Actualizado 03:04 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/202214.046,22513.768,922-2,7214.171,72313.764,241--
20/01/202214.462,85214.154,020-1,3014.642,02714.140,783--
19/01/202214.582,21914.340,255-1,1514.658,89014.331,654--
18/01/202214.681,83314.506,897-2,6014.740,54414.482,943--
17/01/202214.893,75314.893,7530,0014.893,75314.893,753--
14/01/202214.708,02214.893,7530,5914.897,67614.689,430--
13/01/202215.245,04014.806,812-2,5115.259,70814.782,236--
12/01/202215.263,09715.188,3920,2315.319,03315.117,289--
11/01/202214.919,26115.153,4491,4115.158,71114.837,635--
10/01/202214.751,77814.942,8280,0514.953,85414.530,227--
07/01/202215.095,71814.935,902-0,9615.171,01714.877,629--
06/01/202215.024,15215.080,865-0,1315.198,44714.914,871--
05/01/202215.547,16215.100,174-3,3415.586,29915.095,184--
04/01/202215.852,13615.622,718-1,3315.852,13615.512,411--
03/01/202215.732,49715.832,7991,2015.832,79915.644,087--
31/12/202115.722,90515.644,971-0,6115.777,43115.643,936--
30/12/202115.758,98315.741,564-0,1615.868,08615.729,164--
29/12/202115.794,92315.766,216-0,1015.821,81315.679,853--
28/12/202115.895,19815.781,723-0,5615.901,47015.757,068--
27/12/202115.696,82915.871,2621,3915.871,39615.696,829--
24/12/202115.653,37415.653,3740,0015.653,37415.653,374--
23/12/202115.544,78815.653,3740,8515.697,97715.528,913--
22/12/202115.319,16115.521,8921,1815.525,97415.303,063--
21/12/202115.140,43315.341,0872,4015.349,06415.015,025--
20/12/202114.932,99914.980,944-1,2415.007,29714.860,039--
17/12/202115.036,77115.169,682-0,0715.288,77614.960,366--
16/12/202115.629,07715.180,435-2,4715.633,18815.119,491--
15/12/202115.230,70615.565,5832,1515.575,75715.055,226--
14/12/202115.215,95815.237,640-1,1415.317,55215.097,351--
13/12/202115.621,26915.413,282-1,3915.637,06115.408,249--
10/12/202115.629,59115.630,6010,7315.677,60115.477,852--
09/12/202115.720,53915.517,370-1,7115.796,05315.511,118--
08/12/202115.690,64915.786,9880,6415.792,63915.618,877--
07/12/202115.510,91315.686,9163,0315.720,08815.507,660--
06/12/202115.117,62915.225,1520,9315.281,98914.931,611--
03/12/202115.428,70515.085,472-1,9215.470,35614.931,056--
02/12/202115.181,82315.381,3200,8315.444,53715.150,120--
01/12/202115.752,27015.254,052-1,8315.816,82315.243,929--
30/11/202115.716,49815.537,691-1,5515.828,19515.451,385--
29/11/202115.719,42315.782,8341,8815.833,11415.644,614--
26/11/202115.664,37915.491,657-2,2315.731,53915.456,089--
25/11/202115.845,22615.845,2260,0015.845,22615.845,226--
24/11/202115.677,88215.845,2260,4415.848,56115.591,361--
23/11/202115.809,50215.775,138-0,5015.895,86115.601,459--
22/11/202116.120,92415.854,757-1,2616.212,22915.851,036--
19/11/202116.042,16216.057,4370,4016.121,11616.017,230--
18/11/202115.973,39515.993,7100,4516.010,88315.848,832--
17/11/202115.973,61515.921,571-0,3315.998,56815.909,386--
16/11/202115.840,32115.973,8550,7615.989,61215.825,004--
15/11/202115.894,81915.853,846-0,0415.918,45115.778,309--
12/11/202115.752,61815.860,9581,0015.874,57515.705,376--
