EUSKALTEL (EKT)EUSKALTEL (EKT)

-0,23-2,72 %
8,23

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 8,280 8,230 -2,72 8,320 8,200 68.032
21/02/2020 8,330 8,460 1,32 8,460 8,280 33.373
20/02/2020 8,390 8,350 -0,71 8,470 8,300 62.653
19/02/2020 8,600 8,410 -1,98 8,600 8,370 73.261
18/02/2020 8,380 8,580 2,39 8,610 8,380 46.722
17/02/2020 8,310 8,380 0,24 8,480 8,310 45.403
14/02/2020 8,360 8,360 0,00 8,590 8,300 60.173
13/02/2020 8,540 8,360 -1,30 8,540 8,350 39.197
12/02/2020 8,380 8,470 1,32 8,500 8,200 65.327
11/02/2020 8,210 8,360 1,70 8,410 8,200 111.189
10/02/2020 8,280 8,220 0,24 8,310 8,170 35.130
07/02/2020 8,230 8,200 -0,49 8,290 8,180 39.543
06/02/2020 8,120 8,240 0,49 8,340 8,120 48.597
05/02/2020 8,350 8,200 -0,97 8,400 8,200 134.880
04/02/2020 8,460 8,280 -0,72 8,510 8,280 56.086
03/02/2020 8,450 8,340 -0,24 8,450 8,320 67.266
31/01/2020 8,478 8,360 -1,16 8,557 8,321 120.565
30/01/2020 8,262 8,458 2,50 8,557 8,075 97.734
29/01/2020 8,271 8,252 0,12 8,380 8,252 56.185
28/01/2020 8,311 8,242 0,36 8,409 8,183 62.531
27/01/2020 8,311 8,212 -1,42 8,311 8,173 113.324
24/01/2020 8,301 8,330 -0,24 8,439 8,301 52.231
23/01/2020 8,567 8,350 -1,28 8,567 8,301 52.886
22/01/2020 8,468 8,458 0,58 8,527 8,370 42.191
21/01/2020 8,370 8,409 0,59 8,458 8,291 87.036
20/01/2020 8,271 8,360 1,19 8,409 8,271 45.839
17/01/2020 8,114 8,262 1,33 8,370 8,114 98.911
16/01/2020 8,262 8,153 -1,43 8,281 8,153 51.335
15/01/2020 8,222 8,271 0,12 8,291 8,193 54.551
14/01/2020 8,291 8,262 -0,59 8,291 8,203 101.009
13/01/2020 8,321 8,311 -1,40 8,439 8,212 72.362
10/01/2020 8,714 8,429 -0,35 8,714 8,232 92.718
09/01/2020 8,744 8,458 -2,93 8,744 8,439 183.524
08/01/2020 8,714 8,714 0,00 8,734 8,606 36.319
07/01/2020 8,704 8,714 0,00 8,832 8,655 37.446
06/01/2020 8,665 8,714 -0,45 8,714 8,606 29.532
03/01/2020 8,852 8,753 -0,78 8,852 8,635 31.754
02/01/2020 8,763 8,822 0,00 8,852 8,675 46.429
31/12/2019 9,009 8,822 -0,33 9,009 8,685 58.675
30/12/2019 8,635 8,852 2,51 8,852 8,596 93.329
27/12/2019 8,606 8,635 0,34 8,685 8,567 48.669
24/12/2019 8,586 8,606 0,23 8,606 8,508 20.778
23/12/2019 8,803 8,586 -1,13 8,803 8,527 77.687
20/12/2019 8,685 8,685 -0,34 8,812 8,586 72.031
19/12/2019 8,803 8,714 -0,89 8,832 8,635 52.551
18/12/2019 8,960 8,793 -2,08 8,999 8,783 75.711
17/12/2019 9,157 8,980 -0,65 9,157 8,960 58.403
16/12/2019 9,029 9,039 0,11 9,196 8,999 122.142
13/12/2019 9,265 9,029 -0,22 9,265 9,019 64.804
