Mercados
Carteras
Alarmas
1
Favoritos
Foros
4
Usuario
0
Noticias
4
Agenda
4
Tickers
MERCADOS TIEMPO REAL
INDICES TR
MAS SUBEN
FOROS
INDICE
DIF
HORA
IBEX 35
DAX
Dow Jones
Ticks de Vocento R
Datos generales
Acciones:
124.319.743
Capitalización:
131.778.928
Maximo Hoy:
1,060 (0,95%)
Minimo Hoy:
1,000 (-4,76%)
Ayer:
1,050
Open:
1,000
GAP:
-4,76%
ISIN:
ES0114820113
Rent. 1 Semana:
6,00%
Rent. 1 Mes:
-1,85%
Rent. Anual:
14,97%
Rent. 1 Año:
70,97%
Rent. 3 Año:
-1,45%
Soportes y resistencias
INDICE
DIF
ROTAS
Medias Móviles
INDICE
DIF
ACCION
Apuestas Vocento R
¿Cuál es tu Apuesta por Vocento R?
Alcista
Bajista
Apueste para conocer los resultados
Vocento R
Pulsa para ver el gráfico
Ticks pro edition
1M
1S
1D
2H
1H
30M
15M
5M
1M
Crear Foro
Cancel
Limpiar
Antes de publicarse PcBolsa revisara de que cumple con la calidad suficiente y no incumple ninguna norma. Puede tardar 24 horas.
| Fecha | Cierre | DIF% | Max | Min | Open | Volumen |
| 14/10/2021 | 1,0200 | 0,99% | 1,0500 | 1,0000 | 1,0000 | 1180 |
| 13/10/2021 | 1,0100 | -0,49% | 1,0150 | 1,0050 | 1,0100 | 19452 |
| 12/10/2021 | 1,0150 | -2,40% | 1,0400 | 1,0000 | 1,0000 | 1610 |
| 11/10/2021 | 1,0400 | 4,00% | 1,0900 | 0,9740 | 0,9740 | 157746 |
| 08/10/2021 | 1,0000 | -6,10% | 1,0850 | 0,9820 | 1,0600 | 203049 |
| 07/10/2021 | 1,0650 | 0,00% | 1,0650 | 1,0650 | 1,0650 | 1718 |
| 06/10/2021 | 1,0650 | 0,00% | 1,0850 | 1,0600 | 1,0650 | 4168 |
| 05/10/2021 | 1,0650 | 0,00% | 1,0700 | 1,0650 | 1,0650 | 282 |
| 04/10/2021 | 1,0650 | 0,00% | 1,0900 | 1,0650 | 1,0900 | 3704 |
| 01/10/2021 | 1,0650 | 0,47% | 1,0900 | 1,0600 | 1,0600 | 12796 |
| 30/09/2021 | 1,0600 | -3,20% | 1,0850 | 1,0600 | 1,0600 | 3558 |
| 29/09/2021 | 1,0950 | 4,29% | 1,0950 | 1,0550 | 1,0600 | 7668 |
| 28/09/2021 | 1,0500 | -0,94% | 1,0800 | 1,0500 | 1,0600 | 55478 |
| 27/09/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1283 |
| 24/09/2021 | 1,0600 | -0,93% | 1,0800 | 1,0600 | 1,0600 | 1498 |
| 23/09/2021 | 1,0700 | 0,94% | 1,0900 | 1,0600 | 1,0600 | 27179 |
| 22/09/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2933 |
| 21/09/2021 | 1,0600 | 0,47% | 1,0600 | 1,0600 | 1,0600 | 9629 |
| 20/09/2021 | 1,0550 | 0,00% | 1,0900 | 1,0550 | 1,0550 | 7223 |
| 17/09/2021 | 1,0550 | 0,00% | 1,0550 | 1,0550 | 1,0550 | 90 |
| 16/09/2021 | 1,0550 | -2,31% | 1,0700 | 1,0550 | 1,0700 | 5199 |
| 15/09/2021 | 1,0800 | 0,93% | 1,0800 | 1,0700 | 1,0700 | 6506 |
| 14/09/2021 | 1,0700 | 0,00% | 1,0750 | 1,0700 | 1,0700 | 8020 |
| 13/09/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 31705 |
| 10/09/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 631 |
| 09/09/2021 | 1,0700 | -3,17% | 1,0800 | 1,0700 | 1,0800 | 9397 |
| 08/09/2021 | 1,1050 | 3,27% | 1,1050 | 1,0700 | 1,0700 | 7099 |
| 07/09/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 297 |
