Actualizado 08:48 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/2022131,000130,900-1,50132,000129,600227.841.097
20/01/2022132,400132,9000,53133,000131,600162.948.939
19/01/2022131,900132,200-0,08133,500131,800226.234.793
18/01/2022132,800132,300-0,68132,900132,000158.132.334
17/01/2022133,300133,2000,38133,700133,100136.556.847
14/01/2022132,000132,700-0,08132,700131,600158.545.860
13/01/2022131,800132,8000,53132,800131,800155.323.197
12/01/2022132,600132,1000,15132,600131,900164.262.551
11/01/2022131,500131,9000,53132,500131,400169.260.687
10/01/2022132,100131,200-0,30132,200130,800183.558.348
07/01/2022132,100131,600-0,38132,300131,000170.218.740
06/01/2022130,200132,1000,00132,100129,700174.962.408
05/01/2022132,200132,1000,00132,500131,700146.051.733
04/01/2022132,400132,1000,38132,600131,900192.378.129
03/01/2022131,100131,6000,53132,200131,100117.500.877
30/12/2021130,200130,9000,46131,100130,200127.210.396
29/12/2021130,500130,300-0,15130,600129,800110.775.607
28/12/2021129,600130,5000,69130,700129,50090.378.124
27/12/2021128,100129,6000,62129,800128,00093.359.066
23/12/2021127,600128,8001,10129,200127,500142.486.902
22/12/2021126,400127,4000,79127,400126,200115.841.006
21/12/2021125,700126,4001,61126,500124,800143.384.537
20/12/2021122,600124,400-0,80124,800122,200172.112.633
17/12/2021125,600125,400-0,71125,900124,500323.190.603
16/12/2021126,400126,3001,12127,000126,000198.862.600
15/12/2021126,200124,900-1,11126,300124,800147.413.760
14/12/2021126,100126,3000,56126,800126,000163.938.866
13/12/2021126,300125,600-0,40126,700125,200140.412.001
10/12/2021125,900126,100-0,39126,700125,800116.318.729
09/12/2021127,700126,600-0,78127,700126,500144.639.745
08/12/2021128,200127,600-0,85129,000127,400221.534.021
07/12/2021128,100128,7001,26128,700127,500170.695.046
06/12/2021125,400127,1002,17127,200125,000143.535.557
03/12/2021126,200124,400-0,64126,200124,000169.541.907
02/12/2021125,500125,200-1,65126,400124,700197.930.108
01/12/2021126,000127,3001,76127,600125,800203.999.670
30/11/2021125,500125,100-1,65126,600124,500369.395.356
29/11/2021127,800127,2000,55128,700126,900240.648.515
26/11/2021130,100126,500-6,37130,100126,200453.059.956
25/11/2021134,500135,1000,75135,200134,200118.560.496
24/11/2021134,800134,100-0,37135,600133,500174.078.118
23/11/2021133,600134,600-0,07135,700132,300196.115.749
22/11/2021134,100134,7000,97135,200133,100204.208.216
19/11/2021137,200133,400-2,20137,500132,600278.697.655
18/11/2021138,000136,400-1,30138,600136,100181.599.355
17/11/2021138,900138,200-0,65139,200138,200139.172.935
16/11/2021140,000139,100-0,78140,600139,100155.279.185
15/11/2021138,900140,2000,21140,400138,200144.108.170
12/11/2021139,800139,900-0,14140,100139,200119.663.126
11/11/2021140,800140,100-0,64141,400139,800150.325.801
10/11/2021139,500141,0000,93141,100139,500146.839.488
09/11/2021139,100139,7000,07140,700139,100132.145.839
08/11/2021140,700139,600-0,78141,200139,600135.353.578
05/11/2021138,900140,7001,22141,300138,300193.267.231
04/11/2021139,300139,0000,14140,000138,400221.406.644
03/11/2021139,800138,800-0,93139,800138,000162.875.208
02/11/2021141,000140,100-0,99141,100140,000130.170.236
01/11/2021139,400141,5001,65141,800139,300164.893.856
29/10/2021138,300139,2000,58139,200137,100228.787.434
28/10/2021137,100138,4000,73138,400136,400180.331.985
27/10/2021137,700137,400-0,36137,900136,600167.907.900
26/10/2021136,600137,9001,03138,400136,400137.320.733
25/10/2021136,700136,5000,22137,200135,900159.716.368
