Actualizado 15:23 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
24/06/202132,52033,0552,2133,05532,3153.555.935
23/06/202133,24532,340-1,8733,26032,3403.032.300
22/06/202132,63532,9550,9833,05032,2702.741.123
21/06/202132,42532,6350,6032,74031,7654.064.615
18/06/202133,96532,440-4,4334,16032,4157.310.718
17/06/202133,71533,945-0,0434,26033,6603.805.347
16/06/202134,05033,960-0,1034,12033,6602.435.296
15/06/202134,51533,995-0,6434,55033,9951.949.279
14/06/202134,27034,2150,7234,51034,0502.631.681
11/06/202133,86033,9700,7334,14533,6203.127.278
10/06/202133,16533,7252,2033,90533,0754.602.073
09/06/202132,96533,0000,1133,27032,7602.655.382
08/06/202132,93032,965-0,3033,38032,8852.846.345
07/06/202133,34533,065-0,9433,38532,8453.429.812
04/06/202133,04533,3801,0133,57032,9003.217.462
03/06/202133,46033,045-0,1733,58532,7152.899.044
02/06/202133,43033,100-1,0233,48032,7053.629.912
01/06/202133,42033,4400,5333,76533,3003.700.812
31/05/202133,15033,2650,1533,45533,0152.550.067
28/05/202132,52033,2152,3933,26532,3203.886.426
27/05/202132,18532,4400,8732,44031,8556.107.465
26/05/202132,63532,160-0,6932,78531,9602.927.137
25/05/202132,32032,3851,6632,92532,2654.897.730
24/05/202131,85531,8550,0031,85531,855--
21/05/202132,00031,855-0,1732,21531,7354.377.260
20/05/202131,20031,9103,4031,98030,7804.884.794
19/05/202131,09530,860-1,7431,28530,2705.719.090
18/05/202131,70031,4050,1931,90531,1653.590.951
17/05/202131,68031,345-0,8731,78031,1303.774.957
14/05/202131,00031,6203,2531,75530,6005.335.407
13/05/202130,22530,6250,5330,96529,7905.241.479
12/05/202131,47030,465-3,2731,61030,4605.214.821
11/05/202130,65531,495-0,1731,55030,3207.605.527
10/05/202132,44531,550-2,9232,50031,4204.410.949
07/05/202132,09032,5003,6232,50031,5656.558.732
06/05/202132,41031,365-2,7432,46530,9257.897.068
05/05/202132,62032,2501,6432,69031,9756.777.604
04/05/202133,23531,730-5,9033,42531,53510.665.576
03/05/202133,66533,7200,4634,31033,5603.754.503
30/04/202133,74533,565-0,3434,14533,5204.061.085
29/04/202134,32033,680-1,2934,67533,4655.593.121
28/04/202134,51034,120-2,8235,04034,1153.801.513
27/04/202134,84035,1100,8035,40034,4955.088.055
26/04/202134,55034,8300,7734,90534,2403.486.998
23/04/202133,81034,5652,0534,84033,6303.585.618
22/04/202133,60033,8701,6534,22533,4254.247.790
21/04/202133,59533,3200,2633,93032,9806.181.818
20/04/202134,58033,235-4,1134,93032,9107.427.808
19/04/202135,51534,660-2,3435,67534,6203.637.016
16/04/202135,60535,4900,0835,68535,0654.412.492
15/04/202135,42535,460-0,0435,91535,2953.110.046
14/04/202135,49035,4750,6435,81535,3003.638.231
13/04/202135,14535,2500,2035,78535,1453.566.285
12/04/202135,47535,180-1,1835,83534,9203.392.379
09/04/202135,82535,600-0,8435,84535,3303.851.957
08/04/202136,31035,900-0,7236,40035,5704.384.169
07/04/202136,23536,160-0,7136,34035,8203.293.743
06/04/202137,29036,420-0,4937,30536,3554.521.201
05/04/202136,60036,6000,0036,60036,600--
02/04/202136,60036,6000,0036,60036,600--
01/04/202136,59036,6001,2337,02536,4254.704.718
31/03/202135,41036,1551,7436,29535,2904.546.826
30/03/202135,01035,5351,8835,73034,7954.760.986
29/03/202135,20034,880-0,7035,33034,6652.966.292
