Actualizado 13:52 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
17/05/20211,9281,898-0,111,9301,860195.224
14/05/20211,9101,9000,421,9261,834315.558
13/05/20211,9801,892-5,401,9801,892789.292
12/05/20211,8782,0008,112,0201,8701.844.691
11/05/20211,8441,8502,441,8801,8101.235.402
10/05/20211,7881,8062,031,8801,788614.076
07/05/20211,7201,7702,911,7701,700291.870
06/05/20211,7441,720-1,041,7441,710258.886
05/05/20211,7501,7381,051,7601,702199.868
04/05/20211,6981,7202,261,7661,680363.366
03/05/20211,6621,6820,361,7021,662156.086
30/04/20211,6821,676-0,481,6981,650243.263
29/04/20211,7381,684-1,061,7381,660272.114
28/04/20211,7381,702-1,501,7381,680181.720
27/04/20211,7461,7281,291,7461,704123.028
26/04/20211,6981,7060,241,7361,668187.602
23/04/20211,6981,7020,711,7021,654192.836
22/04/20211,6641,6903,051,6901,630252.550
21/04/20211,6501,6400,991,6501,612197.268
20/04/20211,6901,624-2,871,6901,624399.511
19/04/20211,7101,672-1,651,7201,664303.519
16/04/20211,7101,7000,351,7361,694161.333
15/04/20211,7381,694-2,081,7601,692257.427
14/04/20211,7321,7300,121,7481,704300.749
13/04/20211,7181,7281,051,7561,690400.648
12/04/20211,8321,710-7,071,8321,688942.443
09/04/20211,8981,840-3,161,8981,840373.213
08/04/20211,9041,9000,001,9201,892255.613
07/04/20211,8701,9002,151,9021,860362.348
06/04/20211,8401,8605,201,9081,820870.196
01/04/20211,8041,768-1,781,8041,766123.254
31/03/20211,7661,8000,451,8201,766331.561
30/03/20211,8161,792-0,671,8201,760349.347
29/03/20211,7521,8042,851,8201,752383.168
26/03/20211,7261,7543,911,7601,690301.633
25/03/20211,7581,688-2,541,7621,662458.350
24/03/20211,6021,7326,911,7321,594502.146
23/03/20211,6761,620-4,031,6801,612516.029
22/03/20211,7221,688-1,861,7221,644553.693
19/03/20211,7801,720-3,041,7801,702309.611
18/03/20211,7961,774-0,451,7961,734330.996
17/03/20211,7701,7820,681,8001,770472.907
16/03/20211,8201,770-1,011,8501,7021.550.654
15/03/20211,6981,7886,431,8281,6781.760.834
12/03/20211,6801,6801,201,7521,6601.036.090
11/03/20211,5961,6604,531,6681,588499.096
10/03/20211,6141,5880,001,6141,564403.231
09/03/20211,5401,5884,471,6201,528794.104
08/03/20211,5381,5200,001,5701,510652.619
05/03/20211,5101,5201,331,5401,468777.224
04/03/20211,4201,5005,931,5201,4161.230.057
03/03/20211,4181,4161,141,4221,380554.889
02/03/20211,3981,4000,571,4201,398314.196
01/03/20211,3781,3922,651,4061,360266.122
26/02/20211,3601,356-1,741,4181,350334.949
25/02/20211,3921,380-0,721,4381,380653.888
24/02/20211,3541,3902,661,3941,350268.928
23/02/20211,3901,354-0,881,4381,330999.543
22/02/20211,3101,3662,551,3661,310768.453
19/02/20211,3141,3320,911,3321,306193.671
18/02/20211,3221,3200,001,3461,310256.475
17/02/20211,3121,3200,151,3501,312241.956
16/02/20211,3481,318-1,491,3541,304332.574
15/02/20211,3261,3382,141,3481,318139.286
12/02/20211,3501,310-2,241,3501,310278.496
11/02/20211,3261,3401,211,3441,306410.829
10/02/20211,3801,324-3,641,3801,324434.662
09/02/20211,3581,3741,181,3881,336376.136
08/02/20211,3461,3581,951,4001,336567.903
05/02/20211,3701,332-2,061,3701,330576.293
04/02/20211,3861,360-1,591,3881,332800.952
03/02/20211,5401,382-5,601,5601,3702.430.503
02/02/20211,4821,4642,381,5701,4202.955.523
01/02/20211,3481,4308,171,5401,3021.390.484
29/01/20211,4021,322-5,161,4021,322179.533
28/01/20211,3341,3944,191,3981,282437.691
27/01/20211,3501,338-0,301,3641,320523.612
26/01/20211,3681,342-1,611,3721,340279.731
25/01/20211,3901,364-1,301,3981,340330.002
22/01/20211,4141,382-2,261,4141,328331.164
21/01/20211,4821,414-3,151,4821,414170.247
20/01/20211,4621,4600,141,4821,45886.658
19/01/20211,5101,458-0,681,5101,458166.040
18/01/20211,4661,4680,141,4801,46282.149
15/01/20211,5721,466-6,151,5721,460665.924
