Actualizado 19:00 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
26/11/20214.664,6304.594,620-2,274.664,6304.585,4302.098.272.510
25/11/20214.701,4604.701,4600,004.701,4604.701,460--
24/11/20214.675,7804.701,4600,234.702,8704.659,8901.851.488.563
23/11/20214.678,4804.690,7000,174.699,3904.652,6602.228.891.377
22/11/20214.712,0004.682,940-0,324.743,8304.682,1702.466.151.901
19/11/20214.708,4404.697,960-0,144.717,7504.694,2202.442.415.234
18/11/20214.700,7204.704,5400,344.708,8004.672,7802.223.166.797
17/11/20214.701,5004.688,670-0,264.701,5004.684,4102.057.331.087
16/11/20214.679,4204.700,9000,394.714,9504.679,4201.929.154.513
15/11/20214.689,3004.682,8000,004.697,4204.672,8601.829.912.903
12/11/20214.655,2404.682,8500,724.688,4704.650,7701.871.664.497
11/11/20214.659,3904.649,2700,064.664,5504.648,3101.728.459.268
10/11/20214.670,2604.646,710-0,824.684,8504.630,8602.141.662.928
09/11/20214.707,2504.685,250-0,354.708,5304.670,8702.067.398.485
08/11/20214.701,4804.701,7000,094.714,9204.694,3902.205.667.465
05/11/20214.699,2604.697,5300,374.718,5004.681,3202.595.129.726
04/11/20214.662,9304.680,0600,424.683,0004.662,5902.557.600.204
03/11/20214.630,6504.660,5700,654.663,4604.621,1902.150.893.424
02/11/20214.613,3404.630,6500,374.635,1504.613,3402.146.673.642
01/11/20214.610,6204.613,6700,184.620,3404.595,0602.030.764.459
29/10/20214.572,8704.605,3800,194.608,0804.567,5902.346.010.507
28/10/20214.562,8404.596,4200,984.597,5504.562,8402.177.360.109
27/10/20214.580,2204.551,680-0,514.584,5704.551,6602.243.579.417
26/10/20214.578,6904.574,7900,184.598,5304.569,1702.016.844.141
25/10/20214.553,6904.566,4800,474.572,6204.537,3601.849.566.005
22/10/20214.546,1204.544,900-0,114.559,6704.524,0001.818.770.978
21/10/20214.532,2404.549,7800,304.551,4404.526,8901.898.355.743
20/10/20214.524,4204.536,1900,374.540,8704.524,4001.837.718.278
19/10/20214.497,3404.519,6300,744.520,4004.496,4101.701.419.593
18/10/20214.463,7204.486,4600,344.488,7504.447,4701.871.564.386
15/10/20214.447,6904.471,3700,754.475,8204.447,6902.052.344.490
14/10/20214.386,7504.438,2601,714.439,7304.386,7501.945.034.682
13/10/20214.358,0104.363,8000,304.372,8704.329,9201.939.400.307
12/10/20214.368,3104.350,650-0,244.374,8904.342,0901.962.095.507
11/10/20214.385,4404.361,190-0,694.415,8804.360,5901.695.135.230
08/10/20214.406,5104.391,340-0,194.412,0204.386,2201.694.086.877
07/10/20214.383,7304.399,7600,834.429,9704.383,7301.949.574.511
06/10/20214.319,5704.363,5500,414.365,5704.290,4902.060.091.362
05/10/20214.309,8704.345,7201,054.369,2304.309,8702.029.396.101
04/10/20214.348,8404.300,460-1,304.355,5104.278,9402.438.454.602
01/10/20214.317,1604.357,0401,154.375,1904.288,5202.207.766.762
30/09/20214.370,6704.307,540-1,194.382,5504.306,2402.283.948.567
29/09/20214.362,4104.359,4600,164.385,5704.355,0801.897.856.436
28/09/20214.419,5404.352,630-2,044.419,5404.346,3302.385.159.271
27/09/20214.442,1204.443,110-0,284.457,3004.436,1902.043.570.002
24/09/20214.438,0404.455,4800,154.463,1204.430,2701.686.869.239
23/09/20214.406,7504.448,9801,214.465,4004.406,7501.967.079.545
22/09/20214.367,4304.395,6400,954.416,7504.367,4302.003.483.511
21/09/20214.374,4504.354,190-0,084.394,8704.347,9601.914.740.490
20/09/20214.402,9504.357,730-1,704.402,9504.305,9102.598.257.340