22/10/2021137,000136,200-0,51137,200136,200134.363.782
21/10/2021137,200136,900-0,94137,700136,700153.309.270
20/10/2021137,300138,2000,29138,500137,200160.127.045
19/10/2021137,100137,8000,73138,200136,900160.869.856
18/10/2021137,600136,800-0,73137,800135,900139.680.509
15/10/2021137,300137,8000,88138,100136,900217.374.342
14/10/2021136,900136,6000,52137,800136,000155.212.841
13/10/2021136,500135,900-0,66136,700135,600191.875.276
12/10/2021134,600136,8000,44136,800134,000163.366.117
11/10/2021136,700136,200-0,66137,300135,800125.070.915
08/10/2021137,200137,1000,00137,800136,700141.240.944
07/10/2021135,800137,1002,31137,300135,700201.215.183
06/10/2021135,800134,000-1,90135,800133,100183.948.057
05/10/2021134,500136,6001,71136,600134,200169.714.169
04/10/2021134,400134,300-0,07135,800133,900149.564.582
01/10/2021132,400134,4000,07134,500131,900182.239.783
30/09/2021136,800134,300-1,03137,000134,100195.050.375
29/09/2021134,600135,7001,42136,000134,100178.659.791
28/09/2021138,400133,800-3,18138,800133,800207.454.041
27/09/2021136,800138,2001,77138,400136,000203.426.329
24/09/2021135,300135,800-0,07136,300135,100140.557.903
23/09/2021136,000135,9000,97136,500135,500151.032.906
22/09/2021135,200134,6000,75135,200133,900173.512.889
21/09/2021132,700133,6001,44134,600132,700194.808.171
20/09/2021131,400131,700-1,50132,400129,700277.154.721
17/09/2021134,300133,7000,38135,600133,700588.035.338
16/09/2021131,800133,2001,45133,600131,800186.043.187
15/09/2021133,600131,300-2,09134,000131,100178.101.039
14/09/2021134,500134,100-0,52135,400133,500128.772.989
13/09/2021133,000134,8001,81135,200132,900115.679.887
10/09/2021135,000132,400-1,56135,100131,900139.696.368
09/09/2021134,100134,500-0,52135,000133,000149.890.497
08/09/2021135,500135,200-0,81136,700133,500155.622.488
07/09/2021136,300136,3000,15136,400135,400114.239.182
06/09/2021136,300136,1000,29136,700135,90067.762.282
03/09/2021138,000135,700-1,67138,100135,500139.726.847
02/09/2021137,900138,000-0,14138,800137,500100.427.476
01/09/2021137,000138,2002,07139,500137,000132.646.009
31/08/2021136,100135,400-0,29136,700134,100185.162.958
30/08/2021137,000135,800-0,80137,200135,60054.118.367
27/08/2021136,400136,9000,44136,900135,50074.733.218
26/08/2021137,300136,300-1,16137,300136,200101.735.305
25/08/2021137,500137,9000,36138,400137,400128.024.018
24/08/2021138,400137,400-0,29138,600136,200101.636.446
23/08/2021137,900137,8000,73138,200136,70091.085.092
20/08/2021136,400136,8000,15137,300135,700126.918.734
19/08/2021135,200136,600-0,94137,600134,900137.588.092
18/08/2021135,700137,9001,40138,100135,600112.288.135
17/08/2021136,100136,000-0,80136,300135,400128.850.890
16/08/2021137,200137,100-0,94138,000136,60096.313.416
13/08/2021138,100138,4000,29138,600138,00090.564.914
12/08/2021137,900138,0000,07138,300137,70098.153.941
11/08/2021136,900137,9000,95138,000136,800112.210.316
10/08/2021136,100136,6000,44136,600135,600106.389.616
09/08/2021136,100136,000-0,15136,400135,600102.353.895
06/08/2021135,500136,2000,52136,400134,800139.018.602
05/08/2021134,600135,5000,52135,600134,000108.944.812
04/08/2021135,000134,8000,22135,000133,900117.417.502
03/08/2021134,600134,5000,15135,400133,900131.903.917
02/08/2021133,800134,3001,05135,200133,700140.845.975
30/07/2021133,900132,900-1,34134,200132,800203.148.306
29/07/2021134,400134,7000,60135,600134,200188.717.226
28/07/2021133,500133,9000,45134,500133,200153.261.792
27/07/2021133,600133,300-0,89134,400132,500131.607.858
26/07/2021132,600134,5000,67134,700132,200136.517.339
