Actualizado 11:35 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/20222.689,9002.721,5002,532.769,8002.555,40030.702.659
17/01/20222.515,8002.654,3001,332.672,9002.503,30020.468.550
14/01/20222.825,4002.619,500-6,402.874,6002.617,30042.216.960
13/01/20222.881,4002.798,600-2,252.927,4002.748,10037.212.634
12/01/20222.733,3002.863,1000,802.961,0002.701,40041.183.660
11/01/20222.856,4002.840,400-0,642.984,9002.744,00031.786.247
10/01/20222.782,5002.858,800-0,732.967,5002.664,50038.266.690
07/01/20222.965,4002.879,900-4,463.104,6002.845,70036.424.305
06/01/20223.572,5003.014,300-7,993.618,3003.003,50039.564.642
05/01/20223.311,3003.275,900-0,913.376,7003.177,80027.604.357
04/01/20223.670,7003.305,900-13,983.748,8003.195,20042.604.570
03/01/20223.866,6003.843,200-2,034.000,0003.623,10026.375.611
30/12/20214.078,9003.923,000-3,164.096,2003.850,20036.172.951
29/12/20214.126,1004.051,1001,374.177,2003.952,30026.920.159
28/12/20214.065,7003.996,500-1,364.159,3003.954,90021.117.388
27/12/20214.415,9004.051,800-4,124.419,6004.004,50019.766.723
23/12/20214.855,6004.226,100-15,364.917,7004.070,90041.334.134
22/12/20215.207,8004.992,800-0,885.284,0004.876,30026.537.739
21/12/20215.455,4005.037,300-10,345.572,7004.925,10034.675.567
20/12/20216.151,6005.618,2003,446.234,8005.314,90039.422.355
17/12/20215.705,6005.431,200-1,625.855,2005.231,60084.775.683
16/12/20216.510,9005.520,600-20,796.674,9005.199,20054.020.095
15/12/20216.453,0006.969,3005,506.969,3006.453,00034.617.392
14/12/20216.625,7006.606,000-5,356.953,9006.271,30039.921.255
13/12/20216.433,2006.979,4007,627.045,5006.187,10031.463.210
10/12/20216.497,0006.485,4002,956.694,0006.172,50031.854.937
09/12/20215.800,0006.299,4005,566.462,2005.800,00044.694.310
08/12/20215.529,5005.967,80012,346.109,1005.407,00063.668.596
07/12/20215.083,7005.312,500-0,975.450,7005.036,00036.698.151
06/12/20215.632,1005.364,600-9,305.899,6005.364,60028.047.681
03/12/20215.249,4005.914,4005,116.025,2005.219,20036.073.907
02/12/20215.826,0005.626,9005,145.935,0005.408,80041.390.947
01/12/20215.956,7005.351,600-13,176.029,6005.217,10045.059.512
30/11/20216.268,1006.163,6005,936.503,2005.620,10080.767.057
29/11/20215.120,8005.818,300-0,345.902,2005.057,80060.835.162
26/11/20214.935,7005.838,10044,515.838,1004.932,400112.467.776
25/11/20214.078,1004.040,000-3,964.258,5003.929,00032.319.430
24/11/20214.062,7004.206,5005,064.229,4003.641,20049.993.441
23/11/20213.842,8004.004,0006,124.195,6003.693,80052.601.950
22/11/20213.946,1003.773,000-7,364.142,5003.669,80049.506.090
19/11/20213.473,4004.072,80012,584.338,0003.363,80081.964.926
18/11/20213.364,9003.617,6009,603.633,1003.212,80050.062.070
17/11/20213.166,1003.300,6001,323.325,9003.161,00030.294.804
16/11/20213.245,0003.257,6000,303.356,2003.126,20031.122.894
15/11/20213.511,4003.247,700-4,333.655,3003.138,40037.144.586
12/11/20213.347,1003.394,7005,283.504,8003.312,00038.687.063
11/11/20213.171,2003.224,600-1,333.288,2003.010,90040.250.316
10/11/20213.321,0003.268,000-3,303.331,6003.043,00043.932.908
