Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 50,760 50,840 -0,12 51,360 50,640 316.136
04/08/2022 49,870 50,900 2,02 50,900 49,810 597.119
03/08/2022 48,380 49,890 2,97 49,990 48,150 465.266
02/08/2022 48,420 48,450 -0,55 48,720 48,080 555.405
01/08/2022 48,850 48,720 -1,58 49,160 48,400 553.379
29/07/2022 48,000 49,500 3,41 49,970 47,950 621.517
28/07/2022 47,970 47,870 -0,08 48,270 46,550 756.541
27/07/2022 47,900 47,910 1,44 48,730 47,680 544.285
26/07/2022 47,300 47,230 -2,70 48,050 47,090 545.476
25/07/2022 48,280 48,540 -0,02 49,700 48,100 565.633
22/07/2022 48,220 48,550 0,17 48,810 47,610 461.583
21/07/2022 49,110 48,470 -0,92 49,270 47,350 491.583
20/07/2022 49,810 48,920 -1,51 50,120 48,040 611.615
19/07/2022 47,640 49,670 3,98 50,500 47,420 720.116
18/07/2022 47,470 47,770 2,12 48,080 47,290 409.587
15/07/2022 45,560 46,780 2,86 46,780 45,520 626.754
14/07/2022 45,950 45,480 -1,77 46,360 45,070 387.916
13/07/2022 46,860 46,300 -2,32 46,970 45,260 886.836
12/07/2022 46,000 47,400 2,31 47,600 45,530 831.058
11/07/2022 46,300 46,330 -2,11 47,240 46,060 663.379
08/07/2022 44,670 47,330 4,74 47,750 44,600 988.516
07/07/2022 44,290 45,190 3,32 45,520 44,230 890.525
06/07/2022 43,860 43,740 0,05 44,360 43,400 967.709
05/07/2022 46,640 43,720 -5,78 46,820 43,720 977.447
04/07/2022 46,260 46,400 1,13 46,550 45,790 607.404
01/07/2022 45,300 45,880 0,09 46,360 44,860 848.570
30/06/2022 46,350 45,840 -3,33 46,470 44,420 1.151.628
29/06/2022 48,000 47,420 -2,63 48,180 47,380 765.436
28/06/2022 48,860 48,700 -0,16 49,630 48,600 656.465
27/06/2022 49,000 48,780 0,60 49,500 48,380 623.977
24/06/2022 48,120 48,490 1,93 48,860 47,190 731.785
23/06/2022 48,900 47,570 -3,06 49,640 47,350 1.110.141
22/06/2022 48,760 49,070 -0,91 49,430 47,940 813.932
21/06/2022 49,580 49,520 0,45 50,680 49,490 643.709
20/06/2022 50,120 49,300 -0,92 50,120 47,980 856.222
17/06/2022 49,790 49,760 0,00 50,480 49,530 1.386.259
16/06/2022 50,840 49,760 -2,55 50,940 49,200 815.242
15/06/2022 50,500 51,060 2,78 51,540 50,340 864.141
14/06/2022 50,640 49,680 -0,92 51,080 49,680 863.401
13/06/2022 50,700 50,140 -2,53 50,880 49,640 748.202
10/06/2022 52,900 51,440 -4,56 53,320 51,380 840.838
09/06/2022 53,940 53,900 -0,59 54,780 53,600 521.142
08/06/2022 54,280 54,220 -0,55 54,440 53,940 375.337
07/06/2022 54,040 54,520 0,11 54,740 53,880 393.127
06/06/2022 54,380 54,460 1,60 54,660 54,080 261.776
03/06/2022 54,400 53,600 -0,89 54,460 53,520 418.586
02/06/2022 54,020 54,080 0,56 54,780 53,980 299.335
01/06/2022 54,660 53,780 -0,59 54,800 53,700 422.178
31/05/2022 54,140 54,100 -0,59 54,380 53,280 1.103.682
30/05/2022 55,360 54,420 0,41 55,640 54,220 346.894
27/05/2022 54,040 54,200 0,56 54,560 53,640 384.982
