Actualizado 06:50 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/20227.884,3007.544,9001,108.042,4007.331,10019.964.352
20/01/20227.389,9007.462,8001,727.681,4007.230,50010.351.169
19/01/20227.354,1007.336,8004,537.427,5006.883,60014.726.296
18/01/20227.720,5007.018,900-7,577.772,6006.815,10016.361.634
17/01/20227.379,5007.594,1003,107.699,2007.265,3009.180.050
14/01/20227.674,0007.365,900-1,837.982,2007.365,9009.965.975
13/01/20227.896,7007.502,900-5,368.245,6007.502,9009.447.824
12/01/20227.918,3007.928,2000,808.209,6007.809,70010.467.541
11/01/20227.702,8007.865,6005,018.075,1007.493,40011.693.667
10/01/20228.780,3007.490,300-14,968.876,0006.932,60021.024.788
07/01/20228.807,9008.807,900-0,539.210,4008.745,60010.929.542
06/01/20229.986,2008.855,000-7,8910.042,5008.792,60011.814.913
05/01/20229.687,5009.613,0000,5710.066,1009.358,50011.323.023
04/01/20229.404,8009.558,9000,569.842,4008.954,90012.937.164
03/01/20229.710,4009.505,200-0,7910.046,2009.306,3008.397.830
30/12/20219.161,4009.580,7007,969.665,7009.150,00012.096.763
29/12/20218.907,3008.874,1002,029.034,5008.708,10010.000.766
28/12/20219.226,8008.698,800-3,939.238,4008.397,10010.821.290
27/12/20219.595,9009.054,500-0,339.613,4008.740,2009.155.871
23/12/20219.341,0009.084,800-1,959.388,7008.828,50011.163.647
22/12/20219.575,2009.265,300-1,639.806,1009.265,3007.076.025
21/12/20219.720,0009.419,000-6,029.890,1008.568,40011.108.873
20/12/202110.508,10010.022,8003,1210.747,6009.758,10011.417.614
17/12/202110.231,0009.719,400-4,3310.596,4009.719,40029.489.544
16/12/20219.755,40010.159,7001,5511.092,2009.755,40015.701.888
15/12/20219.821,30010.005,0002,4510.245,6009.587,00013.478.074
14/12/202112.348,7009.766,100-22,1612.476,2009.502,80019.574.173
13/12/202112.206,40012.546,1004,1112.869,70011.931,40015.170.629
10/12/202112.721,40012.050,500-4,0113.163,00012.050,50010.026.579
09/12/202112.478,60012.553,5001,7412.744,80012.096,00010.749.475
08/12/202111.864,60012.339,2007,0912.354,50011.589,00012.433.783
07/12/202111.299,80011.522,100-0,1511.943,80011.154,10013.728.892
06/12/202112.667,90011.539,400-12,9212.857,50011.214,40015.491.080
03/12/202112.631,10013.251,8002,6913.549,00012.613,60014.584.035
02/12/202111.659,20012.904,10019,4512.904,10011.391,90026.965.759
01/12/202110.914,20010.803,1001,0211.497,80010.261,20021.800.130
30/11/202111.499,50010.693,900-4,5011.775,10010.432,40030.123.341
29/11/202111.529,00011.197,900-6,9712.098,60010.759,20017.077.912
26/11/202111.892,40012.036,30014,3312.801,40011.480,50027.623.530
25/11/202110.451,60010.528,0002,2710.986,20010.337,00014.243.593
24/11/202110.352,70010.294,70098.887,5010.726,30010.024,20013.337.113
23/11/20219,90010,40022,3510,8009,40032.675.639
22/11/202111,5008,500-32,0011,6008,20045.063.238
19/11/202112,20012,500-3,1013,50011,90018.983.113
18/11/202113,60012,900-3,7313,70012,20017.081.840
17/11/202114,00013,400-2,1914,10013,3009.450.297
16/11/202113,80013,7000,7413,80012,30011.841.038
15/11/202112,80013,6006,2513,90012,60010.031.809
12/11/202113,30012,800-2,2913,40012,8009.680.994
11/11/202113,60013,100-2,2413,90013,00012.298.542
10/11/202115,90013,400-14,6515,90013,20016.895.467
09/11/202117,10015,700-7,6517,10014,90012.621.906
08/11/202116,70017,0000,5917,30016,30012.258.015
05/11/202119,40016,900-13,7820,00015,90020.414.197
04/11/202118,60019,60011,3620,80017,40032.079.476