| 06/09/2021 | 1,0700 | -0,47% | 1,1000 | 1,0700 | 1,0700 | 6677 |
| 03/09/2021 | 1,0750 | -0,46% | 1,0750 | 1,0700 | 1,0750 | 8891 |
| 02/09/2021 | 1,0800 | 0,93% | 1,0800 | 1,0700 | 1,0700 | 1853 |
| 01/09/2021 | 1,0700 | -0,47% | 1,0950 | 1,0700 | 1,0700 | 6486 |
| 31/08/2021 | 1,0750 | -1,38% | 1,0750 | 1,0750 | 1,0750 | 1939 |
| 30/08/2021 | 1,0900 | 0,93% | 1,1000 | 1,0750 | 1,1000 | 4244 |
| 27/08/2021 | 1,0800 | -0,92% | 1,0900 | 1,0800 | 1,0900 | 10828 |
| 26/08/2021 | 1,0900 | -2,24% | 1,0900 | 1,0800 | 1,0800 | 2303 |
| 25/08/2021 | 1,1150 | 4,69% | 1,1150 | 1,0750 | 1,1100 | 7415 |
| 24/08/2021 | 1,0650 | 0,95% | 1,0650 | 1,0500 | 1,0500 | 3395 |
| 23/08/2021 | 1,0550 | 0,00% | 1,0550 | 1,0550 | 1,0550 | 324 |
| 20/08/2021 | 1,0550 | -1,40% | 1,0550 | 1,0500 | 1,0500 | 1201 |
| 19/08/2021 | 1,0700 | -2,28% | 1,0800 | 1,0500 | 1,0800 | 26459 |
| 18/08/2021 | 1,0950 | -0,45% | 1,0950 | 1,0800 | 1,0800 | 22855 |
| 17/08/2021 | 1,1000 | 0,00% | 1,1150 | 1,0800 | 1,0800 | 416 |
| 16/08/2021 | 1,1000 | -1,79% | 1,1400 | 1,0700 | 1,1400 | 21894 |
| 13/08/2021 | 1,1200 | 1,82% | 1,1200 | 1,1000 | 1,1000 | 4359 |
| 12/08/2021 | 1,1000 | -0,45% | 1,1000 | 1,1000 | 1,1000 | 4111 |
| 11/08/2021 | 1,1050 | 0,45% | 1,1050 | 1,1000 | 1,1000 | 971 |
| 10/08/2021 | 1,1000 | -2,65% | 1,1100 | 1,1000 | 1,1100 | 31817 |
| 09/08/2021 | 1,1300 | -0,88% | 1,1300 | 1,1050 | 1,1050 | 1989 |
| 06/08/2021 | 1,1400 | -0,44% | 1,1400 | 1,1000 | 1,1150 | 11146 |
| 05/08/2021 | 1,1450 | 3,15% | 1,1450 | 1,1000 | 1,1000 | 9577 |
| 04/08/2021 | 1,1100 | 0,45% | 1,1450 | 1,1000 | 1,1050 | 22182 |
| 03/08/2021 | 1,1050 | -3,91% | 1,1050 | 1,1050 | 1,1050 | 1268 |
| 02/08/2021 | 1,1500 | 0,44% | 1,1500 | 1,1100 | 1,1100 | 8264 |
| 30/07/2021 | 1,1450 | 0,88% | 1,1450 | 1,1050 | 1,1050 | 6744 |
| 29/07/2021 | 1,1350 | 1,34% | 1,1350 | 1,1200 | 1,1200 | 2051 |
| 28/07/2021 | 1,1200 | 2,75% | 1,1500 | 1,1000 | 1,1500 | 5596 |
| 27/07/2021 | 1,0900 | -1,36% | 1,1050 | 1,1050 | 1,1050 | 4344 |
| 26/07/2021 | 1,1050 | -0,90% | 1,1050 | 1,1050 | 1,1050 | 4344 |
| 23/07/2021 | 1,1150 | -2,62% | 1,1250 | 1,1000 | 1,1100 | 16493 |
| 22/07/2021 | 1,1450 | 3,15% | 1,1450 | 1,1000 | 1,1000 | 3142 |
| 21/07/2021 | 1,1100 | 0,91% | 1,1500 | 1,1100 | 1,1500 | 5067 |
| 20/07/2021 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 4034 |
| 19/07/2021 | 1,1000 | -0,90% | 1,1100 | 1,1000 | 1,1100 | 28888 |
| 16/07/2021 | 1,1100 | -0,45% | 1,1100 | 1,1100 | 1,1100 | 3301 |
| 15/07/2021 | 1,1150 | -0,45% | 1,1200 | 1,1100 | 1,1100 | 1613 |
| 14/07/2021 | 1,1200 | 0,45% | 1,1200 | 1,1100 | 1,1100 | 9995 |
| 13/07/2021 | 1,1150 | 0,45% | 1,1250 | 1,1100 | 1,1250 | 10239 |
| 12/07/2021 | 1,1100 | -2,63% | 1,1200 | 1,1100 | 1,1100 | 23706 |