11/11/202115.752,08315.704,2810,5215.768,02515.695,767--
10/11/202115.753,84015.622,705-1,6615.867,24015.543,681--
09/11/202116.024,12815.886,543-0,6016.035,21215.836,680--
08/11/202115.995,71815.982,3570,0716.038,23115.961,805--
05/11/202116.003,56315.971,5880,2016.053,38615.900,780--
04/11/202115.849,74215.940,3080,8115.966,08615.827,664--
03/11/202115.658,51815.811,5841,0415.821,57515.616,438--
02/11/202115.583,98415.649,6030,3415.656,60415.569,268--
01/11/202115.541,26215.595,9150,6315.598,94715.470,817--
29/10/202115.323,29015.498,3880,3315.504,12115.323,290--
28/10/202115.304,73615.448,1181,3915.452,30315.290,306--
27/10/202115.276,00415.235,8380,0015.364,53615.235,838--
26/10/202115.317,50115.235,7150,0615.384,00015.198,230--
25/10/202115.142,91915.226,7060,9015.259,63215.070,750--
22/10/202115.158,06415.090,200-0,8215.193,01515.021,022--
21/10/202115.104,80015.215,7000,6215.222,25515.094,141--
20/10/202115.160,00415.121,678-0,0515.178,39215.071,149--
19/10/202115.073,13315.129,0900,7115.137,85415.049,731--
18/10/202114.839,74115.021,8090,8415.026,68114.833,281--
15/10/202114.891,24014.897,3400,5014.904,97714.847,965--
14/10/202114.717,50314.823,4291,7314.827,55614.699,524--
13/10/202114.537,16914.571,6350,7314.589,27914.471,875--
12/10/202114.539,08614.465,925-0,1414.552,70614.441,601--
11/10/202114.540,07714.486,200-0,6414.665,98714.482,615--
08/10/202114.694,71714.579,537-0,5114.699,91114.569,683--
07/10/202114.631,80014.654,0161,0514.755,71814.615,140--
06/10/202114.289,44914.501,9110,4714.509,54914.259,067--
05/10/202114.312,86214.433,8301,2514.508,64714.299,781--
04/10/202114.493,12414.255,485-2,1414.499,73514.181,691--
01/10/202114.494,93114.566,6970,8214.606,81914.324,011--
30/09/202114.582,60214.448,581-0,4414.632,35714.444,300--
29/09/202114.614,88414.512,441-0,2414.676,61614.493,665--
28/09/202114.787,20614.546,683-2,8314.817,73714.539,883--
27/09/202114.954,17514.969,970-0,5215.003,15914.864,962--
24/09/202114.961,61515.047,699-0,0315.067,56014.946,566--
23/09/202114.960,00315.052,2441,0415.085,43714.932,515--
22/09/202114.800,58914.896,8471,0214.950,12014.767,015--
21/09/202114.803,35914.746,3980,2214.847,02714.696,468--
20/09/202114.758,13614.713,903-2,1914.841,81514.530,073--
17/09/202115.163,35515.043,968-0,9115.166,56114.998,727--
16/09/202115.120,09315.181,9240,1315.205,50115.047,141--
15/09/202115.071,34015.161,5290,8215.174,38014.984,678--
14/09/202115.168,44815.037,759-0,4515.181,18815.008,302--
13/09/202115.211,42815.105,582-0,0715.215,44215.030,851--
10/09/202115.332,91815.115,494-0,8715.349,47015.111,311--
09/09/202115.296,06315.248,254-0,2515.352,37715.245,175--
08/09/202115.360,34615.286,637-0,5715.360,34615.206,610--
07/09/202115.375,98215.374,3270,0715.403,43815.343,275--
06/09/202115.363,51615.363,5160,0015.363,51615.363,516--
03/09/202115.313,41515.363,5160,2115.375,56415.283,668--
02/09/202115.358,47415.331,1770,1415.380,06915.285,348--
01/09/202115.308,97615.309,3810,3315.379,50415.302,111--