03/11/202117,20017,6001,7318,50017,20013.297.861
02/11/202116,30017,3006,7917,50016,20011.953.629
01/11/202117,50016,200-7,4317,80015,60012.354.437
29/10/202118,20017,500-3,3118,70017,30015.505.512
28/10/202116,80018,1009,7018,10016,80014.511.504
27/10/202116,80016,5000,0017,40016,5009.698.669
26/10/202116,90016,5001,2317,90016,20011.730.672
25/10/202117,30016,300-6,8618,10015,80013.712.957
22/10/202117,20017,5002,3417,70016,40010.842.238
21/10/202116,20017,1006,2117,10015,40011.241.444
20/10/202118,30016,100-13,4418,50015,70016.043.385
19/10/202118,40018,6003,3319,20017,50016.115.137
18/10/202117,10018,0004,0518,60016,70016.068.437
15/10/202114,80017,30018,4917,80014,80039.093.284
14/10/202113,90014,6002,8214,80013,50013.476.634
13/10/202113,50014,2007,5814,30013,50010.376.456
12/10/202114,10013,200-5,0414,80013,20010.763.313
11/10/202113,40013,9004,5114,00013,2008.717.378
08/10/202113,50013,3000,0013,80013,10010.446.238
07/10/202113,80013,300-4,3213,80012,40011.447.056
06/10/202112,80013,9008,5914,10012,80012.824.537
05/10/202113,30012,800-0,7813,30012,50011.007.567
04/10/202114,00012,900-8,5114,30012,60014.217.620
01/10/202113,50014,1006,0214,50013,50020.015.268
30/09/202112,40013,3003,9113,50012,30020.614.443
29/09/202111,80012,8008,4713,50011,80017.156.738
28/09/202111,40011,8002,6111,90010,30010.819.442
27/09/202112,40011,500-9,4512,90011,4009.918.517
24/09/202113,30012,700-3,0513,40012,6008.911.756
23/09/202112,80013,1000,0013,40012,70010.650.030
22/09/202112,70013,100-2,9613,30012,40011.294.288
21/09/202112,70013,5008,0014,20012,50015.736.921
20/09/202112,50012,5005,9313,00012,40011.463.759
17/09/202112,50011,800-4,0712,50011,50022.899.618
16/09/202112,50012,300-0,8112,50011,7008.830.993
15/09/202112,40012,4001,6412,70011,90010.138.896
14/09/202112,10012,2001,6712,40011,5006.512.027
13/09/202112,90012,000-5,5112,90011,4008.302.449
10/09/202111,70012,7006,7213,10011,6009.328.051
09/09/202111,50011,9006,2512,20011,3008.884.892
08/09/202111,60011,200-1,7512,10011,1009.960.858
07/09/202111,70011,400-7,3212,20011,00011.918.734
06/09/202112,10012,300-3,1512,70012,0007.858.498
03/09/202111,90012,7008,5512,70011,60012.870.134
02/09/202111,30011,7004,4611,70010,8008.337.504
01/09/202111,50011,200-5,8811,50010,7009.875.961
31/08/202111,00011,9009,1712,20010,90020.271.433
30/08/202110,80010,9001,8711,00010,7004.962.317
27/08/202111,00010,700-2,7311,30010,6006.694.156
26/08/202110,60011,0005,7711,00010,4006.277.424
25/08/202111,00010,400-6,3111,00010,4009.138.371
24/08/202111,10011,1000,0011,50010,9008.215.153
23/08/202110,80011,1000,0011,40010,6006.134.401
20/08/202111,40011,100-1,7711,60011,0008.511.108
19/08/202111,20011,3006,6011,80010,7009.426.074
18/08/202111,20010,600-5,3611,30010,6009.232.978
17/08/202111,60011,2000,0012,10011,0009.510.434
16/08/202111,20011,2002,7511,80011,0008.742.260
13/08/202110,90010,9000,0011,30010,40011.652.044
12/08/202111,40010,900-3,5411,50010,70012.142.199
11/08/202112,10011,300-6,6112,20011,20012.814.863
10/08/202112,60012,100-4,7213,20012,10011.836.458
09/08/202114,10012,700-8,6314,10012,70010.301.222
06/08/202114,50013,900-4,1415,70013,50011.003.168
05/08/202114,50014,5000,6914,90013,80011.177.623
04/08/202114,60014,400-2,0414,70013,10015.635.179
03/08/202116,90014,700-14,5317,00014,40016.736.349