| 09/07/2021 | 1,1400 | 1,79% | 1,1500 | 1,1200 | 1,1200 | 9253 |
| 08/07/2021 | 1,1200 | -0,88% | 1,1450 | 1,1200 | 1,1200 | 87351 |
| 07/07/2021 | 1,1300 | 0,89% | 1,1450 | 1,1250 | 1,1450 | 6087 |
| 06/07/2021 | 1,1200 | 0,90% | 1,1600 | 1,1200 | 1,1600 | 83592 |
| 05/07/2021 | 1,1100 | 0,00% | 1,1200 | 1,1000 | 1,1000 | 5644 |
| 02/07/2021 | 1,1100 | -0,89% | 1,1500 | 1,1100 | 1,1150 | 34972 |
| 01/07/2021 | 1,1200 | 0,00% | 1,1200 | 1,1100 | 1,1200 | 12976 |
| 30/06/2021 | 1,1200 | 0,45% | 1,1250 | 1,1100 | 1,1200 | 40256 |
| 29/06/2021 | 1,1150 | -3,88% | 1,1600 | 1,1150 | 1,1600 | 82342 |
| 28/06/2021 | 1,1600 | 3,11% | 1,1600 | 1,1150 | 1,1150 | 16129 |
| 25/06/2021 | 1,1250 | 0,90% | 1,1450 | 1,1100 | 1,1200 | 13507 |
| 24/06/2021 | 1,1150 | -0,89% | 1,1400 | 1,1000 | 1,1000 | 16960 |
| 23/06/2021 | 1,1250 | 0,45% | 1,1250 | 1,1100 | 1,1100 | 826 |
| 22/06/2021 | 1,1200 | -0,44% | 1,1500 | 1,1050 | 1,1200 | 6727 |
| 21/06/2021 | 1,1250 | 0,45% | 1,1500 | 1,1000 | 1,1000 | 8627 |
| 18/06/2021 | 1,1200 | -1,32% | 1,1450 | 1,1050 | 1,1250 | 40520 |
| 17/06/2021 | 1,1350 | -0,87% | 1,1500 | 1,1250 | 1,1250 | 8282 |
| 16/06/2021 | 1,1450 | -0,43% | 1,1500 | 1,1450 | 1,1450 | 3130 |
| 15/06/2021 | 1,1500 | 0,00% | 1,1600 | 1,1450 | 1,1500 | 34450 |
| 14/06/2021 | 1,1500 | -0,43% | 1,1750 | 1,1400 | 1,1750 | 39722 |
| 11/06/2021 | 1,1550 | 0,43% | 1,1700 | 1,1500 | 1,1600 | 17173 |
| 10/06/2021 | 1,1500 | 0,44% | 1,1600 | 1,1350 | 1,1450 | 25485 |
| 09/06/2021 | 1,1450 | -2,14% | 1,1550 | 1,1450 | 1,1450 | 14056 |
| 08/06/2021 | 1,1700 | -0,85% | 1,1850 | 1,1550 | 1,1700 | 7873 |
| 07/06/2021 | 1,1800 | 0,00% | 1,2000 | 1,1800 | 1,2000 | 8469 |
| 04/06/2021 | 1,1800 | 0,00% | 1,2000 | 1,1650 | 1,1650 | 18190 |
| 03/06/2021 | 1,1800 | -0,42% | 1,2100 | 1,1650 | 1,1950 | 88369 |
| 02/06/2021 | 1,1850 | 0,42% | 1,2000 | 1,1600 | 1,1600 | 31884 |
| 01/06/2021 | 1,1800 | 4,89% | 1,2000 | 1,1400 | 1,1400 | 221896 |
| 31/05/2021 | 1,1250 | 2,27% | 1,1500 | 1,0900 | 1,0900 | 7422 |
| 28/05/2021 | 1,1000 | 1,38% | 1,1300 | 1,0900 | 1,0900 | 35653 |
| 27/05/2021 | 1,0850 | 0,93% | 1,0850 | 1,0700 | 1,0700 | 8917 |
| 26/05/2021 | 1,0750 | 0,00% | 1,0850 | 1,0700 | 1,0750 | 14084 |
| 25/05/2021 | 1,0750 | -1,38% | 1,0750 | 1,0700 | 1,0700 | 4178 |
| 24/05/2021 | 1,0900 | 0,00% | 1,0900 | 1,0850 | 1,0900 | 3325 |
| 21/05/2021 | 1,0900 | 0,93% | 1,0900 | 1,0700 | 1,0700 | 28230 |
| 20/05/2021 | 1,0800 | 0,00% | 1,0650 | 1,0650 | 1,0650 | 89 |
| 19/05/2021 | 1,0800 | 0,47% | 1,0800 | 1,0600 | 1,0650 | 32442 |
| 18/05/2021 | 1,0750 | 0,47% | 1,0900 | 1,0700 | 1,0900 | 5607 |
| 17/05/2021 | 1,0700 | 0,00% | 1,0850 | 1,0700 | 1,0700 | 4038 |
| 14/05/2021 | 1,0700 | -1,38% | 1,0850 | 1,0700 | 1,0700 | 2259 |
| 13/05/2021 | 1,0850 | -0,46% | 1,0850 | 1,0700 | 1,0700 | 1980 |
