Actualizado 15:52 CEST Actualizar Actualizando...

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/04/2021 18,620 18,040 -3,11 18,635 17,765 1.278.185
08/04/2021 18,060 18,620 3,27 18,670 17,800 1.037.084
07/04/2021 18,300 18,030 -0,50 18,605 17,755 1.369.194
06/04/2021 18,675 18,120 -2,58 18,825 17,310 1.936.514
01/04/2021 18,340 18,600 2,88 18,880 17,980 745.557
31/03/2021 17,900 18,080 0,89 18,600 17,880 1.148.838
30/03/2021 17,220 17,920 3,46 17,950 17,130 694.467
29/03/2021 17,210 17,320 0,64 17,520 16,920 712.133
26/03/2021 17,370 17,210 0,41 17,690 16,610 1.554.205
25/03/2021 18,240 17,140 -7,00 18,240 16,860 1.648.414
24/03/2021 18,500 18,430 -0,38 18,620 18,180 869.053
23/03/2021 18,140 18,500 1,87 18,770 17,890 1.169.045
22/03/2021 17,600 18,160 3,53 18,200 17,510 941.531
19/03/2021 17,710 17,540 -1,52 18,030 17,220 2.147.310
18/03/2021 18,270 17,810 -1,49 18,550 17,600 1.212.948
17/03/2021 18,890 18,080 -4,39 18,900 17,600 1.611.401
16/03/2021 18,290 18,910 3,16 19,210 18,190 1.103.030
15/03/2021 19,000 18,330 -2,86 19,030 17,890 1.247.640
12/03/2021 19,220 18,870 -1,41 19,250 18,500 907.732
11/03/2021 18,110 19,140 7,05 19,230 18,020 1.224.224
10/03/2021 18,790 17,880 -2,61 18,790 17,700 965.905
09/03/2021 17,500 18,360 5,21 18,570 17,120 1.524.698
08/03/2021 16,820 17,450 7,06 17,680 16,240 2.039.496
05/03/2021 17,350 16,300 -6,96 17,490 16,260 1.732.854
04/03/2021 17,550 17,520 -1,68 18,050 17,170 1.104.924
03/03/2021 18,590 17,820 -3,47 18,700 17,560 1.900.343
02/03/2021 19,320 18,460 -4,50 19,430 18,420 790.614
01/03/2021 18,880 19,330 3,92 19,330 18,810 721.804
26/02/2021 18,450 18,600 -2,11 18,840 18,250 1.071.849
25/02/2021 18,110 19,000 4,91 19,090 18,110 1.430.768
24/02/2021 19,000 18,110 -4,38 19,550 18,010 1.597.722
23/02/2021 19,300 18,940 -2,57 19,420 17,360 3.110.762
22/02/2021 20,600 19,440 -5,81 20,600 19,430 1.194.394
19/02/2021 19,950 20,640 3,56 20,700 19,320 1.207.453
18/02/2021 21,040 19,930 -5,19 21,380 19,710 1.896.693
17/02/2021 22,000 21,020 -4,54 22,060 20,740 1.211.047
16/02/2021 22,380 22,020 -0,45 23,140 22,020 813.356
15/02/2021 21,880 22,120 2,50 22,120 21,420 822.523
12/02/2021 22,940 21,580 -5,76 22,940 21,280 1.252.321
11/02/2021 22,120 22,900 5,05 23,320 22,060 1.510.686
10/02/2021 20,400 21,800 1,49 22,340 19,910 1.904.153
09/02/2021 24,720 21,480 -12,54 24,720 20,620 2.525.536
08/02/2021 24,900 24,560 1,15 25,580 23,760 1.104.993
05/02/2021 23,780 24,280 4,03 24,460 23,620 852.979
04/02/2021 23,400 23,340 -0,26 23,760 23,080 819.412
03/02/2021 22,920 23,400 4,84 23,980 22,840 1.387.668
02/02/2021 21,740 22,320 3,53 22,400 21,700 904.749
01/02/2021 21,420 21,560 1,51 21,960 20,820 929.279