12/12/2019 9,147 9,048 -0,54 9,147 9,019 32.736
11/12/2019 8,999 9,098 -0,11 9,107 8,999 37.616
10/12/2019 9,176 9,107 -0,86 9,186 9,019 40.420
09/12/2019 9,186 9,186 -0,32 9,294 9,048 41.443
06/12/2019 9,068 9,216 1,74 9,294 9,068 70.132
05/12/2019 9,117 9,058 -1,07 9,157 9,039 38.788
04/12/2019 8,999 9,157 1,53 9,157 8,989 51.655
03/12/2019 8,862 9,019 1,21 9,088 8,832 103.324
02/12/2019 8,999 8,911 -1,41 9,039 8,891 114.532
29/11/2019 8,999 9,039 -0,54 9,137 8,999 77.066
28/11/2019 9,048 9,088 0,87 9,235 9,039 175.038
27/11/2019 8,822 9,009 1,78 9,029 8,803 112.686
26/11/2019 8,704 8,852 0,56 8,852 8,655 139.480
25/11/2019 8,704 8,803 1,13 8,832 8,655 28.820
22/11/2019 8,616 8,704 -0,23 8,753 8,616 113.797
21/11/2019 8,783 8,724 -1,22 8,793 8,694 41.057
20/11/2019 8,724 8,832 0,90 8,852 8,724 48.855
19/11/2019 8,803 8,753 0,11 8,822 8,714 29.276
18/11/2019 8,822 8,744 -0,56 8,822 8,724 29.325
15/11/2019 8,812 8,793 0,90 8,940 8,724 79.420
14/11/2019 8,812 8,714 -0,89 8,822 8,694 82.970
13/11/2019 8,655 8,793 1,25 8,803 8,557 70.786
12/11/2019 8,704 8,685 -0,45 8,793 8,626 71.972
11/11/2019 8,606 8,724 -0,34 8,724 8,606 88.711
08/11/2019 8,744 8,753 0,23 8,753 8,596 67.172
07/11/2019 8,390 8,734 1,72 8,734 8,380 94.103
06/11/2019 8,439 8,586 1,75 8,586 8,360 71.929
05/11/2019 8,330 8,439 1,42 8,458 8,193 109.631
04/11/2019 8,291 8,321 1,56 8,340 8,163 66.824
01/11/2019 8,163 8,193 -0,12 8,242 8,163 41.968
31/10/2019 8,153 8,203 0,97 8,222 8,104 89.500
30/10/2019 8,222 8,124 -1,08 8,232 8,035 81.104
29/10/2019 8,085 8,212 1,21 8,222 7,976 113.144
28/10/2019 8,085 8,114 0,24 8,134 7,996 41.382
25/10/2019 7,976 8,094 1,11 8,134 7,976 55.727
24/10/2019 8,134 8,006 -1,33 8,163 7,898 88.401
23/10/2019 8,311 8,114 -2,37 8,311 8,016 103.646
22/10/2019 8,262 8,311 0,00 8,311 8,212 46.245
21/10/2019 8,350 8,311 0,24 8,350 8,271 34.267
18/10/2019 8,350 8,291 0,36 8,360 8,271 53.875
17/10/2019 8,380 8,262 -1,29 8,380 8,262 66.559
16/10/2019 8,390 8,370 -0,23 8,390 8,262 64.445
15/10/2019 8,449 8,390 -0,47 8,449 8,311 48.623
14/10/2019 8,360 8,429 0,82 8,458 8,360 54.323
11/10/2019 8,252 8,360 1,43 8,360 8,242 111.874
10/10/2019 8,222 8,242 0,24 8,242 8,114 95.875
09/10/2019 8,291 8,222 -0,48 8,291 8,183 44.037
08/10/2019 8,252 8,262 0,24 8,291 8,163 102.984
07/10/2019 8,144 8,242 1,58 8,262 8,124 155.739
04/10/2019 8,144 8,114 0,36 8,144 7,986 69.504
03/10/2019 7,868 8,085 1,99 8,153 7,868 80.390
02/10/2019 8,085 7,927 -1,83 8,085 7,868 60.189