| 12/05/2021 | 1,0900 | 1,87% | 1,1000 | 1,0650 | 1,0900 | 118131 |
| 11/05/2021 | 1,0700 | -2,28% | 1,1000 | 1,0700 | 1,1000 | 6243 |
| 10/05/2021 | 1,0950 | 1,39% | 1,1000 | 1,0650 | 1,0700 | 22099 |
| 07/05/2021 | 1,0800 | -0,46% | 1,1300 | 1,0700 | 1,1300 | 50480 |
| 06/05/2021 | 1,0850 | -1,81% | 1,1300 | 1,0850 | 1,1100 | 46683 |
| 05/05/2021 | 1,1050 | 3,27% | 1,1200 | 1,0650 | 1,0650 | 37358 |
| 04/05/2021 | 1,0700 | 0,00% | 1,1000 | 1,0650 | 1,0650 | 26371 |
| 03/05/2021 | 1,0700 | 0,47% | 1,1000 | 1,0600 | 1,0700 | 16636 |
| 30/04/2021 | 1,0650 | 1,43% | 1,0650 | 1,0400 | 1,0400 | 18370 |
| 29/04/2021 | 1,0500 | 0,00% | 1,0600 | 1,0350 | 1,0350 | 140379 |
| 28/04/2021 | 1,0500 | 1,94% | 1,0550 | 1,0100 | 1,0100 | 31361 |
| 27/04/2021 | 1,0300 | -3,74% | 1,0700 | 0,9980 | 1,0700 | 154248 |
| 26/04/2021 | 1,0700 | 0,00% | 1,0950 | 1,0700 | 1,0800 | 13378 |
| 23/04/2021 | 1,0700 | -2,73% | 1,1000 | 1,0700 | 1,0700 | 5115 |
| 22/04/2021 | 1,1000 | 2,80% | 1,1600 | 1,0700 | 1,0850 | 86469 |
| 21/04/2021 | 1,0700 | -3,60% | 1,1150 | 1,0600 | 1,1150 | 122090 |
| 20/04/2021 | 1,1100 | -5,53% | 1,1900 | 1,1100 | 1,1500 | 36560 |
| 19/04/2021 | 1,1750 | 0,43% | 1,1800 | 1,1600 | 1,1800 | 9035 |
| 16/04/2021 | 1,1700 | 0,00% | 1,2000 | 1,1250 | 1,1250 | 32704 |
| 15/04/2021 | 1,1700 | -2,09% | 1,1950 | 1,1000 | 1,1150 | 26258 |
| 14/04/2021 | 1,1950 | 1,27% | 1,1950 | 1,1600 | 1,1600 | 60188 |
| 13/04/2021 | 1,1800 | 7,76% | 1,1800 | 1,1000 | 1,1000 | 150534 |
| 12/04/2021 | 1,0950 | 0,46% | 1,1100 | 1,0800 | 1,0950 | 318714 |
| 09/04/2021 | 1,0900 | 0,00% | 1,0900 | 1,0750 | 1,0750 | 9599 |
| 08/04/2021 | 1,0900 | 0,93% | 1,0950 | 1,0800 | 1,0800 | 9354 |
| 07/04/2021 | 1,0800 | 0,93% | 1,1000 | 1,0700 | 1,0700 | 8027 |
| 06/04/2021 | 1,0700 | -2,73% | 1,0800 | 1,0650 | 1,0650 | 118085 |
| 01/04/2021 | 1,1000 | 0,00% | 1,1000 | 1,0650 | 1,0650 | 43404 |
| 31/03/2021 | 1,1000 | 2,33% | 1,1000 | 1,0650 | 1,0650 | 22035 |
| 30/03/2021 | 1,0750 | 1,90% | 1,0750 | 1,0500 | 1,0600 | 48597 |
| 29/03/2021 | 1,0550 | 0,48% | 1,0600 | 1,0400 | 1,0600 | 32895 |
| 26/03/2021 | 1,0500 | -0,94% | 1,0600 | 1,0150 | 1,0500 | 69165 |
| 25/03/2021 | 1,0600 | 1,92% | 1,0600 | 1,0400 | 1,0400 | 16878 |
| 24/03/2021 | 1,0400 | -2,80% | 1,0600 | 1,0400 | 1,0400 | 54209 |
| 23/03/2021 | 1,0700 | 0,00% | 1,0700 | 1,0500 | 1,0500 | 18738 |
| 22/03/2021 | 1,0700 | 0,00% | 1,0900 | 1,0400 | 1,0800 | 97906 |
| 19/03/2021 | 1,0700 | 2,88% | 1,0750 | 1,0300 | 1,0300 | 30155 |
| 18/03/2021 | 1,0400 | 4,00% | 1,0500 | 1,0100 | 1,0100 | 29328 |
| 17/03/2021 | 1,0000 | 1,83% | 1,0000 | 0,9800 | 0,9820 | 71055 |
| 16/03/2021 | 0,9820 | 1,66% | 0,9820 | 0,9600 | 0,9600 | 27667 |
| 15/03/2021 | 0,9660 | 0,63% | 0,9660 | 0,9340 | 0,9340 | 11391 |
