Actualizado 23:57 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
26/11/202157,35057,100-0,4457,95056,65065.576
25/11/202157,20057,350-0,0957,80057,20029.779
24/11/202157,80057,400-0,1758,00057,35058.432
23/11/202158,25057,500-1,2958,35057,10060.845
22/11/202158,20058,2500,6058,35057,75042.678
19/11/202158,00057,9000,0958,10057,55066.330
18/11/202158,05057,850-1,1158,50057,85038.926
17/11/202158,80058,5000,0058,80058,05065.809
16/11/202158,80058,5000,3458,80058,15036.724
15/11/202158,65058,300-0,0958,65058,20026.844
12/11/202158,10058,3500,5258,50057,80054.499
11/11/202158,25058,050-0,6058,40057,60079.705
10/11/202158,60058,400-0,7658,90058,15077.266
09/11/202158,00058,8500,6059,35058,00065.025
08/11/202159,30058,500-1,8559,60058,50048.164
05/11/202159,80059,600-0,1759,95059,15050.782
04/11/202159,60059,7002,9359,90058,70085.316
03/11/202158,00058,000-0,1758,45057,50071.452
02/11/202159,05058,100-2,1159,45058,10052.182
01/11/202158,75059,3500,3459,90058,50057.382
29/10/202156,80059,1506,1960,60056,350221.940
28/10/202155,60055,700-0,2756,20055,55081.469
27/10/202155,65055,8500,1856,85055,50062.771
26/10/202156,00055,7501,0056,15055,40076.361
25/10/202156,30055,200-1,3456,30055,050106.244
22/10/202157,10055,950-0,8057,10055,90037.977
21/10/202156,75056,4001,1756,95055,70055.347
20/10/202156,50055,750-0,8956,70055,60053.999
19/10/202156,00056,2500,9056,50055,75064.140
18/10/202155,90055,7500,0955,95055,35041.791
15/10/202155,20055,7000,7255,85055,10062.517
14/10/202156,50055,300-1,0756,55055,100110.880
13/10/202155,20055,9001,7356,05054,60054.020
12/10/202154,90054,950-0,0955,45054,00067.849
11/10/202155,10055,000-0,1855,40055,00042.813
08/10/202155,35055,100-0,8155,55055,00065.789
07/10/202155,35055,5500,6355,80055,30044.059
06/10/202155,50055,200-0,9055,85055,10064.502
05/10/202156,05055,700-0,4556,40055,70034.402
04/10/202155,75055,950-0,2756,15055,75030.619
01/10/202156,40056,100-0,8056,80055,50045.726
30/09/202157,55056,550-1,1457,75056,50057.412
29/09/202157,10057,2000,9757,40056,90039.769
28/09/202157,70056,650-1,9057,80056,65048.859
27/09/202158,80057,750-0,1758,80057,70043.431
24/09/202158,95057,850-1,1158,95057,85032.416
23/09/202159,40058,5000,1759,40058,40045.422
22/09/202160,00058,400-1,1060,00058,40060.504
21/09/202159,15059,0500,5159,50058,40042.000
20/09/202159,15058,750-1,5959,45058,70051.160
17/09/202160,40059,7000,0060,40059,45084.705
16/09/202159,25059,7000,3459,75058,85056.531
15/09/202160,00059,500-0,0860,25059,30038.753
14/09/202159,85059,5500,0859,85059,30025.623
13/09/202159,40059,5000,2560,05059,30038.605
10/09/202160,20059,350-0,8460,20059,30038.688
09/09/202160,20059,850-0,6660,20059,50050.908
08/09/202160,20060,2500,1760,35059,55049.235
07/09/202160,00060,1500,1760,40059,70048.200
06/09/202160,00060,0500,5960,30059,75031.134
03/09/202160,60059,700-0,2560,60059,45081.118
02/09/202159,75059,850-0,5060,70059,15059.080
01/09/202160,80060,1500,5961,30059,75061.640