01/10/2019 8,035 8,075 0,74 8,085 8,006 82.853
30/09/2019 8,006 8,016 0,62 8,016 7,908 59.770
27/09/2019 7,976 7,967 -0,25 8,006 7,878 94.687
26/09/2019 7,976 7,986 -0,25 7,986 7,858 487.113
25/09/2019 7,878 8,006 -0,73 8,045 7,799 80.485
24/09/2019 8,016 8,065 1,23 8,085 7,927 120.011
23/09/2019 7,957 7,967 0,50 7,986 7,809 91.030
20/09/2019 7,770 7,927 2,41 7,937 7,740 92.122
19/09/2019 7,799 7,740 -1,25 7,799 7,721 61.881
18/09/2019 7,721 7,839 1,53 7,839 7,701 72.059
17/09/2019 7,809 7,721 -0,88 7,868 7,711 33.498
16/09/2019 7,760 7,790 0,25 7,858 7,642 83.525
13/09/2019 7,544 7,770 3,00 7,770 7,544 86.775
12/09/2019 7,465 7,544 1,05 7,583 7,445 23.148
11/09/2019 7,504 7,465 -0,65 7,593 7,445 41.968
10/09/2019 7,593 7,514 -0,13 7,593 7,445 39.918
09/09/2019 7,376 7,524 2,68 7,573 7,376 162.061
06/09/2019 7,278 7,327 0,81 7,386 7,229 240.187
05/09/2019 7,298 7,268 0,54 7,298 7,249 73.728
04/09/2019 7,278 7,229 -0,27 7,278 7,229 123.476
03/09/2019 7,249 7,249 0,27 7,298 7,229 89.852
02/09/2019 7,249 7,229 -3,92 7,426 7,229 175.739
30/08/2019 7,298 7,524 1,73 7,642 7,229 165.062
29/08/2019 7,278 7,396 0,94 7,455 7,278 26.073
28/08/2019 7,455 7,327 -0,67 7,494 7,327 24.840
27/08/2019 7,426 7,376 -1,19 7,504 7,376 60.577
26/08/2019 7,435 7,465 0,40 7,475 7,396 20.792
23/08/2019 7,445 7,435 0,00 7,662 7,416 57.211
22/08/2019 7,426 7,435 0,13 7,475 7,376 35.527
21/08/2019 7,357 7,426 1,21 7,445 7,308 40.841
20/08/2019 7,465 7,337 -1,84 7,465 7,317 33.544
19/08/2019 7,140 7,475 0,26 7,514 7,140 44.438
16/08/2019 7,239 7,455 2,43 7,475 7,239 66.062
15/08/2019 7,357 7,278 -1,20 7,357 7,219 90.128
14/08/2019 7,475 7,367 -1,45 7,475 7,308 50.967
13/08/2019 7,475 7,475 0,66 7,494 7,426 64.808
12/08/2019 7,485 7,426 -1,18 7,504 7,426 39.550
09/08/2019 7,622 7,514 -1,42 7,622 7,504 40.963
08/08/2019 7,662 7,622 0,65 7,721 7,573 93.465
07/08/2019 7,603 7,573 0,00 7,632 7,554 60.495
06/08/2019 7,652 7,573 -1,66 7,681 7,554 82.212
05/08/2019 7,465 7,701 3,16 7,711 7,445 110.786
02/08/2019 7,632 7,465 -2,32 7,632 7,386 135.486
01/08/2019 7,681 7,642 -1,65 7,819 7,613 81.639
31/07/2019 7,780 7,770 0,00 7,799 7,701 105.126
30/07/2019 7,809 7,770 -1,00 7,858 7,701 101.728
29/07/2019 7,681 7,849 1,79 7,868 7,681 310.720
26/07/2019 7,898 7,711 -1,13 7,917 7,701 31.707
25/07/2019 7,672 7,799 1,28 7,849 7,672 116.346
24/07/2019 7,780 7,701 -0,13 7,780 7,691 95.913
23/07/2019 7,780 7,711 -0,38 7,799 7,681 176.226