| 12/03/2021 | 0,9600 | 2,56% | 0,9600 | 0,9320 | 0,9540 | 40751 |
| 11/03/2021 | 0,9360 | -0,64% | 0,9500 | 0,9260 | 0,9500 | 14512 |
| 10/03/2021 | 0,9420 | 1,95% | 0,9420 | 0,9240 | 0,9260 | 15573 |
| 09/03/2021 | 0,9240 | -2,74% | 0,9600 | 0,9220 | 0,9220 | 25277 |
| 08/03/2021 | 0,9500 | 1,06% | 0,9600 | 0,9200 | 0,9400 | 28943 |
| 05/03/2021 | 0,9400 | 0,00% | 0,9400 | 0,9120 | 0,9300 | 16840 |
| 04/03/2021 | 0,9400 | 2,84% | 0,9820 | 0,9140 | 0,9140 | 148196 |
| 03/03/2021 | 0,9140 | -0,22% | 0,9400 | 0,9140 | 0,9200 | 47503 |
| 02/03/2021 | 0,9160 | 0,66% | 0,9180 | 0,8880 | 0,9180 | 50848 |
| 01/03/2021 | 0,9100 | 0,00% | 0,9200 | 0,8880 | 0,9200 | 36265 |
| 26/02/2021 | 0,9100 | 1,34% | 0,9140 | 0,8920 | 0,9140 | 11874 |
| 25/02/2021 | 0,8980 | -0,22% | 0,9340 | 0,8840 | 0,9000 | 101271 |
| 24/02/2021 | 0,9000 | -0,22% | 0,9440 | 0,8800 | 0,9360 | 342495 |
| 23/02/2021 | 0,9020 | -9,44% | 0,9720 | 0,9020 | 0,9720 | 248573 |
| 22/02/2021 | 0,9960 | 1,22% | 0,9960 | 0,9500 | 0,9640 | 44926 |
| 19/02/2021 | 0,9840 | -2,57% | 1,0050 | 0,9800 | 1,0050 | 23286 |
| 18/02/2021 | 1,0100 | -2,42% | 1,0500 | 1,0050 | 1,0400 | 39341 |
| 17/02/2021 | 1,0350 | -1,90% | 1,0600 | 1,0350 | 1,0400 | 14228 |
| 16/02/2021 | 1,0550 | -0,47% | 1,0600 | 1,0350 | 1,0500 | 18814 |
| 15/02/2021 | 1,0600 | 0,95% | 1,0800 | 1,0600 | 1,0800 | 33548 |
| 12/02/2021 | 1,0500 | 0,00% | 1,0700 | 1,0400 | 1,0400 | 52536 |
| 11/02/2021 | 1,0500 | 0,48% | 1,0500 | 1,0400 | 1,0400 | 56959 |
| 10/02/2021 | 1,0450 | 0,00% | 1,0450 | 1,0400 | 1,0400 | 10517 |
| 09/02/2021 | 1,0450 | -0,48% | 1,0450 | 1,0400 | 1,0400 | 81760 |
| 08/02/2021 | 1,0500 | 0,00% | 1,0600 | 1,0500 | 1,0550 | 18558 |
| 05/02/2021 | 1,0500 | 1,45% | 1,0500 | 1,0000 | 1,0000 | 87027 |
| 04/02/2021 | 1,0350 | 2,48% | 1,0350 | 1,0000 | 1,0300 | 51166 |
| 03/02/2021 | 1,0100 | -1,94% | 1,0200 | 1,0000 | 1,0200 | 41058 |
| 02/02/2021 | 1,0300 | 0,00% | 1,0400 | 1,0200 | 1,0400 | 8610 |
| 01/02/2021 | 1,0300 | -0,96% | 1,0500 | 1,0150 | 1,0150 | 4120 |
| 29/01/2021 | 1,0400 | -3,70% | 1,0650 | 1,0150 | 1,0450 | 25301 |
| 28/01/2021 | 1,0800 | 2,86% | 1,0800 | 1,0100 | 1,0300 | 55751 |
| 27/01/2021 | 1,0500 | -1,41% | 1,0600 | 1,0300 | 1,0300 | 27785 |
| 26/01/2021 | 1,0650 | -1,39% | 1,0750 | 1,0150 | 1,0350 | 96889 |
| 25/01/2021 | 1,0800 | 0,00% | 1,0800 | 1,0500 | 1,0500 | 22971 |
| 22/01/2021 | 1,0800 | -2,70% | 1,0900 | 1,0400 | 1,0900 | 79160 |
| 21/01/2021 | 1,1100 | -2,20% | 1,1200 | 1,0900 | 1,1200 | 7873 |
| 20/01/2021 | 1,1350 | 1,34% | 1,1350 | 1,0600 | 1,1200 | 35953 |
| 19/01/2021 | 1,1200 | 2,75% | 1,1400 | 1,0800 | 1,1000 | 31241 |
| 18/01/2021 | 1,0900 | -0,46% | 1,1250 | 1,0800 | 1,1250 | 19926 |
| 15/01/2021 | 1,0950 | -2,23% | 1,1500 | 1,0500 | 1,1200 | 102144 |