09/11/20213.206,5003.379,4007,103.381,9003.092,00038.241.308
08/11/20212.971,0003.155,5006,753.155,5002.876,50037.262.355
05/11/20213.231,6002.955,900-7,273.295,6002.783,60044.767.612
04/11/20212.829,2003.187,50010,873.280,8002.798,80053.073.892
03/11/20212.989,1002.875,000-2,443.206,0002.875,00039.173.344
02/11/20212.829,6002.946,8007,253.037,2002.780,30027.513.966
01/11/20213.040,5002.747,700-10,483.066,2002.700,90032.143.204
29/10/20213.191,7003.069,200-6,973.523,5003.069,20048.524.622
28/10/20213.429,6003.299,100-3,073.729,6003.197,30044.898.091
27/10/20213.021,7003.403,70014,143.565,9003.012,80066.759.136
26/10/20213.163,3002.982,000-5,813.201,4002.896,10033.562.232
25/10/20213.247,8003.165,900-5,813.304,2003.002,00034.761.223
22/10/20213.210,9003.361,2004,673.361,2003.070,40035.766.044
21/10/20213.128,4003.211,2006,843.285,0003.047,90031.197.085
20/10/20212.961,1003.005,7000,143.175,3002.934,30030.570.753
19/10/20213.174,3003.001,500-4,813.219,3002.913,90033.393.321
18/10/20213.084,1003.153,3002,073.201,8002.945,60029.089.343
15/10/20213.275,1003.089,500-9,913.285,5002.883,10046.125.147
14/10/20213.281,7003.429,500-0,853.429,5003.023,00034.165.416
13/10/20213.083,6003.458,80015,803.527,2003.006,40037.806.861
12/10/20213.436,2002.986,800-5,243.473,9002.942,10038.760.655
11/10/20213.196,6003.151,800-0,103.241,3003.029,40028.272.785
08/10/20213.279,3003.155,000-2,863.279,3003.033,20030.760.025
07/10/20213.575,7003.247,900-14,363.689,9003.133,70058.218.475
06/10/20213.801,1003.792,6002,834.171,8003.653,90046.520.722
05/10/20214.607,4003.688,100-21,364.629,9003.688,10047.314.913
04/10/20214.727,8004.690,100-0,494.931,5004.290,20026.637.988
01/10/20215.033,7004.713,2001,995.317,3004.584,30036.941.100
30/09/20214.273,3004.621,3003,084.731,4004.213,00046.203.234
29/09/20214.728,3004.483,000-12,504.961,2004.428,90039.126.137
28/09/20214.192,8005.123,50019,045.123,5004.055,00050.054.343
27/09/20214.931,0004.303,900-16,955.156,7004.303,90038.865.936
24/09/20215.432,6005.182,200-2,685.635,6005.035,40028.567.747
23/09/20215.958,0005.324,800-15,036.078,4005.199,10035.337.267
22/09/20216.802,6006.266,800-16,297.273,8006.215,20031.925.656
21/09/20217.022,6007.486,600-1,037.650,0006.709,00037.542.591
20/09/20216.660,0007.564,80023,767.695,5006.448,90073.908.097
17/09/20215.178,8006.112,30010,236.112,3005.013,600122.065.356
16/09/20215.397,8005.545,200-2,515.595,8005.158,50037.510.864
15/09/20215.766,1005.688,0000,245.885,4005.421,80030.429.514
14/09/20215.507,3005.674,4003,615.806,3005.173,20027.680.397
13/09/20215.905,8005.476,700-11,926.145,9005.476,70025.062.110
10/09/20215.912,1006.217,6003,026.414,7005.517,90028.932.631
09/09/20216.035,4006.035,4000,086.429,2005.848,40034.238.191
08/09/20215.702,8006.030,60011,486.345,5005.543,20038.951.490
07/09/20215.555,0005.409,700-4,185.686,6005.373,40022.359.971
06/09/20215.772,5005.645,900-5,785.899,1005.494,90013.403.094
03/09/20215.536,7005.992,00010,036.031,0005.480,30038.246.259
02/09/20215.260,3005.445,8006,215.643,3005.167,60025.259.757