23/07/2021132,700133,6001,14134,200132,600123.289.802
22/07/2021131,800132,1000,69133,000131,700140.853.102
21/07/2021128,100131,2002,74131,500128,100160.923.021
20/07/2021127,400127,7000,71128,200126,200155.554.057
19/07/2021129,500126,800-2,76129,500125,900212.387.255
16/07/2021131,200130,400-0,31132,200128,900147.772.588
15/07/2021132,500130,800-1,80132,500130,500131.271.124
14/07/2021133,400133,200-0,52134,200132,600120.505.973
13/07/2021136,200133,900-1,62136,400133,500133.852.753
12/07/2021135,700136,1000,59136,100133,900103.461.833
09/07/2021133,700135,3001,73135,400133,100141.622.892
08/07/2021135,200133,000-2,56135,400132,000201.968.800
07/07/2021137,000136,500-0,07137,400135,900149.997.715
06/07/2021137,700136,600-1,16138,500136,200152.719.834
05/07/2021137,300138,2000,66138,600136,600100.801.138
02/07/2021138,200137,300-0,36138,500136,700115.691.688
01/07/2021136,600137,8001,55138,300136,500122.723.619
30/06/2021137,100135,700-1,24137,300134,600190.176.362
29/06/2021137,100137,4000,15138,200136,800142.239.128
28/06/2021140,500137,200-2,63140,700137,200152.784.480
25/06/2021141,000140,9000,28141,200139,700130.343.943
24/06/2021139,300140,5001,74141,000138,700130.938.531
23/06/2021140,500138,100-1,43140,900138,100112.812.193
22/06/2021140,500140,1000,07140,500139,000137.668.015
21/06/2021138,300140,0000,29140,300137,100167.378.345
18/06/2021141,900139,600-2,38142,800138,500452.775.421
17/06/2021142,600143,000-0,07144,500142,400203.696.120
16/06/2021144,400143,100-0,42144,600143,100161.804.389
15/06/2021145,000143,700-0,69145,000143,500119.439.723
14/06/2021143,800144,7001,05145,200143,800135.888.976
11/06/2021142,100143,2000,99143,300141,700107.059.817
10/06/2021143,000141,800-0,28143,200141,400154.773.796
09/06/2021142,200142,2000,07142,700141,600124.744.650
08/06/2021142,100142,100-0,14143,100141,300144.263.715
07/06/2021140,700142,3000,99142,600140,000129.664.847
04/06/2021142,000140,900-0,70142,200140,600131.208.058
03/06/2021142,600141,900-0,49142,800140,900164.216.717
02/06/2021142,900142,600-0,14143,300142,100137.506.442
01/06/2021142,300142,8000,78143,500141,800143.121.429
31/05/2021142,900141,700-0,98143,100141,700102.386.400
28/05/2021143,200143,1000,49143,400142,700192.320.817
27/05/2021142,200142,400-0,14143,600142,200325.441.333
26/05/2021143,200142,600-0,14143,400141,700160.831.709
25/05/2021143,000142,8000,07143,400142,600147.285.270
24/05/2021143,200142,7000,00143,400142,10091.842.696
21/05/2021141,400142,7000,99143,000141,100175.406.191
20/05/2021141,100141,3000,71141,300139,100138.305.161
19/05/2021141,100140,300-1,34141,900138,800200.253.851
18/05/2021142,700142,2000,35143,100141,200176.037.414
17/05/2021141,800141,7000,14142,500140,700164.174.438
14/05/2021139,700141,5002,17141,600139,200161.364.328
13/05/2021137,900138,500-0,50138,900135,800173.524.383
12/05/2021139,000139,2000,22140,100138,300195.759.196
11/05/2021140,300138,900-1,91140,500138,200232.088.684
10/05/2021141,200141,6001,07141,600140,100237.075.438
07/05/2021139,800140,1000,94140,200138,800191.889.944
06/05/2021138,800138,8000,22139,300137,600188.334.191
05/05/2021137,100138,5001,69138,500137,100180.443.442
04/05/2021137,500136,200-0,80139,100135,900231.895.788
03/05/2021136,100137,3000,96137,500135,700150.399.654
30/04/2021136,100136,0000,00136,800135,900267.611.961
29/04/2021136,000136,0000,37136,800135,600261.774.442
28/04/2021135,200135,5000,52135,800134,200218.196.687
27/04/2021133,700134,8000,75134,800133,200183.162.858