| 14/01/2021 | 1,1200 | -3,45% | 1,1900 | 1,0100 | 1,1700 | 170419 |
| 13/01/2021 | 1,1600 | -2,52% | 1,1900 | 1,1600 | 1,1900 | 33537 |
| 12/01/2021 | 1,1900 | 4,85% | 1,1900 | 1,1300 | 1,1400 | 44515 |
| 11/01/2021 | 1,1350 | 0,44% | 1,1500 | 1,1200 | 1,1500 | 66707 |
| 08/01/2021 | 1,1300 | -2,59% | 1,1800 | 1,1100 | 1,1200 | 111937 |
| 07/01/2021 | 1,1600 | 13,73% | 1,1600 | 1,0000 | 1,0500 | 500007 |
| 06/01/2021 | 1,0200 | 6,92% | 1,0200 | 0,9300 | 0,9540 | 73942 |
| 05/01/2021 | 0,9540 | 3,70% | 0,9560 | 0,9240 | 0,9560 | 52910 |
| 04/01/2021 | 0,9200 | -0,22% | 0,9580 | 0,9200 | 0,9200 | 65509 |
| 31/12/2020 | 0,9220 | 0,00% | 0,9620 | 0,9200 | 0,9300 | 44258 |
| 30/12/2020 | 0,9220 | -2,95% | 0,9780 | 0,9200 | 0,9780 | 75648 |
| 29/12/2020 | 0,9500 | 1,06% | 0,9800 | 0,9220 | 0,9500 | 110518 |
| 28/12/2020 | 0,9400 | 2,17% | 0,9500 | 0,9200 | 0,9480 | 63454 |
| 24/12/2020 | 0,9200 | 0,22% | 0,9460 | 0,9200 | 0,9400 | 40572 |
| 23/12/2020 | 0,9180 | 0,88% | 0,9500 | 0,9120 | 0,9500 | 70013 |
| 22/12/2020 | 0,9100 | -0,66% | 0,9520 | 0,8900 | 0,8900 | 159631 |
| 21/12/2020 | 0,9160 | -2,55% | 0,9800 | 0,8840 | 0,9800 | 142772 |
| 18/12/2020 | 0,9400 | 5,62% | 0,9900 | 0,9000 | 0,9500 | 333798 |
| 17/12/2020 | 0,8900 | 8,80% | 0,8900 | 0,8020 | 0,8020 | 134456 |
| 16/12/2020 | 0,8180 | 0,25% | 0,8180 | 0,7960 | 0,7960 | 15586 |
| 15/12/2020 | 0,8160 | -0,24% | 0,8480 | 0,8020 | 0,8120 | 48520 |
| 14/12/2020 | 0,8180 | 2,51% | 0,8360 | 0,8100 | 0,8100 | 35242 |
| 11/12/2020 | 0,7980 | -7,42% | 0,8800 | 0,7980 | 0,8460 | 238114 |
| 10/12/2020 | 0,8620 | 2,86% | 0,8880 | 0,8320 | 0,8500 | 174900 |
| 09/12/2020 | 0,8380 | 6,08% | 0,8460 | 0,7440 | 0,7440 | 370231 |
| 08/12/2020 | 0,7900 | 1,54% | 0,7900 | 0,7560 | 0,7560 | 18470 |
| 07/12/2020 | 0,7780 | 2,37% | 0,7800 | 0,7340 | 0,7340 | 86438 |
| 04/12/2020 | 0,7600 | 4,11% | 0,7640 | 0,7200 | 0,7460 | 82638 |
| 03/12/2020 | 0,7300 | 1,39% | 0,7460 | 0,7220 | 0,7460 | 6783 |
| 02/12/2020 | 0,7200 | -0,83% | 0,7220 | 0,7200 | 0,7220 | 12879 |
| 01/12/2020 | 0,7260 | 0,28% | 0,7460 | 0,7180 | 0,7180 | 20450 |
| 30/11/2020 | 0,7240 | -2,95% | 0,7460 | 0,7240 | 0,7460 | 23074 |
| 27/11/2020 | 0,7460 | 1,08% | 0,7700 | 0,7300 | 0,7420 | 90968 |
| 26/11/2020 | 0,7380 | 3,07% | 0,7400 | 0,7140 | 0,7340 | 66230 |
| 25/11/2020 | 0,7160 | 0,85% | 0,7380 | 0,7160 | 0,7260 | 87415 |
| 24/11/2020 | 0,7100 | 1,14% | 0,7460 | 0,7060 | 0,7440 | 75081 |
| 23/11/2020 | 0,7020 | -4,10% | 0,7460 | 0,7020 | 0,7460 | 86592 |
| 20/11/2020 | 0,7320 | -0,81% | 0,7460 | 0,7300 | 0,7320 | 21175 |
| 19/11/2020 | 0,7380 | 3,94% | 0,7520 | 0,7200 | 0,7340 | 178613 |
| 18/11/2020 | 0,7100 | -3,01% | 0,7400 | 0,6960 | 0,7400 | 94421 |
| 17/11/2020 | 0,7320 | 1,95% | 0,7380 | 0,6920 | 0,6920 | 22963 |