29/01/2021 21,200 21,240 -1,21 22,160 20,700 1.081.484
28/01/2021 20,160 21,500 3,46 22,260 19,550 3.010.725
27/01/2021 23,300 20,780 -10,82 23,420 20,260 2.805.426
26/01/2021 25,020 23,300 -7,54 25,620 22,860 1.608.656
25/01/2021 26,260 25,200 -4,18 26,800 25,160 729.093
22/01/2021 25,680 26,300 0,38 26,480 25,280 851.068
21/01/2021 25,900 26,200 0,61 26,440 25,700 682.154
20/01/2021 26,000 26,040 -0,53 26,720 25,400 773.183
19/01/2021 26,500 26,180 -0,38 26,560 25,800 604.138
18/01/2021 25,840 26,280 1,31 26,560 25,000 580.183
15/01/2021 26,720 25,940 -3,35 27,020 25,880 801.818
14/01/2021 27,140 26,840 -1,11 27,380 26,620 536.167
13/01/2021 25,760 27,140 4,87 27,220 25,720 877.739
12/01/2021 26,540 25,880 -1,45 27,220 25,520 990.536
11/01/2021 26,500 26,260 -1,87 27,220 25,380 1.639.349
08/01/2021 29,100 26,760 -13,51 29,340 26,320 3.152.745
07/01/2021 28,200 30,940 9,56 31,060 28,140 1.880.786
06/01/2021 27,000 28,240 6,25 28,420 26,800 1.309.795
05/01/2021 24,820 26,580 8,40 26,700 24,680 1.613.539
04/01/2021 23,560 24,520 3,72 24,860 23,560 813.240
31/12/2020 23,900 23,640 -0,67 24,080 23,600 208.601
30/12/2020 23,640 23,800 0,68 23,960 23,060 753.545
29/12/2020 23,020 23,640 3,14 23,660 23,020 722.776
28/12/2020 22,860 22,920 0,97 23,380 21,520 684.128
24/12/2020 22,600 22,700 -0,18 22,820 22,040 266.700
23/12/2020 22,900 22,740 -0,09 23,280 22,440 922.187
22/12/2020 21,660 22,760 5,18 22,920 21,640 1.057.405
21/12/2020 21,240 21,640 0,28 21,660 19,580 1.040.039
18/12/2020 21,060 21,580 1,60 21,580 20,760 916.269
17/12/2020 20,980 21,240 1,24 21,360 20,600 921.775
16/12/2020 20,180 20,980 4,80 20,980 20,000 969.917
15/12/2020 19,700 20,020 1,68 20,140 19,410 614.864
14/12/2020 19,080 19,690 4,24 19,690 18,760 790.715
11/12/2020 19,010 18,890 -0,16 19,320 18,660 493.947
10/12/2020 18,680 18,920 0,96 19,060 18,350 489.067
09/12/2020 18,550 18,740 1,13 18,900 18,390 507.635
08/12/2020 18,520 18,530 0,11 18,760 18,390 343.561
07/12/2020 18,480 18,510 0,05 18,770 18,060 598.364
04/12/2020 19,010 18,500 -3,29 19,240 18,400 737.563
03/12/2020 19,090 19,130 0,26 19,480 19,010 795.453
02/12/2020 19,810 19,080 -3,83 19,810 18,710 969.451
01/12/2020 19,880 19,840 1,02 19,890 18,930 1.093.732
30/11/2020 18,970 19,640 3,53 20,000 18,890 1.878.186
27/11/2020 18,600 18,970 2,04 19,100 18,480 764.770
26/11/2020 18,840 18,590 -0,59 19,000 18,350 453.446
25/11/2020 17,800 18,700 5,00 18,750 17,670 909.606
24/11/2020 18,250 17,810 -2,52 18,390 17,450 1.153.084
23/11/2020 18,120 18,270 -3,94 19,120 17,810 1.391.788
20/11/2020 18,220 19,020 4,05 19,050 17,770 1.549.994
19/11/2020 16,720 18,280 12,22 18,300 16,620 1.867.300
18/11/2020 16,270 16,290 0,56 16,290 15,890 940.220