17/09/20214.469,7404.432,990-0,914.471,5204.427,7603.786.002.045
16/09/20214.477,0904.473,750-0,164.485,8704.443,8001.831.249.340
15/09/20214.447,4904.480,7000,854.486,8704.438,3702.126.050.597
14/09/20214.479,3304.443,050-0,574.485,6804.435,4602.024.366.588
13/09/20214.474,8104.468,7300,234.492,9904.445,7002.032.597.422
10/09/20214.506,9204.458,580-0,774.520,4704.457,6601.848.742.163
09/09/20214.513,0204.493,280-0,464.529,9004.492,0701.818.751.701
08/09/20214.518,0904.514,070-0,134.521,7904.493,9501.784.366.123
07/09/20214.535,3804.520,030-0,344.535,3804.513,0001.781.738.536
06/09/20214.535,4304.535,4300,004.535,4304.535,430--
03/09/20214.532,4204.535,430-0,034.541,4504.521,3001.533.435.199
02/09/20214.534,4804.536,9500,284.545,8504.524,6601.782.042.940
01/09/20214.528,8004.524,0900,034.537,1104.522,0201.933.543.912
31/08/20214.529,7504.522,680-0,134.531,3904.515,8002.161.738.713
30/08/20214.513,7604.528,7900,434.537,3604.513,7601.566.528.934
27/08/20214.474,1004.509,3700,884.513,3304.474,1001.668.129.894
26/08/20214.493,7504.470,000-0,584.495,9004.468,9901.641.318.926
25/08/20214.490,4504.496,1900,224.501,7104.485,6601.771.232.714
24/08/20214.484,4004.486,2300,154.492,8104.482,2801.746.057.473
23/08/20214.450,2904.479,5300,854.489,8804.450,2901.854.459.169
20/08/20214.410,5604.441,6700,814.444,3504.406,8001.813.100.785
19/08/20214.382,4404.405,8000,134.418,6104.367,7302.207.012.168
18/08/20214.440,9404.400,270-1,074.454,3204.397,5901.892.720.844
17/08/20214.462,1204.448,080-0,714.462,1204.417,8301.912.467.005
16/08/20214.461,6504.479,7100,264.480,2604.437,6601.733.040.764
13/08/20214.464,8404.468,0000,164.468,3704.460,8201.537.574.221
12/08/20214.446,0804.460,8300,304.461,7704.435,9601.636.025.079
11/08/20214.442,1804.447,7000,254.449,4404.436,4201.872.240.608
10/08/20214.435,7904.436,7500,104.445,2104.430,0301.914.891.754
09/08/20214.437,7704.432,350-0,094.439,3904.424,7401.717.390.769
06/08/20214.429,0704.436,5200,174.440,8204.429,0701.834.529.765
05/08/20214.408,8604.429,1000,604.429,7604.408,8601.965.926.802
04/08/20214.415,9504.402,660-0,464.416,1704.400,2302.321.431.128
03/08/20214.392,7404.423,1500,824.423,7904.373,0002.204.134.922
02/08/20214.406,8604.387,160-0,184.422,1804.384,8101.981.527.662
30/07/20214.395,1204.395,260-0,544.412,2504.389,6502.246.066.583
29/07/20214.403,5904.419,1500,424.429,9704.403,5902.009.413.486
28/07/20214.402,9504.400,640-0,024.415,4704.387,0102.092.509.494
27/07/20214.416,3804.401,460-0,474.416,3804.372,5102.073.481.035
26/07/20214.409,5804.422,3000,244.422,7304.405,4501.802.326.237
23/07/20214.381,2004.411,7901,014.415,1804.381,2001.777.378.786
22/07/20214.361,2704.367,4800,204.369,8704.350,0601.843.552.391
21/07/20214.331,1304.358,6900,824.359,7004.331,1302.136.773.867
20/07/20214.265,1104.323,0601,524.336,8404.262,0502.426.517.077
19/07/20214.296,4004.258,490-1,594.296,4004.233,1302.840.163.205
16/07/20214.367,4304.327,160-0,754.375,0904.322,5302.027.107.750
15/07/20214.369,0204.360,030-0,334.369,0204.340,7001.986.589.168
14/07/20214.380,1104.374,3000,124.393,6804.362,3602.019.584.457
13/07/20214.381,0704.369,210-0,354.392,3704.366,9201.761.859.660
12/07/20214.372,4104.384,6300,354.386,6804.364,0301.709.935.073
