Actualizado 08:49 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/2022271,500284,600-1,18292,800265,40019.964.352
20/01/2022290,900288,000-1,81297,300279,30010.351.169
19/01/2022292,600293,300-4,62313,200289,30014.726.296
18/01/2022281,100307,5007,48315,200279,10016.361.634
17/01/2022294,700286,100-3,34299,300281,9009.180.050
14/01/2022284,000296,0001,75296,000272,1009.965.975
13/01/2022277,200290,9005,28290,900265,0009.447.824
12/01/2022276,700276,300-0,90280,500266,40010.467.541
11/01/2022285,200278,800-5,11293,400270,60011.693.667
10/01/2022256,300293,80014,72310,000253,50021.024.788
07/01/2022256,100256,1000,43257,900244,60010.929.542
06/01/2022227,100255,0007,82256,500225,70011.814.913
05/01/2022234,600236,500-0,63242,800225,20011.323.023
04/01/2022241,900238,000-0,67253,300230,90012.937.164
03/01/2022234,500239,6000,46244,500226,1008.397.830
30/12/2021250,800238,500-8,06251,100236,00012.096.763
29/12/2021258,400259,400-2,11264,500254,60010.000.766
28/12/2021250,100265,0003,84273,500249,80010.821.290
27/12/2021240,000255,2000,00264,000239,5009.155.871
23/12/2021248,200255,2001,88262,100247,00011.163.647
22/12/2021242,400250,5001,54250,500236,4007.076.025
21/12/2021239,700246,7005,93266,500235,80011.108.873
20/12/2021220,800232,900-3,36239,400214,90011.417.614
17/12/2021229,400241,0004,24241,000221,10029.489.544
16/12/2021240,700231,200-1,62240,700209,30015.701.888
15/12/2021239,500235,000-2,53245,300229,10013.478.074
14/12/2021200,400241,10022,08245,200198,40019.574.173
13/12/2021203,300197,500-4,36208,000191,90015.170.629
10/12/2021195,900206,5003,93206,500188,90010.026.579
09/12/2021199,900198,700-1,83206,200195,60010.749.475
08/12/2021211,300202,400-7,16216,600202,10012.433.783
07/12/2021222,200218,0000,05225,000210,10013.728.892
06/12/2021201,400217,90012,67222,700198,70015.491.080
03/12/2021202,900193,400-2,77203,200188,80014.584.035
02/12/2021227,400198,900-19,54233,500198,90026.965.759
01/12/2021244,600247,200-4,74260,300230,50021.800.130
30/11/2021241,600259,5004,43265,300235,50030.123.341
29/11/2021242,100248,5006,70257,000231,10017.077.912
26/11/2021236,600232,900-14,41247,300213,10027.623.530
25/11/2021274,100272,100-2,33277,200259,70014.243.593
24/11/2021277,000278,6000,94285,700267,10013.337.113
23/11/2021294,800276,000-21,86315,100258,90032.675.639
22/11/2021288,400353,20031,94359,600286,80045.063.238
19/11/2021274,100267,7002,80281,000248,20018.983.113
18/11/2021247,500260,4003,79273,800245,80017.081.840
17/11/2021240,200250,9002,03253,200238,0009.450.297
16/11/2021245,600245,900-1,09272,600245,60011.841.038
15/11/2021265,900248,600-6,51270,100242,40010.031.809
12/11/2021257,400265,9001,92267,200253,8009.680.994
11/11/2021252,300260,9001,91263,700246,60012.298.542
10/11/2021219,600256,00014,75258,900219,60016.895.467
09/11/2021206,100223,1007,73232,900206,10012.621.906
08/11/2021211,400207,100-0,86216,400203,60012.258.015
05/11/2021185,000208,90013,90218,200179,40020.414.197
04/11/2021196,200183,400-11,74209,900169,40032.079.476
03/11/2021212,700207,800-1,84212,800196,50013.297.861
02/11/2021225,800211,700-6,62226,000208,10011.953.629
01/11/2021211,500226,7006,88234,600207,70012.354.437
29/10/2021204,600212,1003,16214,700198,20015.505.512
28/10/2021222,300205,600-9,51222,300205,60014.511.504
27/10/2021223,200227,2000,04227,200213,8009.698.669
26/10/2021221,100227,100-1,26231,200207,10011.730.672
25/10/2021217,800230,0006,78235,200207,30013.712.957