26/03/202134,42535,1252,7535,31534,4254.845.873
25/03/202134,32034,185-0,7834,77033,4454.606.931
24/03/202134,10534,4550,3635,34534,1004.163.401
23/03/202135,27034,330-2,5835,52034,2155.176.592
22/03/202134,05035,2404,7335,29533,8856.963.376
19/03/202133,30033,650-0,8434,10032,82044.810.280
18/03/202134,48533,935-0,8934,69033,5655.929.025
17/03/202134,53034,240-0,8434,80533,9655.068.179
16/03/202134,30534,5301,1935,08034,2154.448.633
15/03/202133,89034,1251,2834,37033,6554.716.572
12/03/202133,71533,695-0,7833,90533,2703.788.074
11/03/202133,05033,9603,6234,04533,0205.085.683
10/03/202134,23032,775-3,8734,23032,6856.903.716
09/03/202132,74034,0953,9534,28032,3258.391.131
08/03/202132,10032,8003,2633,05031,6207.586.140
05/03/202131,95031,765-1,6032,87531,6107.694.307
04/03/202133,82532,280-6,4533,84532,09010.076.668
03/03/202135,30034,505-1,6535,49534,0206.286.860
02/03/202135,74035,085-1,8236,15034,9905.372.575
01/03/202136,86035,735-0,7436,96035,2455.712.079
26/02/202134,65536,0001,8436,16534,2508.697.028
25/02/202136,50035,3500,0036,56535,2356.268.493
24/02/202134,93035,3501,0335,74034,9304.810.827
23/02/202136,55534,990-3,1436,55534,1156.954.078
22/02/202136,47036,125-1,3036,56535,8504.201.958
19/02/202135,62036,6003,9536,77535,5354.808.068
18/02/202135,46535,210-0,0636,25035,2105.358.922
17/02/202136,37035,230-3,2836,42535,2304.354.058
16/02/202136,09036,4251,4336,57035,9003.771.802
15/02/202135,80035,9100,9836,03035,6202.967.928
12/02/202135,20035,5601,0535,66034,9303.339.972
11/02/202134,02035,1903,5835,19033,8653.927.834
10/02/202134,95033,975-2,0634,96533,6305.661.296
09/02/202135,42534,690-2,0635,55034,6904.594.156
08/02/202134,65035,4203,8435,42034,3905.547.973
05/02/202134,13034,1101,4934,59533,9404.120.434
04/02/202133,15033,610-0,6534,54032,9106.060.185
03/02/202134,48033,830-0,5134,68033,7005.315.577
02/02/202134,26034,0051,1834,64533,6955.470.254
01/02/202132,83033,6101,4633,86532,8307.049.115
29/01/202132,91533,125-1,4133,56032,5856.808.458
28/01/202131,56033,6003,8333,79531,03010.318.360
27/01/202133,03032,360-3,1133,03531,10011.103.941
26/01/202133,70533,400-1,4634,16533,4006.321.688
25/01/202134,93033,895-2,1534,95533,7604.744.158
22/01/202135,24034,640-2,4235,34034,3805.898.392
21/01/202135,25535,5001,7635,92034,8004.906.797
20/01/202134,67534,8852,3935,19534,1554.370.143
19/01/202134,92034,070-1,5635,08034,0655.142.215
18/01/202134,01534,6102,7935,13033,9553.771.043
15/01/202133,96033,670-1,9234,24033,3805.596.778
14/01/202135,32534,330-1,6335,53034,2255.775.174
13/01/202134,70034,9000,8135,11534,3003.988.328
12/01/202133,86034,6203,1934,62033,7205.233.677
11/01/202134,29533,550-1,9734,45533,2255.830.707
08/01/202133,18034,2257,0534,70533,0009.340.799
07/01/202131,58031,9701,3632,11531,1255.419.078
06/01/202131,88531,540-0,6131,88531,4106.657.086
05/01/202132,10031,735-1,0132,40031,4504.652.938
04/01/202132,00032,0601,9932,60031,8458.182.916
31/12/202031,43531,4350,1431,43531,435--
30/12/202031,50031,390-0,1431,77531,3901.508.846
29/12/202031,92531,435-1,1631,99531,3802.568.225
28/12/202031,78031,8053,1532,03031,5003.447.283
24/12/202030,83530,835-1,4230,83530,835--
