bursatiles

Fecha
Apertura
Cierre
Dif.%
Máximo
Mínimo
Volumen
21/09/2015
16,6260
16,6579
0,19
16,7592
16,5578
16.695.683
20/09/2015
16,6493
16,6256
-0,02
16,6774
16,5569
16.662.000
19/09/2015
16,6292
16,6292
-0,15
16,6550
16,6292
166.572
18/09/2015
16,5939
16,6550
0,40
16,6722
16,4276
16.691.400
17/09/2015
16,5446
16,5893
0,26
16,6253
16,3648
16.626.900
16/09/2015
16,6967
16,5464
-0,91
16,7004
16,538516.585.034
15/09/2015
16,7266
16,6983
-0,16
16,7892
16,6803
16.737.334
14/09/2015
16,8039
16,7245
-0,49
16,8602
16,7175
16.765.425
13/09/2015
16,8520
16,8066
-0,15
16,8520
16,7867
16.846.875
12/09/2015
16,8325
16,8325
0,11
16,8325
16,8145
168.605
11/09/2015
16,7536
16,8145
0,35
16,8735
16,7244
16.854.334
10/09/2015
16,9684
16,7561
-1,26
16,9962
16,6987
16.791.400
09/09/2015
16,8255
16,9693
0,8616,9718
16,7231
17.009.350
08/09/2015
16,9691
16,8253
-0,84
16,9883
16,7546
16.866.750
07/09/2015
16,9262
16,9682
0,27
17,0238
16,8957
17.008.275
06/09/2015
16,9246
16,9227
-0,10
16,9505
16,8512
16.961.075
05/09/2015
16,9400
16,9400
-0,01
16,9409
16,9400
169.680
04/09/2015
16,8046
16,9409
0,81
16,9665
16,7652
16.979.225
03/09/2015
16,8665
16,8044
-0,37
16,9457
16,7410
16.843.175
02/09/2015
16,957016,8662
-0,54
16,9892
16,8083
16.904.875
01/09/2015
16,7475
16,9571
1,25
16,9894
16,7436
16.996.425
31/08/2015
16,7718
16,7474
-0,15
16,9144
16,6616
16.786.026
30/08/2015
16,7940
16,7718
0,03
16,7998
16,7298
16.809.275
29/08/2015
16,7940
16,7670
0,00
16,7940
16,7670
167.950
28/08/2015
16,8808
16,7670
-0,67
16,9493
16,7028
16.804.525
27/08/2015
17,0357
16,8809
-0,91
17,0470
16,7894
16.918.825
26/08/201517,2828
17,0356
-1,44
17,3078
16,9910
17.074.226
25/08/2015
17,1701
17,2845
0,66
17,2932
16,8928
17.325.476
24/08/2015
17,1692
17,1706
0,65
17,2140
17,1202
17.207.076
23/08/2015
16,9873
17,0590
0,39
17,0800
16,9710
17.100.276
22/08/2015
16,9925
16,9925
0,13
16,9925
16,9710
170.205
21/08/2015
16,7926
16,9710
1,07
17,0350
16,7410
17.012.326
20/08/2015
16,6045
16,7918
1,14
16,8401
16,5863
16.830.62619/08/2015
16,4216
16,6034
1,12
16,6348
16,3704
16.641.376
18/08/2015
16,4376
16,4198
-0,10
16,4657
16,3860
1.645.810
17/08/2015
16,3998
16,4367
0,22
16,4813
16,3811
1.647.630
16/08/2015
16,3743
16,3998
0,15
16,4018
16,3402
1.643.845
15/08/2015
16,3750
16,3750
0,01
16,4324
16,3322
164.030
14/08/2015
16,4016
16,3728
-0,17
16,4324
16,3322
16.410.517
13/08/2015
16,2549
16,4009
0,90
16,4181
16,237716.436.984
12/08/2015
16,3092
16,2546
-0,34
16,3956
16,1753
16.292.200
11/08/2015
16,1678
16,3099
0,89
16,3677
16,1564
16.347.734
10/08/2015
16,1704
16,1659
-0,02
16,2792
16,0929
16.204.317
09/08/2015
16,1014
16,1696
0,06
16,1831
16,1014
16.207.167
08/08/2015
16,1600
16,1600
0,00
16,1600
16,1600
161.880
07/08/2015
16,3250
16,1600
-1,01
16,3632
16,1124
16.197.617
06/08/2015
16,3628
16,3251
-0,2316,4173
16,3030
16.363.067
05/08/2015
16,2955
16,3632
0,41
16,4040
16,2292
16.401.850
04/08/2015
16,1799
16,2957
0,72
16,3213
16,0975
16.334.417
03/08/2015
16,1217
16,1797
0,37
16,1875
16,0775
16.218.200
02/08/2015
16,1060
16,1208
0,16
16,1390
16,0826
16.159.526
01/08/2015
16,0948
16,0948
0,03
16,0948
16,0907
161.228
31/07/2015
16,2633
16,0907
-1,07
16,2975
16,0057
16.129.134
30/07/2015
16,284616,2641
-0,12
16,4900
16,2000
16.302.151
29/07/2015
16,2840
16,2845
0,00
16,3006
16,1619
16.322.284
28/07/2015
16,2967
16,2840
-0,08
16,3273
16,2104
16.322.276
27/07/2015
16,2525
16,2972
0,27
16,3473
16,2174
16.337.326
26/07/2015
16,2510
16,2525
-0,09
16,2705
16,2260
16.292.951
25/07/2015
16,2675
16,2675
0,01
16,2675
16,2675
162.955
24/07/2015
16,2101
16,2655
0,34
16,2978
16,1964
16.305.250
23/07/201516,1130
16,2106
0,60
16,2223
16,0402
16.249.317
22/07/2015
16,0125
16,1135
0,64
16,1473
15,9893
16.151.850
21/07/2015
16,0084
16,0116
0,02
16,0232
15,9433
16.049.700
20/07/2015
15,9295
16,0079
0,49
16,0429
15,9033
16.046.617
19/07/2015
15,9235
15,9303
0,02
15,9319
15,9198
15.967.576
18/07/2015
15,9275
15,9275
0,03
15,9275
15,9275
159.555
17/07/2015
15,8289
15,9220
0,56
15,9400
15,7950
15.958.851...