31/08/202160,55059,800-0,5860,55059,25071.548
30/08/202160,50060,150-0,1760,85060,10034.949
27/08/202160,15060,2500,5060,45059,55019.930
26/08/202159,30059,9501,1860,10059,00049.616
25/08/202160,15059,250-0,5060,15059,25024.222
24/08/202160,00059,550-0,9260,25059,55032.298
23/08/202160,20060,100-0,5860,60059,80032.034
20/08/202160,40060,450-0,0861,10059,90051.266
19/08/202159,60060,5001,1760,60059,10048.860
18/08/202160,10059,800-0,5060,45059,75038.864
17/08/202160,10060,100-0,3360,55059,85030.890
16/08/202161,00060,300-0,4161,05060,20032.561
13/08/202160,70060,5500,1760,90060,30019.239
12/08/202161,20060,450-1,0661,45060,25033.374
11/08/202159,60061,1001,2461,25059,60043.603
10/08/202159,80060,3501,3460,40059,50038.555
09/08/202159,35059,5500,5959,85059,15028.148
06/08/202159,75059,200-0,6759,75058,40030.442
05/08/202160,50059,600-1,0060,85059,55036.534
04/08/202160,40060,2000,0860,55059,40076.082
03/08/202160,40060,150-0,4160,90059,50062.837
02/08/202158,30060,4003,1661,20058,300150.025
30/07/202157,60058,5501,4758,95056,95087.249
29/07/202158,00057,700-0,6058,15057,00067.345
28/07/202157,80058,0500,6158,35057,60062.455
27/07/202158,10057,700-0,6958,10057,50033.173
26/07/202157,20058,100-1,3658,90057,20029.140
23/07/202158,50058,9000,8658,90058,35026.345
22/07/202157,00058,4001,6558,45057,00051.467
21/07/202158,00057,4500,5258,00057,00049.818
20/07/202156,65057,1500,6257,40056,40047.853
19/07/202156,70056,800-0,4457,35056,60038.858
16/07/202157,10057,0500,0957,45056,75040.463
15/07/202157,80057,000-1,6457,80057,00040.828
14/07/202158,70057,950-1,2858,70057,65050.607
13/07/202159,00058,700-0,5959,30058,65046.558
12/07/202158,55059,050-0,2559,35058,55032.685
09/07/202159,25059,2000,0059,50058,80046.141
08/07/202159,30059,200-0,8459,60058,80068.054
07/07/202159,30059,7000,7659,80058,75044.187
06/07/202158,65059,2501,0259,25058,55052.533
05/07/202158,60058,650-0,1759,00058,55025.237
02/07/202159,20058,750-0,5159,45058,65030.665
01/07/202158,85059,0500,4359,45058,70078.186
30/06/202158,90058,8000,1759,45058,40066.691
29/06/202159,10058,700-0,5159,10057,65063.031
28/06/202159,65059,000-1,0960,00058,90062.805
25/06/202159,10059,6501,1059,80058,85048.848
24/06/202157,55059,0002,2559,45057,550106.877
23/06/202158,00057,700-0,0958,00057,45044.459
22/06/202157,60057,7500,4357,85057,20041.287
21/06/202157,00057,5000,8857,50056,85062.787
18/06/202157,95057,000-1,5558,05057,000574.490
17/06/202157,50057,9000,0958,05057,35043.308
16/06/202157,50057,8500,5258,25057,25060.519
15/06/202157,80057,550-0,2657,80057,45053.314
14/06/202157,65057,700-0,4358,15057,50054.864
11/06/202157,50057,9500,4358,25057,50063.132
10/06/202157,80057,700-1,0358,10057,40074.938
09/06/202157,80058,3000,7858,30057,55065.915
08/06/202157,70057,850-0,3458,30057,70045.857
07/06/202157,75058,0500,0958,50057,75049.293
04/06/202157,75058,0000,0958,10057,50045.444
03/06/202157,10057,9501,3158,05057,10051.231
02/06/202157,05057,200-0,6157,35056,60062.987