31/08/202115.262,87715.259,235-0,0415.278,95615.202,669--
30/08/202115.165,94315.265,8900,9015.288,08315.165,120--
27/08/202114.969,76515.129,5011,2315.144,48414.966,523--
26/08/202115.025,16614.945,807-0,6415.059,63414.939,562--
25/08/202115.039,02615.041,8590,1515.059,42715.011,581--
24/08/202114.978,14315.019,8000,5215.034,88714.965,535--
23/08/202114.776,98014.942,6521,5514.963,46614.776,980--
20/08/202114.571,53214.714,6631,1914.722,16414.571,532--
19/08/202114.423,16214.541,7880,1114.610,76114.423,162--
18/08/202114.636,24414.525,914-0,8914.697,25214.516,302--
17/08/202114.670,56314.656,181-0,9314.716,94714.550,882--
16/08/202114.771,53014.793,762-0,2014.794,68114.610,023--
13/08/202114.825,06714.822,8980,0414.850,61114.797,218--
12/08/202114.751,35514.816,2620,3514.824,30614.698,942--
11/08/202114.834,38414.765,135-0,1614.842,49814.692,413--
10/08/202114.887,74514.788,087-0,4914.894,61114.754,484--
09/08/202114.855,75514.860,1770,1614.883,80814.802,691--
06/08/202114.864,21614.835,762-0,4014.890,18214.788,588--
05/08/202114.794,08414.895,1170,7814.896,47514.776,031--
04/08/202114.747,21114.780,5330,1314.812,37414.734,120--
03/08/202114.713,99514.761,2950,5514.762,59914.584,087--
02/08/202114.758,60414.681,0690,0614.770,40614.665,671--
30/07/202114.615,85214.672,678-0,7114.728,78514.615,852--
29/07/202114.771,16814.778,2640,1114.833,73914.761,378--
28/07/202114.715,66414.762,5840,7014.798,88014.645,635--
27/07/202114.807,94714.660,576-1,2114.811,07714.503,756--
26/07/202114.821,02914.840,7130,0314.863,64614.790,488--
23/07/202114.753,05814.836,9911,0414.846,05814.698,770--
22/07/202114.652,72414.684,5970,3614.694,19014.617,871--
21/07/202114.508,74714.631,9540,9214.633,14514.498,654--
20/07/202114.330,46314.498,8781,5714.555,74814.271,227--
19/07/202114.235,98314.274,984-1,0614.313,59614.178,657--
16/07/202114.597,50814.427,237-0,8014.623,02414.413,317--
15/07/202114.635,78114.543,133-0,7014.650,37514.451,803--
14/07/202114.780,89914.644,952-0,2214.790,54814.632,948--
13/07/202114.715,13314.677,654-0,3814.803,67614.660,190--
12/07/202114.743,85914.733,2400,2114.761,08114.672,631--
09/07/202114.578,42814.701,9190,9814.710,19814.552,261--
08/07/202114.409,19814.559,785-0,7214.610,06314.371,594--
07/07/202114.753,41514.665,0630,0114.755,33114.580,795--
06/07/202114.661,54814.663,6400,1714.686,99914.529,801--
05/07/202114.639,32514.639,3250,0014.639,32514.639,325--
02/07/202114.582,98314.639,3250,8114.649,10814.555,336--
01/07/202114.493,69014.522,3760,1314.533,54514.439,396--
30/06/202114.509,85314.503,953-0,1714.526,80814.478,057--
29/06/202114.509,18914.528,3350,1914.535,96914.471,381--
28/06/202114.417,81114.500,5080,9814.505,19114.417,203--
25/06/202114.400,80714.360,388-0,0614.409,08114.337,652--
24/06/202114.357,26614.369,7090,6914.414,45814.333,698--
23/06/202114.263,38214.271,7330,1314.317,66214.246,300--
22/06/202114.138,29014.253,2680,7914.269,76614.121,002--