17/11/2020 17,000 16,200 -4,42 17,100 16,050 1.304.986
16/11/2020 17,600 16,950 -2,75 17,660 16,510 1.299.098
13/11/2020 18,270 17,430 -4,18 18,450 17,430 877.997
12/11/2020 17,400 18,190 5,14 18,370 17,290 848.920
11/11/2020 17,100 17,300 0,87 17,700 16,600 1.135.606
10/11/2020 17,580 17,150 -2,28 17,780 16,720 1.314.509
09/11/2020 19,050 17,550 -6,15 19,220 16,630 1.937.645
06/11/2020 18,900 18,700 -0,95 18,930 18,320 679.983
05/11/2020 18,280 18,880 3,45 19,040 18,280 1.087.131
04/11/2020 17,170 18,250 4,05 18,300 16,800 809.561
03/11/2020 16,890 17,540 4,59 17,620 16,800 581.341
02/11/2020 16,840 16,770 0,42 16,870 16,450 436.415
30/10/2020 16,410 16,700 1,64 16,710 16,070 660.821
29/10/2020 15,690 16,430 4,38 16,510 15,690 795.994
28/10/2020 15,900 15,740 -1,50 16,140 15,640 670.885
27/10/2020 16,160 15,980 -0,13 16,180 15,790 541.189
26/10/2020 15,720 16,000 1,27 16,590 15,710 787.895
23/10/2020 16,240 15,800 -3,07 16,330 15,680 904.930
22/10/2020 16,670 16,300 -3,32 16,680 16,030 947.993
21/10/2020 17,540 16,860 -2,82 17,560 16,730 700.810
20/10/2020 17,160 17,350 0,12 17,660 17,110 692.738
19/10/2020 17,950 17,330 -2,91 18,000 17,030 1.028.229
16/10/2020 17,690 17,850 1,59 17,880 17,310 2.748.205
15/10/2020 17,670 17,570 -1,90 17,870 17,180 745.433
14/10/2020 17,550 17,910 -0,39 18,230 17,020 1.066.931
13/10/2020 18,830 17,980 -6,74 19,050 17,660 1.696.915
12/10/2020 19,050 19,280 1,10 19,390 19,050 677.151
09/10/2020 19,000 19,070 0,79 19,330 18,850 1.002.656
08/10/2020 18,520 18,920 4,70 18,970 18,120 1.220.891
07/10/2020 17,950 18,070 1,52 18,080 17,630 858.024
06/10/2020 17,330 17,800 3,49 18,090 17,320 846.455
05/10/2020 17,850 17,200 -4,18 17,900 16,400 1.297.457
02/10/2020 16,940 17,950 5,46 17,950 16,860 971.455
01/10/2020 16,350 17,020 5,39 17,030 16,240 1.127.512
30/09/2020 15,600 16,150 3,19 16,340 15,520 737.805
29/09/2020 15,380 15,650 1,95 15,980 15,370 519.270
28/09/2020 15,190 15,350 1,19 15,350 14,900 410.676
25/09/2020 15,020 15,170 0,20 15,220 14,730 430.139
24/09/2020 15,070 15,140 -0,39 15,300 14,820 610.252
23/09/2020 15,020 15,200 1,74 15,400 14,950 498.307
22/09/2020 15,000 14,940 0,20 15,230 14,610 408.106
21/09/2020 14,800 14,910 0,81 15,120 14,420 796.095
18/09/2020 15,490 14,790 -3,77 15,680 14,790 2.543.865
17/09/2020 14,890 15,370 2,40 15,550 14,800 601.242
16/09/2020 15,450 15,010 -1,31 15,570 14,720 741.244
15/09/2020 14,480 15,210 5,92 15,340 14,360 721.630
14/09/2020 14,450 14,360 0,98 14,530 14,140 507.535
11/09/2020 13,880 14,220 2,38 14,360 13,830 583.374
10/09/2020 13,850 13,890 0,43 14,010 13,680 425.679
09/09/2020 13,520 13,830 2,22 13,990 13,500 477.689