01/06/202157,75057,550-0,0257,75057,10052.247
31/05/202157,80957,5600,0057,95857,46023.282
28/05/202157,90857,560-0,2657,90857,51037.090
27/05/202157,90857,709-0,3457,90857,56067.950
26/05/202158,45557,908-0,8558,70457,90845.697
25/05/202158,65458,406-0,2558,95358,40647.058
24/05/202158,60558,5550,1758,85358,35631.308
21/05/202158,00858,4550,6958,60557,80969.704
20/05/202157,95858,0570,4358,20757,70928.923
19/05/202157,70957,809-0,1758,30657,41144.350
18/05/202157,80957,9080,6158,10757,56050.055
17/05/202157,21257,5600,2657,95857,21232.972
14/05/202157,75957,411-0,1758,10757,31138.648
13/05/202157,70957,510-0,7757,70956,96329.091
12/05/202157,95857,958-0,4358,30657,65971.414
11/05/202158,55558,207-0,5158,55557,70973.681
10/05/202158,05758,5051,0358,50557,85847.717
07/05/202157,61057,9080,6157,90857,51047.197
06/05/202157,41157,5600,4357,56057,11259.561
05/05/202157,11257,3110,4457,65956,81441.532
04/05/202156,66557,0630,8857,11256,41663.161
03/05/202156,66556,565-0,0956,76456,26732.953
30/04/202157,51056,615-1,2257,51056,466116.000
29/04/202156,86457,3111,3257,51056,81497.628
28/04/202156,91356,5650,0057,01356,46665.461
27/04/202157,70956,565-0,6157,70956,31685.899
26/04/202158,20756,913-1,3858,20756,91393.368
23/04/202159,30157,709-3,3359,30156,814188.587
22/04/202159,50059,6990,5959,94859,35176.889
21/04/202159,55059,3510,0859,64959,10261.951
20/04/202159,89859,301-1,2459,99859,00366.345
19/04/202158,30660,0471,9460,09758,30693.742
16/04/202158,85358,9030,1759,00358,30673.447
15/04/202158,75458,8040,5159,05258,45588.391
14/04/202159,00358,505-0,7659,20258,40648.726
13/04/202159,30158,953-0,4259,84858,80487.529
12/04/202160,19759,202-0,8360,59559,152114.567
09/04/202159,89859,699-0,2560,14759,40170.390
08/04/202159,20259,8481,4360,14759,102110.810
07/04/202159,20259,003-0,1759,30158,60556.569
06/04/202158,45559,1020,6859,30158,45575.771
01/04/202158,35658,7040,1758,80458,05786.884
31/03/202157,56058,6050,7758,75457,56072.855
30/03/202158,55558,157-0,5158,55557,95846.654
29/03/202158,10758,4550,8658,55557,65971.872
26/03/202156,36657,9582,4657,95856,31672.290
25/03/202156,41656,5650,4456,66556,06856.816
24/03/202157,11256,316-1,7457,31155,67073.691
23/03/202156,81457,3110,8857,85856,76468.151
22/03/202155,96856,8141,3356,86455,421101.534
19/03/202155,02356,0681,9056,16755,023400.496
18/03/202156,76455,023-2,7356,81454,774195.627
17/03/202158,20756,565-2,7458,85356,565139.299
16/03/202157,95858,1570,6058,50557,61075.695
15/03/202158,65457,809-1,1159,00357,75983.111
12/03/202157,70958,4550,9558,45557,65948.849
11/03/202157,51057,908-0,0958,70457,51073.626
10/03/202157,36157,9580,8758,05757,11254.815
09/03/202157,70957,4600,0058,15757,16283.606
08/03/202158,20757,460-0,3558,20757,31144.681
05/03/202157,36157,659-0,0958,20757,311105.295
04/03/202157,06357,7091,0558,00856,913108.230
03/03/202157,46057,112-0,6158,15757,06367.708
02/03/202157,01357,4601,0557,65956,86460.522
01/03/202158,15756,864-1,8958,40655,670148.857