02/08/202118,40017,200-8,5118,60016,90011.827.068
30/07/202121,30018,800-10,9021,40018,00019.413.270
29/07/202119,30021,1003,9423,00019,00020.021.798
28/07/202120,70020,3000,5021,20019,6009.121.452
27/07/202121,10020,200-0,4921,90020,0007.806.480
26/07/202122,70020,300-7,3123,20020,20010.691.240
23/07/202122,70021,900-6,8123,50021,3007.007.813
22/07/202123,20023,500-0,8423,60021,9008.435.908
21/07/202126,30023,700-8,8526,80022,30010.209.747
20/07/202125,70026,000-1,5227,80024,3007.507.282
19/07/202124,30026,40010,9227,40024,00013.356.442
16/07/202125,20023,800-3,6425,30023,6009.649.875
15/07/202122,90024,7009,7825,30022,5008.553.142
14/07/202122,50022,5000,9023,30021,9007.498.690
13/07/202121,00022,3002,7622,80021,0007.108.844
12/07/202122,30021,700-4,4123,50021,6006.756.957
09/07/202123,70022,700-5,4225,00022,3009.765.229
08/07/202123,20024,0006,1925,30023,10016.109.116
07/07/202121,40022,6005,1222,90020,90013.618.985
06/07/202119,50021,50012,5721,80018,90010.986.958
05/07/202118,30019,1004,9519,60018,1008.311.458
02/07/202117,90018,2001,1118,80017,5007.766.052
01/07/202118,60018,000-2,7018,70017,6007.957.203
30/06/202119,50018,500-4,1520,70018,30013.246.641
29/06/202120,30019,300-8,5320,90019,10013.097.702
28/06/202119,20021,10010,4721,10018,80011.108.859
25/06/202118,90019,1000,0019,30018,4007.537.549
24/06/202119,40019,100-4,9820,30018,8009.564.945
23/06/202118,30020,10011,6720,10017,6008.675.572
22/06/202117,70018,000-0,5518,90017,4006.549.905
21/06/202118,90018,100-2,1619,50017,5007.808.365
18/06/202117,70018,5008,8219,50017,30032.710.284
17/06/202117,10017,0003,0317,20015,7009.341.984
16/06/202115,80016,5003,1316,70015,6009.483.148
15/06/202115,60016,0003,2316,70015,50010.859.817
14/06/202116,10015,500-4,3216,10014,8008.465.640
11/06/202115,80016,2002,5316,90015,7008.665.982
10/06/202117,90015,800-16,4018,20015,80021.165.902
09/06/202119,60018,900-3,0819,70017,90014.540.237
08/06/202120,20019,500-6,2521,10018,70014.203.102
07/06/202123,00020,800-10,3423,70019,90013.623.445
04/06/202121,70023,2006,9123,60021,70012.825.094
03/06/202122,60021,700-5,2423,70021,70016.114.132
02/06/202121,40022,9003,6223,20021,40015.317.518
01/06/202121,10022,100-5,9623,20020,20018.594.339
31/05/202122,40023,5001,2923,50021,60012.447.606
28/05/202121,60023,2001,3123,30021,50013.773.456
27/05/202120,60022,90011,1722,90019,50053.454.678
26/05/202120,60020,600-1,4421,00019,00012.057.898
25/05/202119,80020,9004,5021,10019,70011.792.995
24/05/202119,30020,0001,5220,30019,0007.418.282
21/05/202120,30019,700-5,2921,00019,20016.658.501
20/05/202119,40020,8002,4621,90019,40012.291.800
19/05/202120,80020,300-1,9321,90019,70015.480.908
18/05/202120,10020,7000,4922,40019,90016.433.520
17/05/202123,50020,600-17,6023,70020,40019.964.703
14/05/202126,70025,000-11,9728,10024,50013.225.368
13/05/202126,10028,4002,1630,40021,40022.360.039
12/05/202127,20027,8001,4628,70026,60012.451.008
11/05/202124,20027,40014,6427,80024,20015.306.000
10/05/202128,40023,900-20,0728,70023,20018.247.525
07/05/202127,40029,9007,5530,00027,00012.686.473
06/05/202129,10027,800-4,7929,70027,2009.606.928
05/05/202128,60029,200-3,9530,10027,9008.596.179
04/05/202131,80030,400-6,7532,40026,70016.120.159
03/05/202132,60032,600-0,3134,60032,1007.354.958
30/04/202132,90032,700-1,2133,00030,30015.089.434
29/04/202132,30033,100-0,3033,80031,8008.298.819