26/05/2022 53,720 53,900 0,30 54,140 53,300 487.008
25/05/2022 53,180 53,740 2,28 53,740 52,720 520.698
24/05/2022 52,200 52,540 -0,15 53,860 51,960 759.002
23/05/2022 52,360 52,620 1,47 52,800 51,920 373.661
20/05/2022 52,400 51,860 -0,31 53,340 51,680 595.370
19/05/2022 51,240 52,020 0,27 52,020 50,640 542.702
18/05/2022 52,920 51,880 -1,29 53,260 51,880 628.582
17/05/2022 52,480 52,560 0,92 53,540 52,060 798.918
16/05/2022 52,000 52,080 -0,19 52,300 50,780 803.602
13/05/2022 50,560 52,180 0,00 52,640 50,320 1.170.273
12/05/2022 51,700 52,180 -4,64 52,720 50,500 1.925.491
11/05/2022 54,280 54,720 1,07 55,460 53,760 817.517
10/05/2022 54,880 54,140 0,74 55,520 53,900 874.009
09/05/2022 53,740 53,740 -0,22 54,360 53,280 706.143
06/05/2022 54,040 53,860 -0,59 55,220 53,040 862.336
05/05/2022 56,660 54,180 -2,24 56,720 53,980 581.892
04/05/2022 55,300 55,420 0,36 55,900 54,780 746.146
03/05/2022 54,880 55,220 0,88 55,720 54,680 792.728
02/05/2022 54,920 54,740 -0,94 55,240 52,660 637.349
29/04/2022 54,780 55,260 2,14 55,700 54,680 899.149
28/04/2022 54,540 54,100 0,33 55,100 53,720 672.771
27/04/2022 53,400 53,920 0,90 54,160 51,840 899.192
26/04/2022 54,640 53,440 -0,96 55,520 53,240 1.324.671
25/04/2022 52,780 53,960 0,07 54,520 52,500 940.781
22/04/2022 52,500 53,920 0,79 55,340 52,380 1.627.928
21/04/2022 53,040 53,500 1,40 54,040 52,940 568.401
20/04/2022 52,060 52,760 2,05 53,120 51,760 505.431
19/04/2022 51,020 51,700 0,70 52,240 50,700 636.484
14/04/2022 51,560 51,340 -0,12 52,040 50,820 720.911
13/04/2022 50,640 51,400 0,94 51,440 49,760 639.386
12/04/2022 49,900 50,920 -0,16 51,160 49,520 745.281
11/04/2022 50,200 51,000 1,07 51,280 49,830 943.479
08/04/2022 50,120 50,460 2,29 51,500 49,980 725.627
07/04/2022 49,630 49,330 -0,50 50,020 48,800 924.251
06/04/2022 50,600 49,580 -2,13 51,020 48,980 1.325.875
05/04/2022 52,120 50,660 -3,21 52,320 50,460 900.334
04/04/2022 52,460 52,340 0,46 52,560 51,700 424.741
01/04/2022 51,840 52,100 0,85 53,040 51,560 647.082
31/03/2022 53,680 51,660 -3,33 54,560 51,560 1.102.776
30/03/2022 55,500 53,440 -4,26 55,540 53,060 932.651
29/03/2022 53,960 55,820 4,89 56,260 53,520 920.152
28/03/2022 52,400 53,220 2,31 53,960 52,340 781.800
25/03/2022 53,200 52,020 -2,07 53,200 51,880 1.164.781
24/03/2022 55,400 53,120 -4,39 55,400 53,060 1.354.129
23/03/2022 57,540 55,560 -3,10 57,900 55,560 653.967
22/03/2022 56,620 57,340 0,81 57,680 56,340 452.246
21/03/2022 57,380 56,880 -0,84 57,700 56,660 653.830
18/03/2022 58,380 57,360 -2,42 58,920 56,440 1.655.896
17/03/2022 59,020 58,780 0,31 59,340 57,640 565.943
16/03/2022 57,700 58,600 3,79 59,420 57,160 1.084.727
15/03/2022 56,300 56,460 -1,91 56,920 54,720 1.247.460
14/03/2022 57,180 57,560 3,30 58,740 57,060 900.237