26/02/202156,51557,9582,9258,90355,719255.635
25/02/202155,81956,3161,0756,56555,122102.455
24/02/202155,81955,719-0,0956,26755,27262.306
23/02/202156,71455,769-1,0656,76454,87497.796
22/02/202157,01356,366-1,3957,16256,21791.630
19/02/202157,75957,162-0,9557,90857,162114.951
18/02/202158,85357,709-1,6958,85357,61072.895
17/02/202158,55558,7040,2558,85358,15767.893
16/02/202158,80458,555-0,0859,45058,50553.720
15/02/202158,80458,605-0,5959,10258,20740.636
12/02/202157,95858,9531,2858,95357,75970.335
11/02/202158,20758,207-0,5158,75457,95847.831
10/02/202158,90358,505-0,7658,90358,00842.406
09/02/202158,50558,9530,7759,10258,25657.133
08/02/202158,70458,5050,1759,30158,40655.792
05/02/202158,45558,4060,0958,65458,30642.650
04/02/202158,60558,356-0,6858,95358,20746.260
03/02/202158,55558,754-0,1759,45058,55566.505
02/02/202158,95358,8530,0859,45058,40673.467
01/02/202158,00858,8041,5559,00357,95881.022
29/01/202158,05757,908-1,0258,30657,26298.572
28/01/202158,25658,505-0,2559,10258,256149.635
27/01/202158,30658,6540,7759,10257,85865.514
26/01/202157,51058,2070,0958,40657,51051.337
25/01/202157,70958,1571,1258,15757,46062.017
22/01/202157,95857,510-1,5358,35657,21299.592
21/01/202159,15258,406-1,5159,69958,15768.644
20/01/202159,69959,301-1,0860,09759,00355.406
19/01/202160,34659,948-0,5060,54559,69940.004
18/01/202159,89860,2460,4160,44559,55039.961
15/01/202160,19759,998-0,0860,39659,45081.730
14/01/202160,09760,047-0,2560,39659,351116.717
13/01/202158,60560,1972,2060,19758,555107.325
12/01/202159,15258,903-0,7559,20258,25673.371
11/01/202158,50559,3511,6259,45058,45590.760
08/01/202158,70458,406-0,4259,05258,10756.193
07/01/202158,45558,6540,7758,75457,95867.128
06/01/202158,75458,207-0,8559,05257,80963.636
05/01/202159,89858,704-1,7559,89858,55561.500
04/01/202158,35659,7493,4559,89858,20773.313
31/12/202058,65457,759-1,7858,70457,75932.217
30/12/202059,20258,804-1,1759,40158,60560.923
29/12/202059,60059,5000,0859,64958,90347.605
28/12/202058,60559,4501,5359,45058,40638.001
24/12/202059,00358,555-0,4259,00358,4067.846
23/12/202059,10258,804-0,2559,35158,45553.966
22/12/202059,10258,9530,5959,15258,60552.807
21/12/202059,50058,605-2,3259,84858,45583.686
18/12/202059,69959,9980,1760,39659,052356.717
17/12/202058,05159,8983,5360,48257,953151.225
16/12/202057,56557,8560,5158,00256,78798.965
15/12/202057,41957,5650,2557,56556,738114.041
14/12/202056,83557,4190,9457,41956,68967.893
11/12/202056,83556,8840,0957,03056,44655.592
10/12/202056,88456,835-0,3457,75956,64163.709
09/12/202057,12757,0300,3457,12756,25284.803
08/12/202057,51656,835-0,9357,51656,54451.918
07/12/202056,54457,3701,2958,00256,54478.016
04/12/202056,68956,6410,3457,37056,39893.083
03/12/202056,10656,4460,2656,54455,76675.792
02/12/202056,93256,300-0,9457,22456,15569.544
01/12/202057,95356,835-1,7657,95356,83562.319

VISCOFAN (VIS)VISCOFAN (VIS)

-0,25-0,44 %
57,10

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