26/04/2021132,700133,8000,98134,000132,000162.998.223
23/04/2021132,700132,500-0,45133,400131,700118.119.312
22/04/2021131,400133,1001,68133,100131,000136.381.287
21/04/2021130,500130,9000,77131,600129,400175.189.236
20/04/2021134,200129,900-3,35134,300129,700214.621.637
19/04/2021132,700134,4001,28135,000132,600171.375.311
16/04/2021132,200132,7000,53133,500131,700176.861.608
15/04/2021132,600132,000-0,23132,900131,900146.073.812
14/04/2021131,400132,3000,84132,400130,900133.518.952
13/04/2021131,300131,200-0,08131,900130,200152.573.964
12/04/2021131,700131,300-0,45131,800130,500131.409.371
09/04/2021133,100131,900-0,90133,300131,900133.458.394
08/04/2021132,900133,1000,53133,100131,900165.761.781
07/04/2021133,200132,400-0,45133,400132,300137.394.844
06/04/2021133,600133,0000,68133,900132,700201.717.308
01/04/2021132,300132,1000,00132,600131,500150.979.006
31/03/2021132,300132,100-0,15133,200131,900265.542.333
30/03/2021131,500132,3001,22132,600131,300171.860.101
29/03/2021130,900130,700-0,08131,500130,100177.594.234
26/03/2021130,500130,8001,08131,200129,800233.895.665
25/03/2021129,500129,400-0,38129,800127,700161.359.212
24/03/2021128,500129,9000,62129,900127,500187.924.559
23/03/2021128,000129,1000,55129,700127,300203.402.820
22/03/2021129,700128,400-1,76129,800128,100229.082.275
19/03/2021131,700130,700-1,51132,200130,300375.052.646
18/03/2021132,800132,7000,30133,200132,100237.338.405
17/03/2021133,100132,300-0,68133,200131,900173.236.965
16/03/2021133,600133,2000,23134,100132,600209.943.732
15/03/2021133,700132,900-0,08134,500132,700210.887.181
12/03/2021132,000133,0000,53133,000131,700149.113.502
11/03/2021131,800132,3000,76132,500130,900189.021.597
10/03/2021130,700131,3000,31131,800130,400203.746.334
09/03/2021130,100130,9000,61131,100129,700281.897.998
08/03/2021128,900130,1001,72130,300128,200235.094.937
05/03/2021128,400127,900-0,70129,300127,200259.819.764
04/03/2021127,900128,8000,23129,200127,700207.044.338
03/03/2021129,500128,500-0,31130,500127,800240.923.831
02/03/2021129,000128,900-0,23130,000128,500177.712.147
01/03/2021128,500129,2001,65129,500128,000182.096.979
26/02/2021127,000127,100-1,01129,200126,300291.865.781
25/02/2021128,600128,4000,55129,300128,300309.755.026
24/02/2021127,700127,7000,16128,300126,800225.852.716
23/02/2021125,900127,5001,51127,600125,500293.160.808
22/02/2021125,700125,600-0,40125,800124,700221.465.850
19/02/2021124,900126,1001,04126,300124,200209.006.973
18/02/2021125,800124,800-0,72126,300124,700151.455.531
17/02/2021125,900125,700-0,32126,400125,000190.607.913
16/02/2021127,000126,100-0,55127,000125,800164.686.690
15/02/2021125,800126,8001,52127,000125,600193.906.289
12/02/2021124,500124,9000,16124,900123,200157.832.935
11/02/2021125,100124,700-0,32125,500124,400136.461.938
10/02/2021125,900125,100-0,40126,200124,600170.296.234
09/02/2021127,100125,600-1,18127,100125,500159.552.262
08/02/2021127,500127,1000,08127,600126,700203.539.912
05/02/2021126,000127,0000,95127,100125,600261.535.190
04/02/2021124,600125,8001,13125,800124,300241.673.028
03/02/2021124,900124,4000,65125,400124,000220.821.572
02/02/2021122,200123,6001,64123,700122,000238.438.129
01/02/2021122,200121,6000,41122,200121,400182.006.958
29/01/2021121,900121,100-1,86122,800121,100250.623.235
28/01/2021121,200123,4000,82123,800120,600201.655.341
27/01/2021123,700122,400-1,21124,300121,500208.275.349
26/01/2021123,200123,9000,73124,400123,200177.642.948

IVO F 18% (IBVH)IVO F 18% (IBVH)

-2,00-1,50 %
130,90

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.