11/03/2022 55,000 55,720 1,72 57,920 54,900 1.073.800
10/03/2022 56,140 54,780 -1,76 56,660 54,520 1.061.164
09/03/2022 53,280 55,760 8,31 55,760 52,600 1.448.418
08/03/2022 50,140 51,480 1,18 52,400 50,020 1.235.494
07/03/2022 49,370 50,880 -1,05 52,720 47,010 1.994.226
04/03/2022 53,660 51,420 -5,65 53,660 50,880 1.333.848
03/03/2022 56,220 54,500 -3,06 56,340 54,440 890.841
02/03/2022 55,180 56,220 1,01 56,400 54,600 1.005.494
01/03/2022 57,860 55,660 -4,27 58,420 55,540 1.044.905
28/02/2022 56,900 58,140 -1,26 58,240 55,480 1.410.729
25/02/2022 57,500 58,880 3,74 59,260 56,780 1.468.958
24/02/2022 57,620 56,760 -7,22 58,120 55,640 2.221.941
23/02/2022 62,400 61,180 -1,99 63,680 60,800 889.573
22/02/2022 62,700 62,420 -3,49 63,520 61,620 1.191.182
21/02/2022 66,380 64,680 -1,55 66,680 63,920 523.984
18/02/2022 66,260 65,700 -0,73 66,780 65,340 429.571
17/02/2022 67,420 66,180 -1,87 67,720 65,860 504.651
16/02/2022 66,520 67,440 1,63 68,080 66,520 748.857
15/02/2022 63,840 66,360 3,43 66,420 63,600 638.595
14/02/2022 64,460 64,160 -2,79 64,540 62,980 807.865
11/02/2022 66,720 66,000 -1,55 66,840 65,780 616.959
10/02/2022 66,660 67,040 0,60 67,240 66,520 518.486
09/02/2022 66,240 66,640 1,25 67,300 65,960 571.765
08/02/2022 65,220 65,820 1,39 65,940 64,980 501.883
07/02/2022 65,200 64,920 0,37 65,360 64,540 371.753
04/02/2022 64,980 64,680 -0,15 65,200 63,780 685.897
03/02/2022 64,120 64,780 1,31 65,060 64,060 733.205
02/02/2022 62,920 63,940 1,72 64,560 62,900 738.907
01/02/2022 63,440 62,860 2,61 64,160 62,340 1.195.718
31/01/2022 61,780 61,260 0,13 62,100 60,700 618.072
28/01/2022 61,700 61,180 -1,10 61,720 60,220 577.408
27/01/2022 60,700 61,860 0,26 62,240 60,500 505.987
26/01/2022 61,380 61,700 1,41 62,160 61,040 669.690
25/01/2022 60,760 60,840 1,26 61,300 59,880 818.514
24/01/2022 62,840 60,080 -4,63 62,960 59,480 917.499
21/01/2022 64,300 63,000 -3,08 64,560 62,300 716.608
20/01/2022 64,720 65,000 0,46 65,300 64,200 409.732
19/01/2022 64,740 64,700 -0,49 65,740 64,180 618.634
18/01/2022 65,220 65,020 -0,73 65,280 63,940 747.669
17/01/2022 65,240 65,500 0,74 65,680 65,060 309.038
14/01/2022 64,400 65,020 0,15 65,460 63,920 674.133
13/01/2022 64,080 64,920 1,25 64,980 63,580 478.445
12/01/2022 64,060 64,120 0,63 64,540 63,900 464.625
11/01/2022 62,740 63,720 2,35 63,860 62,700 537.911
10/01/2022 62,500 62,260 0,00 62,940 61,940 387.849
07/01/2022 62,620 62,260 -0,64 63,000 62,020 579.396
06/01/2022 62,060 62,660 0,10 62,900 62,040 386.381
05/01/2022 62,200 62,600 0,51 62,680 62,060 343.805
04/01/2022 61,860 62,280 0,81 62,600 61,800 607.744
03/01/2022 60,020 61,780 3,80 62,060 59,780 723.776
31/12/2021 59,520 59,520 0,00 59,520 59,520 --
30/12/2021 59,820 59,520 -0,57 60,240 59,520 262.937