22/10/2021218,900215,400-2,49229,500213,30010.842.238
21/10/2021233,900220,900-6,00244,800220,90011.241.444
20/10/2021211,000235,00013,09239,600208,20016.043.385
19/10/2021211,100207,800-3,57220,800200,60016.115.137
18/10/2021226,400215,500-4,14232,100206,70016.068.437
15/10/2021271,900224,800-18,31271,900214,80039.093.284
14/10/2021290,900275,200-3,20297,600273,00013.476.634
13/10/2021299,400284,300-7,51299,400282,00010.376.456
12/10/2021289,700307,4004,70307,400274,10010.763.313
11/10/2021304,200293,600-4,40308,200290,3008.717.378
08/10/2021302,100307,1000,00312,100295,30010.446.238
07/10/2021298,000307,1003,89327,800298,00011.447.056
06/10/2021324,300295,600-8,91324,300291,00012.824.537
05/10/2021313,000324,5000,75330,800311,20011.007.567
04/10/2021299,700322,1007,94329,900293,70014.217.620
01/10/2021312,700298,400-6,10313,500288,70020.015.268
30/09/2021341,200317,800-4,33345,200314,30020.614.443
29/09/2021362,800332,200-8,71362,800309,80017.156.738
28/09/2021375,700363,900-2,39410,300359,00010.819.442
27/09/2021347,400372,8009,33374,100335,0009.918.517
24/09/2021325,400341,0003,24343,100323,0008.911.756
23/09/2021339,000330,300-0,06340,800322,60010.650.030
22/09/2021341,200330,5002,54348,900326,30011.294.288
21/09/2021342,900322,300-7,94350,900302,70015.736.921
20/09/2021351,200350,100-6,47355,000333,90011.463.759
17/09/2021355,100374,3003,74384,500355,10022.899.618
16/09/2021355,400360,8000,67378,600355,4008.830.993
15/09/2021357,100358,400-1,75372,500349,20010.138.896
14/09/2021367,900364,800-1,38383,900355,9006.512.027
13/09/2021346,600369,9004,91387,900346,6008.302.449
10/09/2021383,500352,600-6,47387,600340,2009.328.051
09/09/2021390,300377,000-5,99396,300364,5008.884.892
08/09/2021387,000401,0001,96402,900370,4009.960.858
07/09/2021384,400393,3007,05404,800368,90011.918.734
06/09/2021371,800367,4003,26375,900356,2007.858.498
03/09/2021381,800355,800-8,42392,000355,80012.870.134
02/09/2021403,700388,500-4,38420,200387,3008.337.504
01/09/2021397,600406,3005,86423,500396,0009.875.961
31/08/2021417,700383,800-8,88422,400372,00020.271.433
30/08/2021426,000421,200-2,23430,000416,2004.962.317
27/08/2021416,300430,8002,94431,500407,4006.694.156
26/08/2021438,500418,500-6,27447,500418,5006.277.424
25/08/2021425,700446,5005,93446,800424,0009.138.371
24/08/2021419,800421,5000,36427,700403,0008.215.153
23/08/2021432,900420,000-0,64439,100410,8006.134.401
20/08/2021412,400422,7001,29428,100406,2008.511.108
19/08/2021419,400417,300-6,22441,100393,8009.426.074
18/08/2021420,500445,0005,58445,300417,3009.232.978
17/08/2021407,000421,500-0,52431,700388,1009.510.434
16/08/2021425,300423,700-3,22432,900402,5008.742.260
13/08/2021434,800437,8000,34457,200420,50011.652.044
12/08/2021416,200436,3003,83442,700413,80012.142.199
11/08/2021393,700420,2006,87423,700388,00012.814.863
10/08/2021379,800393,2004,52393,600361,00011.836.458
09/08/2021342,100376,2008,07376,400342,10010.301.222
06/08/2021334,100348,1004,25356,600306,50011.003.168
05/08/2021332,700333,900-0,57349,700323,40011.177.623
04/08/2021332,300335,8001,73366,800328,90015.635.179
03/08/2021293,700330,10014,26336,500291,80016.736.349
02/08/2021271,100288,9008,49292,100267,80011.827.068
30/07/2021237,300266,30010,96274,600236,70019.413.270
29/07/2021261,900240,000-4,12266,400217,30020.021.798
28/07/2021245,200250,300-0,60259,400239,1009.121.452
27/07/2021240,300251,8000,52253,500231,0007.806.480
26/07/2021224,600250,5007,23251,300219,30010.691.240