22/07/2019 7,780 7,740 0,13 7,790 7,672 75.870
19/07/2019 7,740 7,731 -0,25 7,790 7,681 88.679
18/07/2019 7,731 7,750 -0,38 7,849 7,731 58.806
17/07/2019 7,770 7,780 0,13 7,849 7,731 92.964
16/07/2019 7,770 7,770 0,00 7,799 7,760 106.428
15/07/2019 7,839 7,770 -0,88 7,878 7,770 93.486
12/07/2019 7,957 7,839 -0,99 7,957 7,790 88.414
11/07/2019 7,976 7,917 -0,62 8,065 7,868 203.359
10/07/2019 7,967 7,967 0,12 8,016 7,927 71.693
09/07/2019 7,937 7,957 -0,98 8,094 7,937 71.953
08/07/2019 8,016 8,035 -0,97 8,173 8,016 163.184
05/07/2019 8,085 8,114 0,86 8,183 8,085 139.609
04/07/2019 8,132 8,045 0,24 8,132 8,007 101.485
03/07/2019 7,997 8,026 0,36 8,103 7,997 137.826
02/07/2019 8,084 7,997 -0,60 8,103 7,959 127.416
01/07/2019 7,833 8,045 2,45 8,045 7,833 126.327
28/06/2019 7,718 7,853 0,99 7,939 7,718 140.714
27/06/2019 7,727 7,775 0,25 7,785 7,679 84.357
26/06/2019 7,968 7,756 -2,42 7,968 7,718 82.643
25/06/2019 7,987 7,949 -0,24 7,987 7,901 147.634
24/06/2019 7,978 7,968 -0,72 8,036 7,939 122.344
21/06/2019 7,949 8,026 0,85 8,045 7,939 385.575
20/06/2019 7,997 7,959 -0,24 8,016 7,959 144.749
19/06/2019 8,007 7,978 0,73 8,007 7,891 111.732
18/06/2019 7,843 7,920 0,74 7,959 7,766 291.014
17/06/2019 7,939 7,862 -0,49 7,949 7,853 144.091
14/06/2019 7,881 7,901 0,00 7,949 7,843 90.948
13/06/2019 7,997 7,901 -1,80 8,036 7,833 158.266
12/06/2019 7,910 8,045 1,83 8,045 7,901 369.261
11/06/2019 7,679 7,901 2,50 7,901 7,669 259.513
10/06/2019 7,669 7,708 0,88 7,737 7,669 49.239
07/06/2019 7,612 7,641 1,67 7,718 7,477 262.355
06/06/2019 7,371 7,515 3,04 7,775 7,352 261.087
05/06/2019 7,082 7,294 2,99 7,323 7,082 180.365
04/06/2019 7,072 7,082 -0,14 7,159 7,053 133.178
03/06/2019 7,409 7,091 -2,77 7,409 7,082 222.070
31/05/2019 7,024 7,294 3,70 7,342 6,985 302.586
30/05/2019 7,014 7,034 -1,35 7,053 6,918 170.574
29/05/2019 7,120 7,130 -0,27 7,159 7,091 87.738
28/05/2019 7,159 7,149 -0,67 7,226 7,091 227.694
27/05/2019 7,352 7,197 -1,19 7,352 7,149 72.069
24/05/2019 7,294 7,284 -0,13 7,371 7,246 84.305
23/05/2019 7,419 7,294 -1,56 7,525 7,294 105.835
22/05/2019 7,342 7,409 0,52 7,438 7,342 53.012
21/05/2019 7,332 7,371 0,13 7,438 7,332 68.564
20/05/2019 7,419 7,361 -1,04 7,458 7,352 82.320
17/05/2019 7,400 7,438 0,00 7,467 7,400 79.346
16/05/2019 7,371 7,438 0,52 7,486 7,352 99.931
15/05/2019 7,400 7,400 0,13 7,458 7,371 56.945
14/05/2019 7,564 7,390 -2,29 7,602 7,342 146.174
13/05/2019 7,631 7,564 -1,75 7,660 7,496 134.062