| 16/11/2020 | 0,7180 | 8,79% | 0,7180 | 0,6620 | 0,6800 | 154723 |
| 13/11/2020 | 0,6600 | 1,54% | 0,6780 | 0,6360 | 0,6500 | 47098 |
| 12/11/2020 | 0,6500 | 0,00% | 0,6500 | 0,6320 | 0,6400 | 58510 |
| 11/11/2020 | 0,6500 | -0,61% | 0,6640 | 0,6320 | 0,6440 | 27329 |
| 10/11/2020 | 0,6540 | 0,62% | 0,6800 | 0,6400 | 0,6500 | 32855 |
| 09/11/2020 | 0,6500 | 1,56% | 0,6600 | 0,6200 | 0,6200 | 148755 |
| 06/11/2020 | 0,6400 | 0,95% | 0,6400 | 0,6200 | 0,6200 | 45747 |
| 05/11/2020 | 0,6340 | 5,32% | 0,6440 | 0,6040 | 0,6440 | 43291 |
| 04/11/2020 | 0,6020 | -7,38% | 0,6280 | 0,6020 | 0,6100 | 70596 |
| 03/11/2020 | 0,6500 | 6,56% | 0,6500 | 0,6100 | 0,6100 | 9399 |
| 02/11/2020 | 0,6100 | -3,48% | 0,6500 | 0,6100 | 0,6500 | 2151 |
| 30/10/2020 | 0,6320 | 3,61% | 0,6320 | 0,6080 | 0,6080 | 11232 |
| 29/10/2020 | 0,6100 | -2,87% | 0,6340 | 0,6040 | 0,6340 | 51312 |
| 28/10/2020 | 0,6280 | 3,97% | 0,6280 | 0,6000 | 0,6000 | 60623 |
| 27/10/2020 | 0,6040 | 0,33% | 0,6180 | 0,6000 | 0,6020 | 20686 |
| 26/10/2020 | 0,6020 | -1,63% | 0,6100 | 0,6000 | 0,6000 | 85897 |
| 23/10/2020 | 0,6120 | 0,33% | 0,6160 | 0,6020 | 0,6020 | 16730 |
| 22/10/2020 | 0,6100 | -0,65% | 0,6140 | 0,6060 | 0,6060 | 14199 |
| 21/10/2020 | 0,6140 | -0,97% | 0,6260 | 0,6100 | 0,6120 | 12357 |
| 20/10/2020 | 0,6200 | -1,27% | 0,6280 | 0,6080 | 0,6280 | 12287 |
| 19/10/2020 | 0,6280 | 1,29% | 0,6280 | 0,6100 | 0,6100 | 24653 |
| 16/10/2020 | 0,6200 | 0,00% | 0,6200 | 0,6080 | 0,6080 | 10656 |
| 15/10/2020 | 0,6200 | 0,00% | 0,6280 | 0,6080 | 0,6280 | 4609 |
| 14/10/2020 | 0,6200 | 0,00% | 0,6200 | 0,6100 | 0,6200 | 4852 |
| 13/10/2020 | 0,6200 | -1,59% | 0,6260 | 0,6120 | 0,6120 | 18545 |
| 12/10/2020 | 0,6300 | 3,28% | 0,6320 | 0,6080 | 0,6200 | 17061 |
| 09/10/2020 | 0,6100 | -0,97% | 0,6100 | 0,6100 | 0,6100 | 1102 |
| 08/10/2020 | 0,6160 | 0,65% | 0,6200 | 0,6020 | 0,6100 | 29465 |
| 07/10/2020 | 0,6120 | -1,29% | 0,6300 | 0,6120 | 0,6120 | 1355 |
| 06/10/2020 | 0,6200 | -1,59% | 0,6340 | 0,6140 | 0,6340 | 12586 |
| 05/10/2020 | 0,6300 | 0,64% | 0,6320 | 0,6100 | 0,6100 | 21087 |
| 02/10/2020 | 0,6260 | -0,32% | 0,6260 | 0,6060 | 0,6060 | 80131 |
| 01/10/2020 | 0,6280 | -0,32% | 0,6320 | 0,6020 | 0,6320 | 19738 |
| 30/09/2020 | 0,6300 | 5,00% | 0,6300 | 0,6000 | 0,6000 | 1860 |
| 29/09/2020 | 0,6000 | 0,00% | 0,6400 | 0,5900 | 0,6400 | 1415 |
| 28/09/2020 | 0,6000 | -3,23% | 0,6200 | 0,6000 | 0,6200 | 82782 |
| 25/09/2020 | 0,6200 | 0,00% | 0,6340 | 0,6200 | 0,6200 | 13821 |
| 24/09/2020 | 0,6200 | 0,00% | 0,6280 | 0,6200 | 0,6200 | 350 |
| 23/09/2020 | 0,6200 | -0,32% | 0,6280 | 0,6200 | 0,6200 | 9504 |
| 22/09/2020 | 0,6220 | -1,27% | 0,6400 | 0,6220 | 0,6300 | 15367 |
| 21/09/2020 | 0,6300 | -0,63% | 0,6360 | 0,6300 | 0,6360 | 14181 |