29/12/2021 59,840 59,860 -0,17 59,960 59,520 278.984
28/12/2021 59,880 59,960 0,47 60,400 59,840 278.092
27/12/2021 58,920 59,680 0,67 60,000 58,920 336.304
23/12/2021 59,180 59,280 0,75 59,560 58,860 463.554
22/12/2021 58,420 58,840 0,51 58,840 58,260 481.566
21/12/2021 58,060 58,540 1,77 59,000 57,780 658.756
20/12/2021 57,360 57,520 -2,44 57,740 56,600 673.627
17/12/2021 59,180 58,960 -0,30 59,640 58,640 954.359
16/12/2021 59,300 59,140 0,82 59,880 59,140 652.759
15/12/2021 59,040 58,660 -0,61 59,260 58,460 358.107
14/12/2021 59,200 59,020 0,17 59,540 58,820 362.176
13/12/2021 59,680 58,920 -0,74 59,900 58,860 420.358
10/12/2021 59,440 59,360 -0,34 60,220 59,180 400.798
09/12/2021 60,540 59,560 -1,49 60,600 59,020 718.970
08/12/2021 61,800 60,460 -2,23 61,900 60,140 929.025
07/12/2021 61,700 61,840 1,08 62,380 61,520 632.370
06/12/2021 60,500 61,180 1,66 61,400 60,220 418.954
03/12/2021 60,980 60,180 -0,36 61,160 59,920 671.304
02/12/2021 59,720 60,400 0,60 60,700 59,580 1.080.723
01/12/2021 59,780 60,040 1,52 60,700 59,620 806.884
30/11/2021 58,360 59,140 -0,81 59,540 57,200 2.012.205
29/11/2021 61,500 59,620 -2,29 61,680 59,180 1.387.908
26/11/2021 61,660 61,020 -3,51 61,820 60,120 1.286.366
25/11/2021 63,820 63,240 -0,63 63,820 62,800 591.117
24/11/2021 64,140 63,640 -0,53 64,440 63,360 862.328
23/11/2021 63,040 63,980 0,98 64,680 63,040 795.370
22/11/2021 63,400 63,360 -0,81 63,680 61,980 884.529
19/11/2021 64,360 63,880 -0,47 64,520 62,780 1.064.671
18/11/2021 65,420 64,180 -1,72 65,480 64,120 823.610
17/11/2021 65,800 65,300 -0,64 65,880 64,840 602.804
16/11/2021 66,100 65,720 0,49 66,340 65,400 537.501
15/11/2021 66,000 65,400 -0,94 66,160 65,100 423.415
12/11/2021 65,700 66,020 0,49 66,020 65,100 520.295
11/11/2021 65,440 65,700 0,40 66,060 65,360 444.095
10/11/2021 64,820 65,440 1,18 65,540 64,540 647.574
09/11/2021 65,340 64,680 -1,16 65,880 64,420 516.487
08/11/2021 65,000 65,440 0,99 66,580 64,960 991.372
05/11/2021 64,340 64,800 0,43 65,360 63,920 1.022.342
04/11/2021 64,720 64,520 -3,21 65,040 63,420 1.430.362
03/11/2021 65,560 66,660 1,74 66,700 65,500 670.463
02/11/2021 65,700 65,520 -0,30 66,360 65,060 783.045
01/11/2021 65,300 65,720 0,89 66,400 65,300 382.821
29/10/2021 64,640 65,140 0,43 66,460 64,560 769.253
28/10/2021 64,580 64,860 0,37 65,040 64,120 439.585
27/10/2021 64,620 64,620 0,06 65,260 64,420 380.705
26/10/2021 64,260 64,580 0,78 65,660 64,120 557.992
25/10/2021 63,900 64,080 0,25 64,220 63,440 410.711
22/10/2021 64,040 63,920 0,28 64,560 63,820 466.357
21/10/2021 63,840 63,740 -0,93 64,280 63,300 505.221
20/10/2021 63,840 64,340 -0,06 64,360 63,000 778.464
19/10/2021 62,600 64,380 3,01 65,120 62,600 1.225.880