10/05/2019 7,698 7,698 1,01 7,756 7,650 105.244
09/05/2019 7,621 7,621 -0,25 7,708 7,544 178.186
08/05/2019 8,074 7,641 -4,80 8,074 7,641 164.017
07/05/2019 7,785 8,026 2,21 8,093 7,737 203.524
06/05/2019 8,093 7,853 -3,78 8,142 7,804 147.127
03/05/2019 8,132 8,161 0,36 8,161 8,093 96.083
02/05/2019 8,065 8,132 0,72 8,142 8,045 502.141
30/04/2019 8,084 8,074 0,00 8,113 8,007 92.537
29/04/2019 8,122 8,074 -1,06 8,171 8,045 143.415
26/04/2019 8,055 8,161 1,32 8,180 8,045 120.729
25/04/2019 8,074 8,055 0,12 8,084 7,997 139.081
24/04/2019 8,026 8,045 0,00 8,084 8,007 91.121
23/04/2019 8,093 8,045 0,00 8,093 8,016 148.924
18/04/2019 8,074 8,045 -0,12 8,113 8,026 98.865
17/04/2019 8,093 8,055 -0,36 8,142 7,968 152.907
16/04/2019 8,161 8,084 -1,06 8,161 8,055 106.559
15/04/2019 8,093 8,171 1,07 8,219 8,084 388.594
12/04/2019 8,074 8,084 0,12 8,122 7,978 224.271
11/04/2019 8,036 8,074 0,84 8,122 7,920 326.235
10/04/2019 8,026 8,007 -0,84 8,093 7,968 177.482
09/04/2019 8,007 8,074 1,09 8,093 7,987 293.701
08/04/2019 7,910 7,987 0,85 8,016 7,881 264.048
05/04/2019 7,910 7,920 -0,12 7,968 7,872 204.131
04/04/2019 7,910 7,930 0,37 7,997 7,843 247.947
03/04/2019 7,843 7,901 1,49 7,901 7,727 410.618
02/04/2019 7,775 7,785 0,12 7,833 7,708 576.292
01/04/2019 8,016 7,775 -2,83 8,036 7,727 417.501
29/03/2019 7,925 8,002 0,85 8,036 7,843 178.221
28/03/2019 8,007 7,934 -1,67 8,069 7,901 119.909
27/03/2019 8,040 8,069 0,42 8,069 7,978 152.032
26/03/2019 7,901 8,036 1,58 8,036 7,814 228.627
25/03/2019 7,910 7,910 -0,73 7,997 7,891 161.266
22/03/2019 7,968 7,968 0,12 8,045 7,930 285.054
21/03/2019 7,848 7,959 1,60 7,959 7,761 511.125
20/03/2019 7,867 7,833 0,06 7,867 7,804 254.271
19/03/2019 7,766 7,828 0,12 7,915 7,766 255.474
18/03/2019 7,780 7,819 0,25 7,848 7,761 160.667
15/03/2019 7,722 7,800 0,68 7,800 7,703 400.777
14/03/2019 7,694 7,747 0,63 7,819 7,694 69.805
13/03/2019 7,602 7,698 0,82 7,713 7,602 149.090
12/03/2019 7,549 7,636 1,15 7,660 7,549 81.048
11/03/2019 7,708 7,549 -2,31 7,708 7,535 258.863
08/03/2019 7,963 7,727 -3,66 7,997 7,727 143.246
07/03/2019 7,804 8,021 2,46 8,026 7,804 721.106
06/03/2019 7,766 7,828 0,56 7,872 7,766 232.740
05/03/2019 7,621 7,785 0,37 7,804 7,621 287.246
04/03/2019 7,669 7,756 1,77 7,780 7,621 393.031
01/03/2019 7,535 7,621 0,76 7,679 7,535 219.115
28/02/2019 7,612 7,564 -0,63 7,612 7,501 157.602
27/02/2019 7,612 7,612 -1,00 7,679 7,588 86.693
26/02/2019 7,631 7,689 0,76 7,703 7,602 110.678