01/09/20215.373,6005.127,500-8,405.396,0004.881,40031.163.931
31/08/20215.602,1005.597,500-0,805.904,7005.249,70041.514.576
30/08/20215.316,7005.642,9006,545.722,4005.279,10010.926.588
27/08/20215.467,1005.296,500-1,675.727,4005.232,50014.527.616
26/08/20215.134,1005.386,3006,795.398,1004.988,30023.705.737
25/08/20215.777,3005.043,700-13,895.866,6005.043,70029.594.154
24/08/20215.523,3005.857,4001,126.172,8005.518,70019.307.139
23/08/20216.062,8005.792,600-7,656.154,6005.772,20021.758.740
20/08/20216.390,3006.272,200-0,656.816,7006.097,50026.968.440
19/08/20216.141,2006.313,40013,226.481,2005.871,80037.615.284
18/08/20215.739,6005.576,100-2,316.039,3005.544,30023.477.716
17/08/20215.364,6005.708,0009,055.769,3005.250,20037.070.129
16/08/20215.072,7005.234,1009,335.270,8004.849,00020.908.263
13/08/20214.669,1004.787,6001,754.841,4004.453,60019.478.160
12/08/20214.604,7004.705,3002,954.840,5004.573,50021.898.673
11/08/20214.759,5004.570,400-5,454.955,9004.544,50027.344.755
10/08/20215.129,7004.833,900-4,025.301,0004.833,90024.181.283
09/08/20215.135,7005.036,600-1,575.393,4004.969,20020.009.930
06/08/20216.051,3005.116,800-12,236.305,8005.102,90036.769.013
05/08/20216.115,2005.829,500-2,406.401,0005.820,00023.854.412
04/08/20216.181,0005.972,600-5,326.577,4005.911,60022.771.125
03/08/20216.582,1006.308,200-6,126.768,4005.864,40023.157.328
02/08/20216.260,6006.719,2003,236.829,8005.601,90027.422.473
30/07/20216.004,5006.508,8007,966.580,8005.927,60038.359.174
29/07/20216.402,0006.028,700-12,916.543,4005.519,60033.871.006
28/07/20216.060,3006.922,50015,137.032,1005.941,20041.853.057
27/07/20215.995,0006.012,9005,176.429,8005.806,80031.025.072
26/07/20216.706,6005.717,400-10,337.053,3005.467,50030.058.648
23/07/20216.757,6006.375,800-7,806.847,5005.892,80027.095.139
22/07/20216.880,7006.915,000-1,477.023,6006.177,80035.833.280
21/07/20218.724,8007.018,000-19,638.909,5006.958,90039.333.928
20/07/20219.086,7008.732,100-3,499.849,8008.493,20044.016.298
19/07/20218.206,4009.048,00016,789.334,9008.091,60046.728.668
16/07/20216.580,0007.747,60013,218.076,5006.464,80033.441.792
15/07/20217.200,6006.843,300-2,827.308,4006.712,80026.511.974
14/07/20217.207,5007.042,000-3,417.284,3006.504,10020.793.329
13/07/20216.687,1007.290,4008,767.434,6006.494,90032.469.039
12/07/20216.681,6006.703,400-1,777.608,3006.627,00022.655.200
09/07/20217.374,7006.824,000-11,867.957,1006.703,70035.674.970
08/07/20217.282,4007.742,00013,838.093,4007.212,10053.607.030
07/07/20216.570,9006.801,5002,617.178,8006.377,00033.382.351
06/07/20215.664,3006.628,80015,766.729,6005.506,50030.318.460
05/07/20216.150,8005.726,100-6,926.284,5005.530,40017.450.909
02/07/20215.502,2006.151,90010,106.232,6005.459,70025.679.164
01/07/20216.069,9005.587,500-10,956.069,9005.358,50024.175.718
30/06/20215.951,7006.274,9008,246.385,5005.872,10042.098.611
29/06/20215.801,7005.797,200-1,856.009,9005.489,40022.552.387
28/06/20215.228,4005.906,20013,615.906,2005.170,30023.234.650
25/06/20215.493,9005.198,800-5,745.626,9005.165,60027.823.979