28/04/202133,70033,200-5,1434,20031,7009.259.803
27/04/202136,50035,000-4,6337,20034,0008.612.975
26/04/202141,30036,700-14,2543,00036,30014.502.169
23/04/202141,60042,8003,3843,80039,9009.134.754
22/04/202141,10041,4001,2243,40040,30010.992.531
21/04/202141,20040,900-2,6243,60039,1009.854.127
20/04/202138,20042,00010,2442,90038,20015.485.390
19/04/202138,30038,100-1,8040,10037,20012.205.096
16/04/202141,80038,800-7,8442,90038,80010.998.843
15/04/202138,20042,1005,5142,20037,2009.700.383
14/04/202139,20039,9000,0042,80039,20012.848.177
13/04/202136,80039,9009,6241,10036,20015.181.463
12/04/202137,20036,400-1,6238,70035,2009.239.728
09/04/202135,60037,0002,2137,90035,1009.217.362
08/04/202135,70036,200-1,6338,40035,10012.960.041
07/04/202136,80036,800-3,4136,90033,10011.117.906
06/04/202136,20038,100-0,2638,40035,00014.704.141
01/04/202136,70038,2004,3738,30034,80015.157.043
31/03/202133,80036,6002,5236,60031,70021.632.557
30/03/202133,00035,7005,0035,70030,40020.327.950
29/03/202129,80034,00018,4736,70028,60027.110.042
26/03/202128,70028,700-4,9730,00027,5009.477.955
25/03/202131,10030,2001,6831,90028,3009.634.503
24/03/202129,30029,7004,2132,50029,3008.954.264
23/03/202130,70028,500-6,8632,30027,80010.983.069
22/03/202129,80030,6006,2531,80029,60012.438.047
19/03/202127,80028,80010,3429,30026,80028.368.040
18/03/202126,50026,100-3,6928,40025,70013.658.198
17/03/202126,90027,1000,3729,00025,70012.172.499
16/03/202126,80027,000-3,2328,50025,90013.704.947
15/03/202129,80027,900-9,1230,20025,30019.455.619
12/03/202132,00030,700-3,7633,90030,7008.527.213
11/03/202131,90031,900-4,2033,80031,60011.309.356
10/03/202140,40033,300-16,9640,50031,10024.011.378
09/03/202136,80040,1009,2642,40036,20014.356.336
08/03/202136,80036,700-3,9338,80036,00010.448.602
05/03/202141,70038,200-7,2843,00037,40015.044.260
04/03/202150,00041,200-15,9250,20039,90020.909.457
03/03/202147,20049,0002,0851,40045,20012.240.144
02/03/202149,60048,000-3,4250,90047,30010.727.823
01/03/202158,90049,700-21,1160,60047,80014.541.745
26/02/202156,30063,00019,3263,60054,30024.936.532
25/02/202147,40052,800-4,0055,50039,40026.244.240
24/02/202156,20055,000-2,8361,80053,90013.363.670
23/02/202158,10056,6007,2058,10051,00015.907.751
22/02/202150,50052,8007,7658,00050,40015.568.626
19/02/202148,40049,0001,6650,90046,40010.507.784
18/02/202145,60048,2004,7849,20045,4008.913.153
17/02/202146,90046,0000,6649,00044,90011.416.005
16/02/202141,30045,7008,0446,70041,3007.776.150
15/02/202146,20042,300-12,2448,50040,10010.587.329
12/02/202150,10048,200-2,4353,40048,0009.435.644
11/02/202148,60049,4002,2851,90047,6006.821.549
10/02/202150,00048,300-6,0352,10046,8008.504.374
09/02/202147,40051,40011,2652,10047,4009.468.648
08/02/202142,70046,200-0,8646,40042,3008.514.936
05/02/202148,30046,600-4,7050,90045,10010.827.677
04/02/202151,20048,900-5,7853,60047,70010.711.160
03/02/202158,10051,900-16,2960,10051,10014.183.224
02/02/202160,00062,000-2,9766,90058,90014.321.669
01/02/202164,60063,900-4,6369,30062,0008.906.072
29/01/202165,00067,0008,0667,30057,00014.982.207
28/01/202159,20062,00012,9365,20054,00013.274.323
27/01/202159,10054,900-7,2662,10048,10012.763.232
26/01/202167,70059,200-9,7667,90056,7007.292.837

TEFINVX5 (T5S)TEFINVX5 (T5S)

82,101,10 %
7.544,90

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.