23/07/2021226,100233,6006,81239,000218,4007.007.813
22/07/2021221,700218,7000,60234,100218,4008.435.908
21/07/2021197,800217,4008,70228,600193,50010.209.747
20/07/2021202,700200,0001,32212,900187,1007.507.282
19/07/2021217,400197,400-11,16219,800187,80013.356.442
16/07/2021210,200222,2003,40224,500209,4009.649.875
15/07/2021234,500214,900-9,90237,900208,4008.553.142
14/07/2021238,800238,500-1,12245,500230,0007.498.690
13/07/2021256,200241,200-2,82256,200235,9007.108.844
12/07/2021242,400248,2004,11249,300229,2006.756.957
09/07/2021228,500238,4005,44242,000216,4009.765.229
08/07/2021234,600226,100-6,42236,500212,30016.109.116
07/07/2021255,800241,600-5,18261,500237,80013.618.985
06/07/2021286,800254,800-12,86295,600250,90010.986.958
05/07/2021306,800292,400-5,25309,400284,2008.311.458
02/07/2021313,300308,600-1,25321,000298,3007.766.052
01/07/2021301,500312,5002,86318,800300,5007.957.203
30/06/2021288,700303,8003,90307,000271,50013.246.641
29/06/2021280,400292,4008,34295,900271,70013.097.702
28/06/2021299,700269,900-10,63305,300269,90011.108.859
25/06/2021304,300302,0000,00313,300298,3007.537.549
24/06/2021298,300302,0004,68307,200284,8009.564.945
23/06/2021320,200288,500-11,72334,200288,5008.675.572
22/06/2021332,100326,8000,62337,900310,1006.549.905
21/06/2021310,400324,8002,01334,300300,1007.808.365
18/06/2021334,600318,400-8,74343,300296,60032.710.284
17/06/2021346,100348,900-2,84377,000343,0009.341.984
16/06/2021375,900359,100-3,23379,700354,8009.483.148
15/06/2021381,300371,100-3,16382,700352,00010.859.817
14/06/2021368,700383,2003,99399,700368,7008.465.640
11/06/2021377,400368,500-2,31378,800349,8008.665.982
10/06/2021341,100377,20016,56377,200335,40021.165.902
09/06/2021312,800323,6003,06340,100310,60014.540.237
08/06/2021304,900314,0006,08325,600291,30014.203.102
07/06/2021270,800296,0009,87306,800263,10013.623.445
04/06/2021290,000269,400-7,10290,400264,70012.825.094
03/06/2021279,900290,0004,96290,200266,60016.114.132
02/06/2021296,200276,300-3,69296,200272,80015.317.518
01/06/2021299,600286,9000,77309,900274,00018.594.339
31/05/2021298,700284,700-1,56307,800284,70012.447.606
28/05/2021309,400289,200-1,50310,800288,30013.773.456
27/05/2021330,000293,600-11,19347,800293,60053.454.678
26/05/2021330,900330,6001,29355,500324,00012.057.898
25/05/2021344,700326,400-4,62346,300323,90011.792.995
24/05/2021354,700342,200-1,86360,200336,4007.418.282
21/05/2021339,900348,7005,00357,200329,30016.658.501
20/05/2021356,100332,100-2,75356,700315,00012.291.800
19/05/2021332,600341,5001,88350,800315,00015.480.908
18/05/2021343,900335,200-0,42347,500306,40016.433.520
17/05/2021303,400336,60017,32338,800300,80019.964.703
14/05/2021271,900286,90011,85291,200258,80013.225.368
13/05/2021278,500256,500-2,29322,400237,30022.360.039
12/05/2021269,100262,500-1,65274,000254,10012.451.008
11/05/2021308,800266,900-14,56308,800261,70015.306.000
10/05/2021272,600312,40019,88318,600270,10018.247.525
07/05/2021286,600260,600-7,82290,900260,30012.686.473
06/05/2021270,600282,7004,82287,900264,6009.606.928
05/05/2021274,400269,7003,89280,700261,9008.596.179
04/05/2021249,400259,6006,57287,400245,20016.120.159
03/05/2021242,900243,6000,21247,000228,6007.354.958
30/04/2021242,000243,1001,12260,300240,90015.089.434
29/04/2021246,000240,4000,25249,500235,3008.298.819
28/04/2021236,900239,8004,95250,000233,8009.259.803
27/04/2021219,300228,5004,53234,400215,3008.612.975