08/09/2020 14,150 13,530 -4,04 14,230 13,340 861.755
07/09/2020 13,160 14,100 6,33 14,300 13,060 1.080.641
04/09/2020 14,520 13,260 -10,47 14,540 13,260 2.034.740
03/09/2020 15,500 14,810 -3,52 15,610 14,660 815.938
02/09/2020 15,080 15,350 -0,13 15,600 14,520 1.505.472
01/09/2020 17,290 15,370 -10,12 17,350 15,120 2.142.935
31/08/2020 16,600 17,100 3,95 17,140 16,410 798.373
28/08/2020 16,380 16,450 1,48 16,630 16,180 725.717
27/08/2020 16,240 16,210 0,75 16,340 15,930 844.242
26/08/2020 15,480 16,090 3,81 16,120 15,400 509.983
25/08/2020 15,250 15,500 2,92 15,650 15,090 660.722
24/08/2020 15,160 15,060 0,80 15,300 14,990 564.987
21/08/2020 15,030 14,940 -0,33 15,230 14,710 435.726
20/08/2020 14,860 14,990 0,07 15,320 14,710 574.542
19/08/2020 14,850 14,980 1,28 15,070 14,720 451.388
18/08/2020 14,570 14,790 1,44 14,960 14,390 454.442
17/08/2020 14,500 14,580 0,55 14,790 14,410 323.187
14/08/2020 14,750 14,500 -1,49 14,770 14,300 449.934
13/08/2020 14,000 14,720 5,14 14,720 13,960 720.132
12/08/2020 13,950 14,000 0,36 14,030 13,830 538.056
11/08/2020 13,830 13,950 1,09 14,190 13,670 450.374
10/08/2020 13,700 13,800 1,17 14,000 13,560 519.258
07/08/2020 13,350 13,640 1,79 13,730 13,210 408.952
06/08/2020 13,510 13,400 0,22 13,520 13,240 505.953
05/08/2020 13,330 13,370 0,98 13,710 13,330 706.218
04/08/2020 12,890 13,240 2,87 13,280 12,810 534.708
03/08/2020 12,820 12,870 0,31 12,930 12,550 449.332
31/07/2020 12,680 12,830 2,48 13,020 12,510 463.168
30/07/2020 12,670 12,520 -0,40 12,770 12,410 415.339
29/07/2020 12,410 12,570 1,13 12,640 12,220 253.293
28/07/2020 12,780 12,430 -1,58 12,780 12,170 302.779
27/07/2020 12,480 12,630 1,04 12,750 12,320 354.966
24/07/2020 13,000 12,500 -3,77 13,000 12,420 444.158
23/07/2020 12,770 12,990 1,41 13,020 12,640 311.978
22/07/2020 12,800 12,810 -0,08 12,970 12,620 287.305
21/07/2020 12,750 12,820 1,42 13,310 12,720 708.298
20/07/2020 12,500 12,640 0,48 12,710 12,300 354.804
17/07/2020 12,650 12,580 -0,40 12,760 12,420 283.259
16/07/2020 12,290 12,630 2,18 12,730 12,260 406.908
15/07/2020 12,650 12,360 -0,72 12,690 12,230 419.979
14/07/2020 12,640 12,450 -1,81 12,690 12,300 386.787
13/07/2020 12,450 12,680 2,67 12,880 12,270 532.640
10/07/2020 12,150 12,350 0,57 12,550 12,100 411.788
09/07/2020 12,440 12,280 -1,60 12,500 11,910 571.876
08/07/2020 12,450 12,480 0,24 12,620 12,230 516.713
07/07/2020 12,300 12,450 1,30 12,450 12,150 534.826
06/07/2020 12,290 12,290 1,74 12,430 12,130 550.468
03/07/2020 12,140 12,080 -0,58 12,250 11,920 489.989
02/07/2020 11,640 12,150 4,74 12,150 11,620 945.025
01/07/2020 11,430 11,600 2,47 11,600 11,230 459.589
30/06/2020 11,300 11,320 1,52 11,390 11,080 419.477