24/06/20215.654,8005.515,100-6,575.830,5005.163,70027.553.974
23/06/20215.730,9005.903,0001,745.991,2005.413,20025.623.328
22/06/20215.658,7005.801,900-1,236.294,4005.658,70035.629.932
21/06/20216.267,3005.874,0001,046.479,5005.741,40049.066.696
18/06/20215.392,2005.813,40010,856.109,8005.193,300125.965.454
17/06/20214.948,9005.244,5000,215.244,5004.365,50054.239.438
16/06/20214.637,5005.233,3008,975.380,5004.591,90038.868.740
15/06/20214.737,4004.802,7001,595.036,5004.689,30028.705.183
14/06/20214.675,6004.727,600-0,694.876,6004.519,70028.791.752
11/06/20214.743,3004.760,3001,594.960,9004.716,10025.113.087
10/06/20214.839,5004.686,000-9,705.000,6004.210,20042.518.896
09/06/20215.047,6005.189,1002,495.326,9004.872,60022.359.138
08/06/20214.771,0005.063,0008,945.251,0004.583,00042.790.683
07/06/20214.915,0004.647,300-2,944.977,6004.560,40032.015.255
04/06/20214.402,6004.787,9008,974.816,1004.377,50031.142.355
03/06/20214.651,9004.393,700-4,544.738,0004.373,80031.317.770
02/06/20214.573,1004.602,8000,354.813,8004.487,40027.661.078
01/06/20214.827,0004.586,800-7,974.899,8004.528,60026.366.855
31/05/20214.785,3004.984,0003,595.011,9004.733,00016.934.515
28/05/20214.604,4004.811,300-0,525.049,8004.537,80027.954.702
27/05/20215.753,7004.836,400-13,955.753,7004.652,20060.767.235
26/05/20215.494,8005.620,2002,886.142,3005.417,90042.532.356
25/05/20215.492,1005.462,900-2,475.663,0005.108,50033.262.158
24/05/20215.342,7005.601,0001,385.883,8005.314,00015.957.056
21/05/20216.102,7005.524,600-7,846.156,9005.425,20045.957.221
20/05/20215.904,7005.994,800-3,966.610,9005.828,90031.490.428
19/05/20215.892,9006.241,70011,496.544,9005.365,50044.894.674
18/05/20215.647,7005.598,600-6,015.898,1005.361,60036.162.890
17/05/20215.840,3005.956,7003,036.211,1005.594,60028.851.250
14/05/20216.340,9005.781,500-13,726.494,9005.709,60035.651.128
13/05/20216.937,0006.700,6003,497.345,6006.548,00032.383.156
12/05/20216.977,2006.474,600-5,857.395,1006.326,50040.659.153
11/05/20216.637,2006.877,1008,397.213,0006.478,90045.312.010
10/05/20217.000,7006.345,000-14,247.202,0005.965,40050.026.024
07/05/20217.009,2007.398,8000,318.029,1006.951,90037.440.269
06/05/20217.279,9007.376,3000,927.710,5006.951,30039.784.669
05/05/20217.735,3007.308,700-10,537.942,2007.308,70034.887.809
04/05/20217.849,0008.168,8005,868.440,3007.070,50055.897.091
03/05/20217.564,5007.716,6002,558.026,8007.447,50028.515.426
30/04/20218.195,4007.524,80092.798,778.712,8007.460,90051.006.648
29/04/20218,9008,100-8,999,1007,90070.473.441
28/04/202110,6008,900-13,5911,0008,90072.776.360
27/04/202113,80010,300-24,8214,20010,30081.125.661
26/04/202115,50013,700-12,1816,40013,50042.860.827
23/04/202116,20015,600-0,6416,80014,90023.913.220
22/04/202116,70015,700-5,4217,40015,40022.711.417
21/04/202115,40016,6005,7318,00014,60042.241.207
20/04/202113,40015,70018,9415,90013,00051.592.705
19/04/202115,60013,200-15,9215,80012,80047.578.343
16/04/202116,40015,700-5,9916,70015,00032.806.403
15/04/202114,90016,70012,0816,80014,50034.442.258