18/10/2021 62,900 62,500 -0,83 63,200 62,020 664.184
15/10/2021 63,080 63,020 0,22 63,640 62,920 517.650
14/10/2021 63,020 62,880 0,42 63,160 62,260 742.928
13/10/2021 62,500 62,620 -1,11 63,480 61,520 946.074
12/10/2021 62,420 63,320 0,13 63,720 62,140 822.583
11/10/2021 63,000 63,240 -0,78 63,340 62,760 673.350
08/10/2021 64,000 63,740 -0,25 64,240 63,440 608.433
07/10/2021 64,100 63,900 1,53 64,680 63,440 715.451
06/10/2021 62,640 62,940 -1,01 63,520 61,460 1.293.546
05/10/2021 64,080 63,580 -0,81 64,180 62,980 1.036.095
04/10/2021 64,280 64,100 -0,50 64,880 63,880 593.622
01/10/2021 63,600 64,420 -0,56 64,800 63,020 771.049
30/09/2021 65,480 64,780 0,00 65,760 64,220 910.327
29/09/2021 66,420 64,780 -2,15 66,660 64,240 1.034.525
28/09/2021 67,440 66,200 -1,98 67,740 66,040 714.697
27/09/2021 67,500 67,540 1,02 67,740 66,920 539.566
24/09/2021 66,240 66,860 0,88 67,460 65,780 697.380
23/09/2021 66,780 66,280 0,61 66,820 66,000 469.409
22/09/2021 64,660 65,880 2,84 66,060 64,580 906.002
21/09/2021 64,840 64,060 -0,12 65,500 63,900 979.992
20/09/2021 64,340 64,140 -3,66 64,720 63,020 1.440.220
17/09/2021 68,380 66,580 -2,15 68,560 66,460 1.450.978
16/09/2021 69,660 68,040 -2,21 69,940 67,960 801.020
15/09/2021 69,360 69,580 0,26 70,160 69,280 571.198
14/09/2021 69,940 69,400 -0,83 70,100 69,220 473.281
13/09/2021 69,100 69,980 1,86 70,600 69,060 480.258
10/09/2021 69,440 68,700 -1,07 69,480 68,540 530.035
09/09/2021 69,400 69,440 -0,57 69,860 68,140 946.301
08/09/2021 70,540 69,840 -1,58 70,720 69,600 677.194
07/09/2021 71,620 70,960 -1,22 72,260 70,540 565.817
06/09/2021 72,400 71,840 -0,28 72,940 71,800 358.717
03/09/2021 73,360 72,040 -1,72 73,440 71,940 491.520
02/09/2021 73,180 73,300 0,11 73,700 72,980 280.468
01/09/2021 74,360 73,220 -0,52 74,500 73,180 340.001
31/08/2021 74,060 73,600 -0,38 74,460 73,220 491.304
30/08/2021 74,180 73,880 -0,40 74,280 73,800 234.789
27/08/2021 73,540 74,180 0,60 74,320 73,380 261.892
26/08/2021 73,280 73,740 -0,19 73,900 73,000 288.110
25/08/2021 73,800 73,880 0,30 73,880 73,360 232.510
24/08/2021 73,500 73,660 0,68 73,760 73,160 301.174
23/08/2021 73,100 73,160 1,19 73,320 72,420 325.644
20/08/2021 72,360 72,300 -0,14 72,500 71,440 425.182
19/08/2021 73,820 72,400 -2,84 73,820 71,940 680.860
18/08/2021 75,080 74,520 -0,83 75,180 74,140 341.784
17/08/2021 75,400 75,140 -0,82 75,920 75,020 452.484
16/08/2021 76,340 75,760 -1,17 76,340 75,340 332.365
13/08/2021 76,140 76,660 0,60 76,920 76,040 459.132
12/08/2021 75,260 76,200 1,63 76,280 75,080 444.955
11/08/2021 74,100 74,980 1,41 75,260 73,760 425.130
10/08/2021 73,340 73,940 0,68 74,000 73,100 467.033

HEIDELBERGCE (HEI)HEIDELBERGCE (HEI)

-0,06-0,12 %
50,84

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