29/06/2020 11,140 11,150 -0,71 11,220 10,760 574.454
26/06/2020 11,560 11,230 -1,75 11,570 10,920 599.380
25/06/2020 11,420 11,430 -0,09 11,640 11,230 621.277
24/06/2020 11,280 11,440 2,51 11,620 11,160 831.446
23/06/2020 10,480 11,160 7,72 11,640 10,450 1.918.479
22/06/2020 10,000 10,360 3,50 10,360 9,900 865.958
19/06/2020 9,620 10,010 4,05 10,130 9,620 1.156.684
18/06/2020 9,630 9,620 -0,10 9,650 9,470 355.186
17/06/2020 9,660 9,630 0,21 9,760 9,490 469.842
16/06/2020 9,450 9,610 2,62 9,810 9,450 649.437
15/06/2020 9,160 9,365 1,52 9,400 8,900 519.999
12/06/2020 9,140 9,225 0,60 9,400 9,075 412.955
11/06/2020 9,200 9,170 -1,40 9,280 9,010 351.655
10/06/2020 9,480 9,300 -0,91 9,645 9,230 351.856
09/06/2020 9,425 9,385 -0,21 9,470 9,075 816.023
08/06/2020 9,810 9,405 -4,03 9,810 9,365 865.983
05/06/2020 9,805 9,800 0,00 9,900 9,675 375.480
04/06/2020 9,820 9,800 0,31 9,915 9,600 591.378
03/06/2020 9,930 9,770 -0,96 10,000 9,710 429.381
02/06/2020 9,890 9,865 0,66 10,200 9,650 767.470
01/06/2020 10,110 9,800 -1,95 10,370 9,800 706.543
29/05/2020 9,480 9,995 4,11 10,080 9,425 914.734
28/05/2020 9,415 9,600 2,40 9,740 9,310 450.243
27/05/2020 9,750 9,375 -3,50 9,795 9,130 562.451
26/05/2020 9,810 9,715 -0,66 9,895 9,430 492.140
25/05/2020 9,480 9,780 3,60 9,940 9,465 629.309
22/05/2020 8,700 9,440 5,95 9,440 8,700 772.018
21/05/2020 9,060 8,910 -0,94 9,335 8,850 830.795
20/05/2020 8,635 8,995 5,82 9,060 8,375 914.633
19/05/2020 8,970 8,500 -3,19 8,970 8,270 793.905
18/05/2020 8,600 8,780 2,87 8,810 8,600 237.466
15/05/2020 8,935 8,535 -3,07 9,070 8,515 350.671
14/05/2020 8,750 8,805 0,40 8,830 8,160 495.365
13/05/2020 8,890 8,770 -2,45 8,950 8,640 191.375
12/05/2020 8,730 8,990 0,45 8,990 8,730 97.866
11/05/2020 9,000 8,950 0,00 9,100 8,640 212.006
08/05/2020 8,755 8,950 3,47 8,985 8,680 206.669
07/05/2020 8,815 8,650 -2,26 8,905 8,630 213.589
06/05/2020 9,090 8,850 -1,67 9,090 8,620 342.995
05/05/2020 9,050 9,000 1,69 9,205 8,950 379.129
04/05/2020 9,255 8,850 -4,89 9,255 8,810 463.940
30/04/2020 8,955 9,305 3,10 9,470 8,955 486.402
29/04/2020 8,585 9,025 5,19 9,040 8,550 355.899
28/04/2020 8,760 8,580 -0,64 8,760 8,395 396.737
27/04/2020 8,625 8,635 0,76 8,795 8,530 392.133
24/04/2020 8,900 8,570 -4,78 8,900 8,540 472.622
23/04/2020 9,340 9,000 -3,69 9,400 8,870 858.592
22/04/2020 9,540 9,345 -2,66 9,765 9,345 400.386
21/04/2020 9,795 9,600 -0,93 9,795 9,525 394.898
20/04/2020 9,650 9,690 0,57 10,090 9,350 974.414
17/04/2020 8,600 9,635 12,10 9,635 8,510 3.040.007
16/04/2020 8,740 8,595 -2,44 8,850 8,500 505.256
15/04/2020 8,760 8,810 1,97 8,850 8,435 725.871

SOLARIA (SLR)SOLARIA (SLR)

-0,42-2,33 %
17,62

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.