09/07/20214.329,3804.369,5501,134.371,6004.329,3801.795.028.029
08/07/20214.321,0704.320,820-0,864.330,8804.289,3702.059.555.951
07/07/20214.351,0104.358,1300,344.361,8804.329,7901.935.638.439
06/07/20214.356,4604.343,540-0,204.356,4604.314,3702.055.747.651
02/07/20214.326,6004.352,3400,754.355,4304.326,6001.530.898.435
01/07/20214.300,7304.319,9400,524.320,6604.300,7301.820.621.751
30/06/20214.290,6504.297,5000,134.302,4304.287,9601.952.341.627
29/06/20214.293,2104.291,8000,034.300,5204.287,0401.833.763.193
28/06/20214.284,9004.290,6100,234.292,1404.274,6701.985.885.279
25/06/20214.274,4504.280,7000,334.286,1204.271,1602.749.763.844
24/06/20214.256,9704.266,4900,584.271,2804.256,9701.865.796.107
23/06/20214.249,2704.241,840-0,114.256,6004.241,4301.774.854.375
22/06/20214.224,6104.246,4400,514.255,8404.217,2701.783.455.277
21/06/20214.173,4004.224,7901,404.226,2404.173,4002.043.051.632
18/06/20214.204,7804.166,450-1,314.204,7804.164,4003.619.215.887
17/06/20214.220,3704.221,860-0,044.232,2904.196,0502.580.213.530
16/06/20214.248,8704.223,700-0,544.251,8904.202,4502.216.468.754
15/06/20214.255,2804.246,590-0,204.257,1604.238,3501.826.798.681
14/06/20214.248,3104.255,1500,184.255,5904.234,0701.853.004.003
11/06/20214.242,9004.247,4400,194.248,3804.232,2501.685.005.426
10/06/20214.228,5604.239,1800,474.249,7404.220,3401.952.649.620
09/06/20214.232,9904.219,550-0,184.237,0904.218,7401.801.224.829
08/06/20214.233,8104.227,2600,024.236,7404.208,4102.120.873.562
07/06/20214.229,3404.226,520-0,084.232,3404.215,6601.744.943.901
04/06/20214.206,0504.229,8900,884.233,4504.206,0501.877.134.142
03/06/20214.191,4304.192,850-0,364.204,3904.167,9302.211.904.290
02/06/20214.206,8204.208,1200,144.217,3704.198,2702.030.572.039
01/06/20214.216,5204.202,040-0,054.234,1204.197,5902.065.380.833
28/05/20214.210,7704.204,1100,084.218,3604.203,5701.960.313.488
27/05/20214.201,9404.200,8800,124.213,3804.197,7803.394.898.011
26/05/20214.191,5904.195,9900,194.202,6104.184,1102.055.014.683
25/05/20214.205,9404.188,130-0,214.213,4204.182,5202.109.359.204
24/05/20214.170,1604.197,0500,994.209,5204.170,1601.848.072.307
21/05/20214.168,6104.155,860-0,084.188,7204.151,7202.192.477.125
20/05/20214.121,9704.159,1201,064.172,8004.121,9702.161.065.812
19/05/20214.098,4504.115,680-0,294.116,9304.061,4102.403.523.216
18/05/20214.165,9404.127,830-0,854.169,1504.125,9902.327.082.665
17/05/20214.169,9204.163,290-0,254.171,9204.142,6902.269.453.944
14/05/20214.129,5804.173,8501,494.183,1304.129,5801.908.121.895
13/05/20214.074,9904.112,5001,224.131,5804.074,9902.164.189.997
12/05/20214.130,5504.063,040-2,144.134,7304.056,8802.397.533.113
11/05/20214.150,3404.152,100-0,874.162,0404.111,5302.438.056.257
10/05/20214.228,2904.188,430-1,044.236,3904.188,1302.322.261.428
07/05/20214.210,3404.232,6000,744.238,0404.201,6402.053.400.580
06/05/20214.169,1404.201,6200,824.202,7004.147,3302.242.910.204
05/05/20214.177,0604.167,5900,074.187,7204.160,9401.759.870.682
04/05/20214.179,0404.164,660-0,674.179,0404.128,5902.550.622.792
03/05/20214.191,9804.192,6600,274.209,3904.188,0302.181.608.893
30/04/20214.198,1004.181,170-0,724.198,1004.174,8502.420.629.283
29/04/20214.206,1404.211,4700,684.218,7804.176,8102.500.478.173
28/04/20214.185,1404.183,180-0,084.201,5304.181,7802.133.550.302