14/04/202115,70014,900-5,1016,10014,60031.108.906
13/04/202114,90015,7004,6716,20014,00032.824.607
12/04/202115,30015,000-1,3216,20014,30025.508.679
09/04/202114,60015,2003,4015,60014,20025.392.522
08/04/202113,80014,7005,0015,70013,50033.375.468
07/04/202114,60014,000-4,1115,00013,60029.750.753
06/04/202114,40014,600-7,5914,90013,40042.587.454
01/04/202115,10015,8002,6016,20015,00024.156.839
31/03/202114,80015,4007,6915,60014,40043.643.608
30/03/202115,50014,300-13,3316,00014,10035.868.164
29/03/202116,20016,5005,1016,90015,30037.653.210
26/03/202114,40015,700-7,1015,70013,60043.674.765
25/03/202116,70016,9003,6818,40016,30032.814.709
24/03/202118,40016,300-2,9819,30016,30040.083.643
23/03/202117,70016,800-2,8918,20016,30030.729.515
22/03/202116,00017,3008,1317,70015,70039.799.433
19/03/202114,60016,00015,9416,10014,20086.600.958
18/03/202114,80013,800-10,3914,90013,00058.719.730
17/03/202115,70015,400-2,5316,30014,70037.575.650
16/03/202114,90015,8002,6016,50014,20049.229.932
15/03/202114,20015,4006,9416,10013,10044.284.469
12/03/202116,40014,400-9,4316,40014,20034.515.714
11/03/202114,80015,9006,7117,60014,30042.499.131
10/03/202115,00014,9002,0515,60013,90043.816.714
09/03/202113,20014,60013,1815,80013,20074.768.314
08/03/202113,50012,900-12,8414,60012,70051.346.602
05/03/202115,60014,800-6,3316,80013,20058.629.725
04/03/202116,30015,8000,6417,10015,30040.172.847
03/03/202116,50015,700-9,2516,90013,90050.251.197
02/03/202117,30017,3004,8517,90015,90034.810.285
01/03/202115,90016,500-4,0717,00015,00030.875.993
26/02/202117,20017,20011,6917,90015,50060.229.143
25/02/202114,80015,400-0,6515,70012,70067.704.154
24/02/202116,00015,500-1,9017,10015,20042.508.048
23/02/202117,20015,800-9,7117,60015,30050.480.752
22/02/202116,10017,50012,9018,70016,10056.273.976
19/02/202118,70015,500-20,9220,10014,80061.471.842
18/02/202118,50019,6006,5220,20017,60038.241.774
17/02/202117,90018,4002,7919,10015,90053.381.917
16/02/202118,00017,900-0,5619,50017,70036.966.310
15/02/202120,50018,000-20,7021,30017,40056.414.434
12/02/202123,10022,7000,0025,60022,70040.624.095
11/02/202121,50022,7007,0823,80020,70036.251.767
10/02/202120,70021,200-0,9323,00019,60044.877.179
09/02/202121,10021,4002,3922,40020,80041.268.845
08/02/202123,10020,900-10,6823,60020,30069.061.941
05/02/202129,30023,400-18,4730,70023,40082.336.120
04/02/202137,90028,700-26,7940,40027,60060.211.052
03/02/202133,30039,200-3,4539,90030,30065.073.840
02/02/202151,70040,600-24,9552,40037,90063.494.054
01/02/202149,60054,100-0,7354,70047,80040.568.254
29/01/202153,10054,50013,3157,10051,00066.129.538
28/01/202156,50048,100-10,0959,80046,40048.098.942
27/01/202146,60053,50019,6954,40045,40052.193.091
26/01/202148,70044,700-8,5949,30041,90039.204.006
25/01/202140,20048,90017,2750,10038,60050.395.819
22/01/202140,10041,70011,2044,00039,60045.124.210
21/01/202133,60037,5009,0137,50032,60042.520.513
20/01/202131,70034,400-0,8636,10031,40034.837.126

SANINVX5 (S5S)SANINVX5 (S5S)

-28,30-1,04 %
2.693,20

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.