23/12/202030,98031,2801,4431,51530,9003.577.072
22/12/202029,89030,8354,0030,85529,8253.551.075
21/12/202030,40029,650-3,9830,57029,4255.587.461
18/12/202030,90030,880-0,2131,02030,3509.579.829
17/12/202030,60030,9451,4931,17030,5604.821.369
16/12/202030,30030,4900,9130,91530,2355.535.152
15/12/202029,25030,2152,6030,21528,7256.712.698
14/12/202029,08029,4501,9729,60028,5505.758.440
11/12/202028,81528,880-0,5729,06528,6154.087.328
10/12/202029,37529,045-2,2529,40528,5656.170.025
09/12/202030,09029,715-0,6430,33028,6709.929.657
08/12/202030,10029,905-0,5830,31529,8853.200.440
07/12/202029,49530,0801,7230,08029,4204.713.101
04/12/202028,82029,5702,9229,57028,7453.417.243
03/12/202029,12028,730-1,1529,19528,6055.184.384
02/12/202029,39529,065-1,2729,82028,6955.186.835
01/12/202029,45029,440-0,2729,60028,8505.061.165
30/11/202029,35029,520-0,2929,94529,2609.567.749
27/11/202028,55029,6053,5029,76028,5305.362.974
26/11/202028,50028,6050,8128,79028,3402.644.619
25/11/202028,00028,3751,3628,46527,9753.722.509
24/11/202028,00027,9951,4328,33527,8855.220.824
23/11/202027,47027,6000,6928,12027,4703.753.903
20/11/202027,04027,4101,2927,41026,8954.426.152
19/11/202026,73527,0600,9927,11526,4303.274.828
18/11/202026,66026,7950,4926,85026,3804.216.579
17/11/202026,82526,665-0,6027,18526,6453.360.120
16/11/202026,48526,8251,7827,08526,3254.057.454
13/11/202026,09026,3550,8426,72526,0104.035.692
12/11/202026,66026,135-2,5226,93026,1154.126.893
11/11/202026,02026,8102,4126,99525,5904.520.537
10/11/202027,41526,180-4,2827,41526,0007.369.012
09/11/202027,30027,3503,5627,45026,3359.546.788
06/11/202026,34026,4100,1126,48525,7404.563.101
05/11/202026,29526,3803,2926,72026,1455.746.714
04/11/202025,05025,5400,0225,59024,6106.688.397
03/11/202024,74025,5354,4225,75024,6555.327.339
02/11/202024,03524,4552,3224,71023,9554.367.259
30/10/202023,50023,900-0,0424,14523,3804.876.804
29/10/202023,68023,9100,9324,16523,6807.072.386
28/10/202024,89523,690-7,6125,25023,37511.162.781
27/10/202026,60025,640-2,9326,76525,6356.715.963
26/10/202026,59526,415-1,4427,01026,3153.634.684
23/10/202026,36526,8000,8126,99526,1153.324.392
22/10/202026,79526,585-1,3727,00526,3404.222.255
21/10/202027,45026,955-1,1627,50026,8954.042.457
20/10/202027,41027,270-1,3027,64027,2702.989.124
19/10/202027,75027,6300,0727,83027,2702.896.423
16/10/202027,48527,6100,9028,00527,3954.237.103
15/10/202027,44527,365-1,6027,53026,9604.448.820
14/10/202027,56027,8100,8928,33027,4304.412.627
13/10/202028,10027,565-1,8528,17027,3154.425.571
12/10/202027,60028,0852,0928,08527,2404.198.792
09/10/202027,02527,5102,5228,08027,0206.888.595
08/10/202026,59026,8352,0326,98026,1255.452.488
07/10/202025,95026,3002,1426,36525,5354.960.284
06/10/202025,84025,7500,1626,04025,4903.495.286
05/10/202025,51025,7101,1425,81025,2953.826.286
02/10/202025,45025,420-2,0225,76025,2604.412.861
01/10/202024,80025,9457,5926,07524,59510.132.720
30/09/202024,04024,115-0,2924,22523,7004.081.030
29/09/202023,93024,1851,1724,24023,7054.030.617
28/09/202023,22023,9054,0723,96523,2154.536.942
25/09/202023,35522,970-2,0523,38522,4654.429.793
24/09/202023,08023,4500,0023,54023,0103.181.462