14/01/20211,5821,562-1,011,5821,532279.684
13/01/20211,5481,5783,141,5901,504487.227
12/01/20211,5481,530-2,301,5661,522228.896
11/01/20211,4801,5666,391,5661,450715.692
08/01/20211,4541,4720,681,4801,450125.625
07/01/20211,4601,462-1,081,4821,442235.096
06/01/20211,4501,4782,921,4841,422233.644
05/01/20211,3701,4364,061,4381,370121.212
04/01/20211,3801,3800,731,4501,358309.226
31/12/20201,3901,370-0,721,3901,340206.955
30/12/20201,3681,3800,731,3901,326218.643
29/12/20201,3741,3700,151,3761,312429.961
28/12/20201,3941,368-2,291,4241,358278.022
24/12/20201,3921,4000,001,4201,392118.580
23/12/20201,4301,400-1,271,4301,380296.648
22/12/20201,4001,4182,011,4221,356333.547
21/12/20201,4041,390-3,471,4101,348717.613
18/12/20201,4901,440-0,411,4901,434214.173
17/12/20201,4161,4462,841,4901,410366.144
16/12/20201,4761,406-3,171,5001,404494.131
15/12/20201,4401,4520,831,4541,408242.060
14/12/20201,5161,440-2,441,5161,412396.261
11/12/20201,4721,476-2,251,4821,438226.100
10/12/20201,5121,510-0,531,5301,460438.827
09/12/20201,5441,518-0,521,5441,510119.505
08/12/20201,5201,5261,061,5461,502159.756
07/12/20201,5461,510-0,921,5521,510544.627
04/12/20201,4741,5242,141,5401,474603.280
03/12/20201,4541,4920,811,4961,440449.834
02/12/20201,4981,480-0,671,4981,410374.527
01/12/20201,4481,4904,781,4961,430372.632
30/11/20201,5181,422-5,201,5181,422439.047
27/11/20201,4881,5000,671,6001,4501.848.521
26/11/20201,5141,4901,641,5141,450338.035
25/11/20201,5941,466-6,741,6301,4601.027.910
24/11/20201,4761,5728,261,5901,476974.770
23/11/20201,3501,4528,201,4521,330718.695
20/11/20201,3401,3421,051,5001,3261.153.552
19/11/20201,3001,3282,151,3281,254514.606
18/11/20201,3501,300-3,561,3501,300514.852
17/11/20201,3861,3480,601,3921,300559.291
16/11/20201,1921,34015,121,3601,1881.031.775
13/11/20201,1561,1641,221,2001,136534.114
12/11/20201,1481,1501,771,1521,120328.325
11/11/20201,1361,1300,711,1401,094403.569
10/11/20201,2001,1220,001,2101,082861.586
09/11/20201,1221,1222,191,1801,050994.245
06/11/20201,0981,0981,291,1401,068650.044
05/11/20201,0761,0844,431,1401,060531.783
04/11/20201,0501,038-3,891,0661,024148.487
03/11/20201,0501,0806,931,0921,020552.503
02/11/20200,9781,0106,321,0100,951153.734
30/10/20200,9500,9501,060,9960,940249.377
29/10/20201,0200,940-4,671,0200,925419.417
28/10/20201,0700,986-6,101,0800,986462.574
27/10/20201,0821,050-3,671,0941,050191.392
26/10/20201,1281,090-1,621,1281,086137.623
23/10/20201,1101,108-0,891,1481,102204.707
22/10/20201,1321,118-1,241,1521,110173.595
21/10/20201,1961,132-4,871,2001,13280.710
20/10/20201,2281,190-2,461,2281,190157.861
19/10/20201,2281,2200,831,2281,20425.002
16/10/20201,2281,210-0,491,2281,200145.720
15/10/20201,2601,216-2,721,2641,190202.286
14/10/20201,3001,250-3,101,3001,242184.529
13/10/20201,3421,290-3,871,3421,278216.390
12/10/20201,2581,34210,361,3421,240479.110
09/10/20201,2021,216-2,881,2501,20263.177
08/10/20201,2201,2520,641,2561,170176.399
07/10/20201,2421,2440,811,2881,214354.903
06/10/20201,1021,23411,571,2941,102363.346
05/10/20201,0861,1064,141,1401,080172.172
02/10/20201,0321,0621,531,0701,020149.034
01/10/20201,0981,046-4,041,0981,044120.660
30/09/20201,0501,0903,811,0901,04465.291
29/09/20201,0581,050-0,381,0581,04429.382
28/09/20201,0501,0541,351,0701,05053.955
25/09/20201,0301,040-1,701,0581,03087.312
24/09/20201,0181,0580,761,0601,012203.572
23/09/20201,1001,050-4,201,1161,012485.606
22/09/20201,1061,096-3,351,1181,092117.232
21/09/20201,1541,134-3,901,1781,096376.517
18/09/20201,1721,180-0,841,1921,17264.699
17/09/20201,2241,1900,511,2241,176100.774
16/09/20201,1601,1840,851,2281,160271.591
15/09/20201,1501,1741,211,1821,15097.447
14/09/20201,2081,160-2,521,2081,150104.339
