930 --
11/11/2021 1.364,040 1.371,180 0,12 1.371,270 1.363,140 --
10/11/2021 1.372,940 1.369,540 -0,07 1.374,460 1.363,090 --
09/11/2021 1.368,950 1.370,460 -0,16 1.377,250 1.367,780 --
08/11/2021 1.372,880 1.372,620 -0,03 1.376,740 1.372,420 --
05/11/2021 1.365,410 1.373,100 0,51 1.377,360 1.365,330 --
04/11/2021 1.365,630 1.366,110 0,57 1.367,850 1.362,570 --
03/11/2021 1.351,960 1.358,300 0,32 1.358,510 1.351,960 --
02/11/2021 1.348,290 1.353,920 0,13 1.355,180 1.348,290 --
01/11/2021 1.349,480 1.352,100 0,67 1.355,030 1.347,240 --
29/10/2021 1.335,270 1.343,090 0,00 1.343,360 1.329,540 --
28/10/2021 1.333,980 1.343,150 0,69 1.343,150 1.333,640 --
27/10/2021 1.335,350 1.333,930 -0,18 1.337,500 1.330,480 --
26/10/2021 1.329,180 1.336,350 0,61 1.338,080 1.327,980 --
25/10/2021 1.334,980 1.328,300 -0,24 1.334,980 1.326,930 --
22/10/2021 1.328,390 1.331,440 0,79 1.336,180 1.327,600 --
21/10/2021 1.315,300 1.321,010 -0,05 1.323,790 1.313,840 --
20/10/2021 1.309,640 1.321,730 0,46 1.323,080 1.309,640 --
19/10/2021 1.316,240 1.315,670 0,29 1.317,570 1.312,090 --
18/10/2021 1.314,250 1.311,860 -0,64 1.314,510 1.305,690 --
15/10/2021 1.318,600 1.320,370 0,72 1.321,750 1.313,830 --
14/10/2021 1.303,260 1.310,910 1,48 1.312,140 1.299,080 --
13/10/2021 1.276,460 1.291,840 0,85 1.293,710 1.274,410 --
12/10/2021 1.269,300 1.280,930 -0,26 1.282,520 1.269,300 --
11/10/2021 1.281,930 1.284,270 0,07 1.286,130 1.276,050 --
08/10/2021 1.292,020 1.283,400 -0,61 1.293,230 1.283,260 --
07/10/2021 1.285,950 1.291,250 1,70 1.292,690 1.279,130 --
06/10/2021 1.271,300 1.269,630 -1,30 1.272,860 1.255,850 --
05/10/2021 1.270,890 1.286,310 1,55 1.286,490 1.269,910 --
04/10/2021 1.268,840 1.266,670 -0,73 1.278,260 1.264,330 --
01/10/2021 1.258,070 1.275,940 0,00 1.280,400 1.256,860 --
30/09/2021 1.292,960 1.275,930 -0,48 1.295,390 1.275,230 --
29/09/2021 1.281,370 1.282,070 0,33 1.291,340 1.280,490 --
28/09/2021 1.302,060 1.277,870 -2,11 1.303,320 1.276,240 --
27/09/2021 1.315,340 1.305,390 -0,02 1.316,120 1.304,320 --
24/09/2021 1.313,590 1.305,630 -0,97 1.314,160 1.303,980 --
23/09/2021 1.317,270 1.318,420 0,94 1.323,480 1.314,300 --
22/09/2021 1.301,770 1.306,130 1,14 1.306,560 1.297,720 --
21/09/2021 1.284,580 1.291,360 1,35 1.294,970 1.284,580 --
20/09/2021 1.274,380 1.274,150 -1,58 1.277,090 1.262,720 --
17/09/2021 1.315,870 1.294,640 -0,77 1.317,920 1.291,480 --
16/09/2021 1.303,920 1.304,750 0,47 1.311,170 1.303,740 --
15/09/2021 1.310,490 1.298,600 -0,93 1.311,710 1.298,580 --
14/09/2021 1.310,640 1.310,780 -0,05 1.313,740 1.301,840 --
13/09/2021 1.312,480 1.311,420 0,20 1.318,970 1.310,420 --
10/09/2021 1.316,130 1.308,810 -0,15 1.318,530 1.306,620 --
09/09/2021 1.302,030 1.310,800 -0,12 1.315,550 1.299,010 --
08/09/2021 1.315,260 1.312,340 -0,77 1.320,050 1.305,120 --
07/09/2021 1.325,750 1.322,590 -0,32 1.328,270 1.321,740 --
06/09/2021 1.318,620 1.326,860 0,96 1.328,580 1.318,280 --
03/09/2021 1.324,610 1.314,200 -0,85 1.324,610 1.309,280 --
02/09/2021 1.321,290 1.325,510 0,22 1.326,400 1.321,020 --
01/09/2021 1.319,390 1.322,540 1,04 1.327,450 1.318,460 --
31/08/2021 1.311,270 1.308,970 0,00 1.314,740 1.303,560 --
30/08/2021 1.309,420 1.308,940 0,13 1.310,650 1.307,310 --
27/08/2021 1.300,680 1.307,290 0,45 1.307,410 1.298,340 --
26/08/2021 1.297,740 1.301,470 -0,15 1.302,920 1.293,320 --
25/08/2021 1.304,400 1.303,410 0,12 1.306,250 1.302,830 --
24/08/2021 1.308,630 1.301,830 0,08 1.308,630 1.297,260 --
23/08/2021 1.300,900 1.300,730 0,97 1.302,800 1.293,780 --
20/08/2021 1.282,390 1.288,280 0,46 1.289,850 1.276,200 --
19/08/2021 1.289,270 1.282,430 -2,01 1.290,160 1.271,570 --
18/08/2021 1.313,800 1.308,690 -0,36 1.314,840 1.307,400 --
17/08/2021 1.310,530 1.313,420 -0,23 1.315,970 1.305,830 --
16/08/2021 1.318,350 1.316,400 -0,85 1.320,340 1.312,430 --
13/08/2021 1.326,730 1.327,640 0,01 1.330,070 1.325,430 --
12/08/2021 1.324,750 1.327,490 0,21 1.328,800 1.323,950 --
11/08/2021 1.322,950 1.324,710 0,37 1.327,580 1.319,100 --
10/08/2021 1.316,900 1.319,800 0,43 1.322,990 1.316,650 --

EURONEXT 100 (N100)EURONEXT 100 (N100)

-8,13-0,64 %
1.253,89

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