23/09/202023,64023,4500,3023,84023,4503.309.765
22/09/202023,30523,3801,7623,61523,2205.059.013
21/09/202023,78522,975-3,9323,91522,7955.960.051
18/09/202024,29523,915-0,7124,46523,9058.381.069
17/09/202023,95524,085-1,4724,26523,7054.640.382
16/09/202024,50524,4450,1824,59524,2804.051.084
15/09/202024,73524,400-1,0924,87024,2904.590.902
14/09/202024,04524,6703,2624,67523,9805.034.157
11/09/202023,71023,8900,0824,14523,6204.187.410
10/09/202024,11023,870-0,3824,21023,6403.937.362
09/09/202022,90023,9603,8824,16522,8756.799.082
08/09/202023,65023,065-1,8923,68022,4955.235.947
07/09/202022,95023,5103,2023,51022,8953.140.275
04/09/202022,90022,780-0,4623,48022,5006.266.913
03/09/202024,28022,885-4,8224,28022,8255.882.669
02/09/202023,61524,0452,3224,26523,5504.771.524
01/09/202023,50023,5001,4723,70023,0453.743.074
31/08/202023,40023,160-0,7523,46523,1102.975.727
28/08/202023,23523,335-0,0623,39522,9802.999.833
27/08/202023,90023,350-2,1024,12023,2655.935.041
26/08/202022,94523,8504,0623,87022,8106.054.597
25/08/202023,01022,9200,5523,35022,9203.883.889
24/08/202022,44022,7952,8423,12522,4405.361.710
21/08/202022,29022,1650,3222,48521,8804.127.957
20/08/202022,20022,095-1,7322,28021,9253.558.144
19/08/202022,50022,4850,0022,77022,4202.197.247
18/08/202022,50022,485-0,0723,00022,2303.602.853
17/08/202021,72022,5003,4722,60521,7204.121.458
14/08/202022,15021,745-2,1822,25521,6903.680.081
13/08/202022,45022,230-0,9622,45022,0653.549.573
12/08/202022,27022,4450,1122,50022,0053.404.786
11/08/202021,86022,4204,2322,46521,8304.872.376
10/08/202021,97021,510-2,4022,04021,4453.054.912
07/08/202021,60022,0402,4422,04021,3454.546.756
06/08/202021,90021,515-1,4222,19021,3405.895.037
05/08/202022,23521,825-1,7122,76021,5256.817.667
04/08/202022,50022,2052,5222,90022,1107.511.327
03/08/202021,39021,6602,5121,78521,1906.691.103
31/07/202020,96521,1300,7621,70020,9105.098.129
30/07/202021,54520,970-2,7621,66020,6606.618.756
29/07/202021,65521,565-0,9921,82021,3853.397.677
28/07/202022,42021,780-2,1122,46021,6003.691.078
27/07/202021,72022,2502,1122,42021,7103.783.777
24/07/202021,72021,790-3,9521,93521,3256.885.290
23/07/202023,11522,685-1,1823,44522,5854.648.282
22/07/202023,00522,9550,1323,21022,8604.196.423
21/07/202023,12022,9250,2623,60022,8806.181.495
20/07/202022,38022,8652,0822,88522,2404.129.479
17/07/202022,04522,4002,6122,49022,0255.777.095
16/07/202022,23021,830-2,7022,38021,7205.543.593
15/07/202022,37522,4351,9322,55022,1655.177.630
14/07/202022,42522,010-5,1522,56021,8207.121.821
13/07/202023,03023,2052,9023,20522,8007.597.034
10/07/202021,72522,5504,1322,99521,7159.912.221
09/07/202021,48021,6552,4121,99021,4156.357.494
08/07/202021,02021,145-0,4921,38020,9453.234.085
07/07/202021,29521,250-1,2521,43521,1503.717.015
06/07/202021,30021,5203,3421,52020,8804.366.789
03/07/202020,92020,825-0,1021,15520,7152.811.246
02/07/202020,87020,8451,5320,91020,4204.938.624
01/07/202020,62520,530-1,6520,74520,3254.575.089
30/06/202020,89020,8751,6620,99020,5654.209.074
29/06/202020,43020,535-0,0720,90520,2254.980.943
26/06/202020,77520,550-0,1921,01020,4304.452.972
No hay datos

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