21/06/202114.047,42314.141,4800,7914.150,77613.960,041--
18/06/202114.096,93014.030,376-0,9214.129,21614.009,035--
17/06/202113.999,12614.161,3500,8714.196,21013.998,930--
16/06/202114.085,55114.039,684-0,2414.129,68813.903,732--
15/06/202114.166,63714.072,856-0,7114.171,02114.052,157--
14/06/202114.083,46814.174,1430,7414.175,45214.056,670--
11/06/202114.030,85114.069,4230,3514.069,42414.006,592--
10/06/202113.933,88114.020,3330,7814.031,19113.904,398--
09/06/202113.980,23013.911,750-0,0914.003,50113.906,450--
08/06/202113.946,32313.924,9110,3113.981,71713.831,981--
07/06/202113.802,82013.881,7210,4913.889,11113.784,891--
04/06/202113.697,24913.814,4891,4713.826,82313.692,009--
03/06/202113.655,74613.614,507-1,0313.684,13313.548,929--
02/06/202113.743,24213.756,3270,1413.775,89313.689,736--
01/06/202113.829,05513.736,478-0,0913.836,17313.678,766--
28/05/202113.792,04813.748,7390,0913.820,87313.747,610--
27/05/202113.742,58513.736,276-0,0113.776,51713.701,625--
26/05/202113.693,93713.737,9960,5913.750,15713.679,589--
25/05/202113.721,54313.657,174-0,0313.751,13713.631,802--
24/05/202113.557,21213.661,1701,4113.708,84613.551,008--
21/05/202113.616,18713.470,993-0,4813.616,57713.463,265--
20/05/202113.356,62913.535,7391,7713.563,51813.355,713--
19/05/202113.078,18613.299,737-0,0313.304,60513.072,233--
18/05/202113.416,89613.303,636-0,5613.485,34513.299,925--
17/05/202113.368,80313.379,048-0,3813.399,17213.265,396--
14/05/202113.255,64613.429,9782,3213.460,88413.242,966--
13/05/202113.150,93713.124,9880,7213.247,87313.007,240--
12/05/202113.215,49313.031,681-2,6713.288,60913.002,535--
11/05/202113.115,85413.389,426-0,0913.423,30713.107,673--
10/05/202113.687,59513.401,858-2,5513.687,93013.401,745--
07/05/202113.723,09113.752,2370,8813.828,61613.690,749--
06/05/202113.557,82513.632,8420,3713.635,73413.439,389--
05/05/202113.731,12913.582,425-0,3713.753,05113.553,931--
04/05/202113.774,50713.633,503-1,8813.795,56513.485,588--
03/05/202114.031,77313.895,118-0,4814.042,12413.881,509--
30/04/202113.970,72913.962,681-0,8514.084,75813.941,628--
29/04/202114.204,51514.082,5460,2214.211,57213.952,797--
28/04/202114.082,78114.051,031-0,2814.133,65414.034,704--
27/04/202114.170,91414.090,216-0,3414.171,24214.064,277--
26/04/202114.052,38314.138,7760,8714.154,02914.019,501--
23/04/202113.861,36614.016,8081,4414.062,73613.856,828--
22/04/202113.952,56613.818,413-0,9414.015,87313.771,039--
21/04/202113.745,77113.950,2181,1913.951,35113.706,857--
20/04/202113.894,45813.786,268-0,9213.927,67213.698,668--
19/04/202113.984,58313.914,765-0,9814.041,78613.842,572--
16/04/202114.059,11414.052,3420,1014.062,49513.977,049--
15/04/202113.983,22714.038,7631,3114.049,13013.970,416--
14/04/202114.004,07513.857,840-0,9914.033,63213.839,042--
13/04/202113.902,44713.996,0991,0514.011,50913.902,447--
12/04/202113.854,43813.849,999-0,3613.876,99813.783,946--
09/04/202113.787,01513.900,1850,5113.905,41313.748,349--
08/04/202113.796,89313.829,3101,0313.830,14113.758,709--