26/04/2021197,900218,60014,09220,300190,30014.502.169
23/04/2021197,500191,600-3,43205,700186,7009.134.754
22/04/2021200,100198,400-1,29203,800188,50010.992.531
21/04/2021199,900201,0002,45209,800188,7009.854.127
20/04/2021218,000196,200-10,37218,000191,00015.485.390
19/04/2021218,000218,9001,48224,300207,80012.205.096
16/04/2021201,600215,7007,80215,700196,20010.998.843
15/04/2021220,500200,100-5,57225,900199,4009.700.383
14/04/2021215,700211,900-0,14215,700196,60012.848.177
13/04/2021231,600212,200-9,59235,900204,40015.181.463
12/04/2021229,700234,7001,29242,400220,4009.239.728
09/04/2021240,900231,700-2,36244,100226,3009.217.362
08/04/2021240,400237,3001,58244,300223,30012.960.041
07/04/2021233,100233,6003,45255,100232,70011.117.906
06/04/2021237,200225,800-0,27244,700224,50014.704.141
01/04/2021236,700226,400-4,59248,600226,30015.157.043
31/03/2021257,000237,300-2,75271,300237,30021.632.557
30/03/2021264,500244,000-5,02283,700244,00020.327.950
29/03/2021303,200256,900-18,63315,700226,70027.110.042
26/03/2021315,300315,7004,88327,800302,5009.477.955
25/03/2021292,100301,000-1,86320,500284,1009.634.503
24/03/2021311,100306,700-4,34311,500275,7008.954.264
23/03/2021298,800320,6006,90327,400283,00010.983.069
22/03/2021309,100299,900-6,57311,100287,20012.438.047
19/03/2021335,800321,000-10,56348,500314,50028.368.040
18/03/2021353,400358,9003,67364,400329,70013.658.198
17/03/2021348,700346,200-0,49364,000321,60012.172.499
16/03/2021349,100347,9003,33360,700328,80013.704.947
15/03/2021317,700336,7008,75363,000313,90019.455.619
12/03/2021297,600309,6003,65309,600279,9008.527.213
11/03/2021298,300298,7004,19301,300282,00011.309.356
10/03/2021243,300286,70016,92300,200242,30024.011.378
09/03/2021269,900245,200-9,39274,100228,10014.356.336
08/03/2021269,900270,6003,64275,700256,40010.448.602
05/03/2021240,300261,1007,23265,600232,60015.044.260
04/03/2021205,500243,50015,90248,900205,00020.909.457
03/03/2021218,200210,100-2,14227,200199,30012.240.144
02/03/2021207,900214,7003,42217,500202,20010.727.823
01/03/2021182,500207,60020,84212,700177,90014.541.745
26/02/2021199,100171,800-19,49207,300169,50024.936.532
25/02/2021233,400213,4004,00263,300203,20026.244.240
24/02/2021200,800205,2002,75209,100181,20013.363.670
23/02/2021193,800199,700-7,33222,800193,80015.907.751
22/02/2021226,800215,500-8,02227,100190,70015.568.626
19/02/2021237,400234,300-1,72247,300225,00010.507.784
18/02/2021252,700238,400-4,91253,700232,8008.913.153
17/02/2021246,000250,700-0,79256,700234,40011.416.005
16/02/2021281,300252,700-8,18281,600246,6007.776.150
15/02/2021255,600275,20011,96286,300243,50010.587.329
12/02/2021236,500245,8002,42246,400220,1009.435.644
11/02/2021244,300240,000-2,40249,500227,3006.821.549
10/02/2021238,400245,9005,90252,800228,8008.504.374
09/02/2021254,600232,200-11,31254,600228,4009.468.648
08/02/2021281,300261,8000,54284,000260,7008.514.936
05/02/2021251,800260,4004,66268,000238,20010.827.677
04/02/2021238,000248,8005,78254,200227,30010.711.160
03/02/2021215,000235,20016,21237,800208,30014.183.224
02/02/2021208,400202,4002,95211,700187,30014.321.669
01/02/2021194,800196,6004,35201,900181,5008.906.072
29/01/2021195,000188,400-8,19221,700187,60014.982.207
28/01/2021217,000205,200-12,94239,500191,20013.274.323
27/01/2021220,100235,7007,23260,700209,00012.763.232
26/01/2021193,800219,8009,63227,600193,2007.292.837

TELX5 (T5L)TELX5 (T5L)

-3,40-1,18 %
284,60

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.