11/09/20201,2101,190-1,001,2101,170136.377
10/09/20201,2201,202-2,911,2441,20274.727
09/09/20201,2601,238-0,641,2601,222106.866
08/09/20201,2401,2460,321,2681,22478.508
07/09/20201,1841,2422,641,2441,18488.380
04/09/20201,2081,2100,001,2101,178138.258
03/09/20201,1721,2101,511,2181,172149.963
02/09/20201,1821,192-1,321,2241,18276.684
01/09/20201,1841,2080,001,2081,18443.689
31/08/20201,1841,2081,681,2421,184130.470
28/08/20201,1701,1883,661,1881,134108.815
27/08/20201,1621,146-0,171,1621,12645.027
26/08/20201,1781,148-2,051,1781,12659.067
25/08/20201,1781,1720,341,1781,15476.666
24/08/20201,1401,1683,731,1681,12651.780
21/08/20201,1301,126-0,351,1361,11664.653
20/08/20201,1801,130-3,091,1941,130101.260
19/08/20201,2001,166-2,831,2101,16699.978
18/08/20201,1901,2002,211,2001,16289.922
17/08/20201,1981,174-1,341,2101,15272.797
14/08/20201,2181,1901,191,2181,150142.376
13/08/20201,1701,1760,171,2101,17037.438
12/08/20201,1721,174-2,981,2181,17266.697
11/08/20201,1941,2103,421,2401,18297.475
10/08/20201,1361,1703,541,1801,132124.726
07/08/20201,1901,130-5,201,1901,130129.027
06/08/20201,2561,192-4,031,2561,190136.580
05/08/20201,1901,2424,191,2561,190163.277
04/08/20201,1501,1924,201,2341,150150.063
03/08/20201,1101,1444,951,1881,090163.188
31/07/20201,1581,090-2,501,1581,088217.890
30/07/20201,1481,118-0,361,1541,100218.412
29/07/20201,1321,122-1,751,1401,11669.971
28/07/20201,1801,142-3,871,1901,13494.388
27/07/20201,2401,188-2,461,2401,154122.646
24/07/20201,1801,2182,701,2201,140328.726
23/07/20201,2361,186-2,791,2361,176163.950
22/07/20201,2301,220-1,611,2581,210145.973
21/07/20201,2621,240-3,131,3201,232246.766
20/07/20201,2601,2800,001,2801,26074.726
17/07/20201,2761,2801,271,2801,23681.305
16/07/20201,2641,264-2,021,2801,25275.995
15/07/20201,2801,2900,781,2901,230346.563
14/07/20201,2801,280-3,761,3001,26295.273
13/07/20201,3461,3301,531,3461,292190.800
10/07/20201,2981,3100,921,3161,250162.235
09/07/20201,2861,2980,931,3101,260243.779
08/07/20201,3401,286-4,461,3401,284107.326
07/07/20201,3221,3461,201,3461,284141.329
06/07/20201,3201,3300,761,3561,300197.121
03/07/20201,3001,3200,461,3261,266180.543
02/07/20201,2801,3142,661,3141,272159.040
01/07/20201,2961,280-5,041,3121,260189.463
30/06/20201,3141,3480,001,3481,262201.352
29/06/20201,3001,3485,641,3641,280231.216
26/06/20201,3201,276-3,331,3541,276224.193
25/06/20201,3601,320-3,081,3641,314244.516
24/06/20201,4601,362-4,351,4601,362154.203
23/06/20201,4101,4241,711,4861,410171.204
22/06/20201,4501,400-2,231,4501,400121.046
19/06/20201,4701,432-0,971,4701,43096.154
18/06/20201,4901,446-1,771,4901,410238.903
17/06/20201,5241,472-2,651,5281,462156.364
16/06/20201,5001,5122,721,5601,470292.156
15/06/20201,4681,4720,141,4901,386407.920
12/06/20201,4381,4700,001,5241,412560.496
11/06/20201,4901,470-3,541,5101,450713.193
10/06/20201,5861,524-6,621,6781,524458.610
09/06/20201,6541,632-1,331,7001,5501.254.335
08/06/20201,6501,6546,851,7601,6041.659.142
05/06/20201,4401,5488,711,5921,4301.212.893
04/06/20201,4201,424-0,701,4301,360726.894
03/06/20201,3201,43411,511,4341,2981.460.547
02/06/20201,2161,2869,541,2861,1781.012.443
01/06/20201,1501,1745,391,2161,126618.117
29/05/20201,1661,114-4,301,1661,0942.559.469
28/05/20201,2181,164-2,021,2281,1421.063.386
27/05/20201,1681,1884,211,1881,1341.742.967
26/05/20201,1581,1400,531,1841,1201.200.556
25/05/20201,1001,1344,041,1681,100606.189
22/05/20201,1161,090-2,681,1261,090517.322
21/05/20201,1281,120-1,411,1481,110582.317
20/05/20201,1781,136-2,571,1781,082711.549
19/05/20201,2221,166-6,721,2441,1001.089.352

TUBACEX (TUB)TUBACEX (TUB)

0,010,63 %
1,91

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.