27/04/20214.188,2504.186,720-0,024.193,3504.176,2202.021.543.400
26/04/20214.185,0304.187,6200,184.194,1904.182,3601.938.000.036
23/04/20214.138,7804.180,1701,094.194,1704.138,7802.012.547.159
22/04/20214.170,4604.134,980-0,924.179,5704.123,6902.392.707.204
21/04/20214.128,4204.173,4200,934.175,0204.126,3502.101.637.987
20/04/20214.159,1804.134,940-0,684.159,1804.118,3802.289.514.630
19/04/20214.179,8004.163,260-0,534.180,8104.150,4701.985.488.530
16/04/20214.174,1404.185,4700,364.191,3104.170,7502.210.303.327
15/04/20214.139,7604.170,4201,114.173,4904.139,7602.125.394.410
14/04/20214.141,5804.124,660-0,414.151,6904.120,8702.091.873.846
13/04/20214.130,1004.141,5900,334.148,0004.124,4302.062.045.139
12/04/20214.124,7104.127,990-0,024.131,7604.114,8201.922.133.084
09/04/20214.096,1104.128,8000,774.129,4804.095,5101.880.537.184
08/04/20214.089,9504.097,1700,424.098,1904.082,5402.012.015.761
07/04/20214.074,2904.079,9500,154.083,1304.068,3101.955.731.172
06/04/20214.075,5704.073,940-0,104.086,2304.068,1402.124.244.001
05/04/20214.034,4404.077,9101,444.083,4204.034,4402.223.788.819
01/04/20213.992,7804.019,8701,184.020,6303.992,7802.165.457.735
31/03/20213.967,2503.972,8900,363.994,4103.966,9802.416.599.388
30/03/20213.963,3403.958,550-0,323.968,0103.944,3502.115.041.068
29/03/20213.969,3103.971,090-0,093.981,8303.943,2502.412.905.878
26/03/20213.917,1203.974,5401,663.978,1903.917,1202.645.398.600
25/03/20213.879,3403.909,5200,523.919,5403.853,5002.395.034.696
24/03/20213.919,9303.889,140-0,553.942,0803.889,0702.416.790.107
23/03/20213.937,6003.910,520-0,763.949,1303.901,5702.496.096.710
22/03/20213.916,4803.940,5900,703.955,3103.914,1602.299.904.600
19/03/20213.913,1403.913,100-0,063.930,1203.886,7504.639.551.690
18/03/20213.953,5003.915,460-1,483.969,6203.910,8602.682.168.535
17/03/20213.949,5703.974,1200,293.983,8703.935,7402.447.967.771
16/03/20213.973,5903.962,710-0,163.981,0403.953,4402.367.135.990
15/03/20213.942,9603.968,9400,653.970,0803.923,5402.393.691.238
12/03/20213.924,5203.943,3400,103.944,9903.915,2102.272.145.272
11/03/20213.915,5403.939,3401,043.960,2703.915,5402.572.183.377
10/03/20213.891,9903.898,8100,603.917,3503.885,7302.661.222.204
09/03/20213.851,9303.875,4401,423.903,7603.851,9302.779.403.380
08/03/20213.844,3903.821,350-0,543.881,0603.819,2502.991.626.851
05/03/20213.793,5803.841,9401,953.851,6903.730,1903.289.749.172
04/03/20213.818,5303.768,470-1,343.843,6703.723,3403.443.249.365
03/03/20213.863,9903.819,720-1,313.874,4703.818,8602.719.094.648
02/03/20213.903,6403.870,290-0,813.906,4103.868,5702.284.948.535
01/03/20213.842,5103.901,8202,383.914,5003.842,5102.406.150.594
26/02/20213.839,6603.811,150-0,483.861,0803.789,5403.120.007.466
25/02/20213.915,8003.829,340-2,453.925,0203.814,0402.924.106.301
24/02/20213.873,7103.925,4301,143.928,6503.859,6002.782.650.674
23/02/20213.857,0703.881,3700,133.895,9803.805,5902.945.010.328
22/02/20213.885,5503.876,500-0,773.902,9203.874,7102.750.709.131
19/02/20213.921,1603.906,710-0,193.930,4103.903,0702.302.434.831
18/02/20213.915,8603.913,970-0,443.921,9803.885,0302.006.038.034
17/02/20213.918,5003.931,330-0,033.933,6103.900,4302.132.045.229
16/02/20213.939,6103.932,590-0,063.950,4303.923,8502.292.435.291
12/02/20213.911,6503.934,8300,473.937,2303.905,7801.800.378.488