07/04/202113.675,29613.688,842-0,0713.733,03013.653,585--
06/04/202113.681,67113.698,380-0,0513.776,71013.674,279--
05/04/202113.594,89813.705,5931,6713.720,57913.582,756--
01/04/202113.414,32513.480,1061,7613.487,07513.404,178--
31/03/202113.122,57313.246,8711,5413.325,53713.118,381--
30/03/202113.008,80413.045,394-0,1113.075,75012.922,572--
29/03/202113.103,97113.059,647-0,6013.143,40912.968,159--
26/03/202112.996,02613.138,7251,2413.149,55212.878,723--
25/03/202112.844,58212.977,6800,1213.021,86412.786,807--
24/03/202113.289,24212.961,890-2,0113.292,91712.961,352--
23/03/202113.381,43513.227,697-1,1213.405,14513.202,428--
22/03/202113.278,78213.377,5421,2313.455,64413.278,782--
19/03/202113.119,90113.215,2350,7613.252,37213.039,453--
18/03/202113.349,20313.116,168-3,0213.384,45613.101,925--
17/03/202113.336,91513.525,2020,4013.595,00113.272,688--
16/03/202113.523,17313.471,5670,0913.620,71113.397,085--
15/03/202113.323,47213.459,7081,0513.460,35013.272,499--
12/03/202113.222,81313.319,865-0,5913.324,69413.158,718--
11/03/202113.273,31113.398,6732,5213.433,61913.246,325--
10/03/202113.234,73313.068,832-0,0413.277,10513.035,440--
09/03/202112.923,07113.073,8253,6913.151,53912.882,493--
08/03/202112.904,26412.609,161-2,4113.000,99512.599,230--
05/03/202112.860,03812.920,1481,5512.941,21512.397,054--
04/03/202112.953,98612.723,472-2,1113.068,71112.553,963--
03/03/202113.336,25012.997,752-2,7013.372,51712.995,068--
02/03/202113.599,44913.358,787-1,6913.601,33113.351,995--
01/03/202113.406,16213.588,8293,0113.596,59013.362,658--
26/02/202113.232,90113.192,3450,5613.368,06213.024,531--
25/02/202113.512,63713.119,431-3,5213.602,85613.066,383--
24/02/202113.400,25413.597,9660,9913.607,36013.286,588--
23/02/202113.262,60713.465,198-0,5013.526,09213.003,980--
22/02/202113.714,20213.533,048-2,4613.757,06113.530,961--
19/02/202113.929,20013.874,4630,0713.985,57613.842,596--
18/02/202113.814,66613.865,356-0,7213.905,95713.714,349--
17/02/202113.911,64913.965,495-0,5813.976,43313.804,259--
16/02/202114.152,21514.047,499-0,3414.175,11513.995,447--
12/02/202113.979,21314.095,4740,5014.102,04213.937,715--
11/02/202114.045,21414.025,7740,3814.058,91313.916,846--
10/02/202114.093,34813.972,534-0,2514.109,11713.845,469--
09/02/202113.966,81514.007,6970,1414.044,94613.966,554--
08/02/202113.937,06013.987,6420,9513.987,73913.894,146--
05/02/202113.824,87813.856,2960,5713.878,15613.761,664--
04/02/202113.674,06013.777,7431,2313.778,41913.631,617--
03/02/202113.718,31413.610,543-0,0213.723,83213.585,343--
02/02/202113.543,10313.612,7771,5613.652,69513.535,863--
01/02/202113.226,17813.403,3942,5513.431,45813.132,471--
29/01/202113.284,71913.070,695-2,0013.322,00212.985,052--
28/01/202113.323,29513.337,1580,5013.507,64313.316,523--
27/01/202113.486,57513.270,598-2,6113.538,41613.192,913--
26/01/202113.681,71713.626,065-0,0713.702,68813.603,190--

NASDAQ COMP. (QC)NASDAQ COMP. (QC)

-385,10-2,72 %
13.768,90

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.