11/02/20213.916,4003.916,3800,173.925,9903.890,3902.125.420.320
10/02/20213.920,7803.909,880-0,033.931,5003.884,9402.281.972.857
09/02/20213.910,4903.911,230-0,113.918,3503.902,6402.063.161.038
08/02/20213.892,5903.915,5900,743.915,7703.892,5902.160.498.978
05/02/20213.878,3003.886,8300,393.894,5603.874,9302.127.359.020
04/02/20213.836,6603.871,7401,093.872,4203.836,6602.363.442.591
03/02/20213.840,2703.830,1700,103.847,5103.816,6802.264.656.289
02/02/20213.791,8403.826,3101,393.843,0903.791,8402.415.359.604
01/02/20213.731,1703.773,8601,613.784,3203.725,6202.442.012.605
29/01/20213.778,0503.714,240-1,933.778,0503.694,1203.311.608.119
28/01/20213.755,7503.787,3800,983.830,5003.755,7503.250.270.662
27/01/20213.836,8303.750,770-2,573.836,8303.732,4803.797.984.292
26/01/20213.862,9603.849,620-0,153.870,9003.847,7802.557.931.593
25/01/20213.851,6803.855,3600,363.859,2303.797,1602.785.380.610
22/01/20213.844,2403.841,470-0,303.852,3103.830,4102.287.817.476
21/01/20213.857,4603.853,0700,033.861,4503.845,0502.571.609.185
20/01/20213.816,2203.851,8501,393.859,7503.816,2202.344.848.584
19/01/20213.781,8803.798,9100,813.804,5303.780,3702.461.801.091
15/01/20213.788,7303.768,250-0,723.788,7303.749,6202.744.945.352
14/01/20213.814,9803.795,540-0,383.823,6003.792,8602.708.312.930
13/01/20213.802,2303.809,8400,233.820,9603.791,5002.333.148.908
12/01/20213.801,6203.801,1900,043.810,7803.776,5102.629.158.679
11/01/20213.803,1403.799,610-0,663.817,8603.789,0202.319.343.591
08/01/20213.815,0503.824,6800,553.826,6903.783,6002.381.318.227
07/01/20213.764,7103.803,7901,483.811,5503.764,7102.571.777.491
06/01/20213.712,2003.748,1400,573.783,0403.705,3403.171.958.843
05/01/20213.698,0203.726,8600,713.737,8303.695,0702.352.635.300
04/01/20213.764,6103.700,650-1,483.769,9903.662,710232.813.113
31/12/20203.733,2703.756,0700,643.760,2003.726,880161.516.485
30/12/20203.736,1903.732,0400,133.744,6303.730,210159.438.081
29/12/20203.750,0103.727,040-0,223.756,1203.723,310139.530.130
28/12/20203.723,0303.735,3600,873.740,5103.723,030151.103.623
24/12/20203.694,0303.703,0600,353.703,8203.689,320814.704.870
23/12/20203.693,4203.690,0100,073.711,2403.689,280125.277.116
22/12/20203.698,0803.687,260-0,213.698,2603.676,160273.874.864
21/12/20203.684,2803.694,920-0,393.702,9003.636,480244.225.553
18/12/20203.722,3903.709,410-0,353.726,7003.685,840474.404.736
17/12/20203.713,6503.722,4800,583.725,1203.710,870295.077.598
16/12/20203.696,2503.701,1700,183.711,2703.688,570245.020.783
15/12/20203.666,4103.694,6201,293.695,2903.659,620212.243.045
14/12/20203.675,2703.647,490-0,443.697,6103.645,840208.893.728
11/12/20203.656,0803.663,460-0,133.665,9103.633,400292.104.467
10/12/20203.659,1303.668,100-0,133.678,4903.645,180290.202.914
09/12/20203.705,9803.672,820-0,793.712,3903.660,540249.560.079
08/12/20203.683,0503.702,2500,283.708,4503.678,830251.193.960
07/12/20203.694,7303.691,960-0,193.697,4103.678,880242.275.038
04/12/20203.670,9403.699,1200,883.699,2003.670,940290.568.697
03/12/20203.668,2803.666,720-0,063.682,7303.657,170243.146.959
02/12/20203.653,7803.669,0100,183.670,9603.644,840274.370.502
01/12/20203.645,8703.662,4501,133.678,4503.645,870236.959.816
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