| 18/09/2020 | 0,6340 | -5,09% | 0,6680 | 0,6340 | 0,6360 | 11498 |
| 17/09/2020 | 0,6680 | 3,09% | 0,6680 | 0,6280 | 0,6280 | 8437 |
| 16/09/2020 | 0,6480 | 1,57% | 0,6500 | 0,6360 | 0,6360 | 8270 |
| 15/09/2020 | 0,6380 | -1,54% | 0,6660 | 0,6380 | 0,6600 | 5682 |
| 14/09/2020 | 0,6480 | -2,99% | 0,6640 | 0,6480 | 0,6480 | 11434 |
| 11/09/2020 | 0,6680 | 0,00% | 0,6680 | 0,6500 | 0,6680 | 6463 |
| 10/09/2020 | 0,6680 | 3,41% | 0,6680 | 0,6460 | 0,6540 | 5655 |
| 09/09/2020 | 0,6460 | 0,00% | 0,6460 | 0,6340 | 0,6400 | 828 |
| 08/09/2020 | 0,6460 | -2,71% | 0,6580 | 0,6360 | 0,6440 | 5354 |
| 07/09/2020 | 0,6640 | -0,60% | 0,6700 | 0,6380 | 0,6380 | 19190 |
| 04/09/2020 | 0,6680 | 0,00% | 0,6700 | 0,6340 | 0,6340 | 14111 |
| 03/09/2020 | 0,6680 | 6,03% | 0,6700 | 0,6300 | 0,6700 | 11765 |
| 02/09/2020 | 0,6300 | -0,63% | 0,6480 | 0,6300 | 0,6340 | 34437 |
| 01/09/2020 | 0,6340 | -0,94% | 0,6400 | 0,6340 | 0,6360 | 16679 |
| 31/08/2020 | 0,6400 | 0,31% | 0,6660 | 0,6360 | 0,6660 | 2988 |
| 28/08/2020 | 0,6380 | -0,31% | 0,6400 | 0,6380 | 0,6400 | 8884 |
| 27/08/2020 | 0,6400 | -0,62% | 0,6400 | 0,6400 | 0,6400 | 2900 |
| 26/08/2020 | 0,6440 | -0,31% | 0,6500 | 0,6440 | 0,6440 | 8205 |
| 25/08/2020 | 0,6460 | 0,31% | 0,6580 | 0,6440 | 0,6440 | 16515 |
| 24/08/2020 | 0,6440 | -2,42% | 0,6440 | 0,6420 | 0,6420 | 21041 |
| 21/08/2020 | 0,6600 | -1,79% | 0,6620 | 0,6420 | 0,6420 | 28729 |
| 20/08/2020 | 0,6720 | 5,00% | 0,6720 | 0,6360 | 0,6440 | 13959 |
| 19/08/2020 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 189 |
| 18/08/2020 | 0,6400 | -0,93% | 0,6660 | 0,6380 | 0,6380 | 10496 |
| 17/08/2020 | 0,6460 | -2,12% | 0,6500 | 0,6360 | 0,6460 | 3590 |
| 14/08/2020 | 0,6600 | 0,00% | 0,6740 | 0,6600 | 0,6700 | 4135 |
| 13/08/2020 | 0,6600 | -1,49% | 0,6600 | 0,6520 | 0,6520 | 728 |
| 12/08/2020 | 0,6700 | 0,00% | 0,6720 | 0,6700 | 0,6720 | 1026 |
| 11/08/2020 | 0,6700 | 1,52% | 0,6700 | 0,6420 | 0,6420 | 8840 |
| 10/08/2020 | 0,6600 | 0,61% | 0,6760 | 0,6380 | 0,6380 | 7403 |
| 07/08/2020 | 0,6560 | 0,92% | 0,6560 | 0,6360 | 0,6420 | 5704 |
| 06/08/2020 | 0,6500 | -3,85% | 0,6700 | 0,6420 | 0,6440 | 10495 |
| 05/08/2020 | 0,6760 | -0,29% | 0,6780 | 0,6420 | 0,6420 | 23265 |
| 04/08/2020 | 0,6780 | 2,11% | 0,6780 | 0,6600 | 0,6600 | 8351 |
| 03/08/2020 | 0,6640 | 0,30% | 0,6760 | 0,6600 | 0,6760 | 4925 |
| 31/07/2020 | 0,6620 | 0,00% | 0,6620 | 0,6620 | 0,6620 | 7892 |
| 30/07/2020 | 0,6620 | -0,90% | 0,7120 | 0,6620 | 0,7120 | 16474 |
| 29/07/2020 | 0,6680 | -1,76% | 0,6900 | 0,6680 | 0,6900 | 12216 |
| 28/07/2020 | 0,6800 | -4,23% | 0,6980 | 0,6600 | 0,6900 | 17798 |
| 27/07/2020 | 0,7100 | 2,31% | 0,7200 | 0,6680 | 0,7200 | 48707 |
| 24/07/2020 | 0,6940 | 0,00% | 0,7080 | 0,6920 | 0,7000 | 10850 |
| 23/07/2020 | 0,6940 | -0,86% | 0,7060 | 0,6900 | 0,6920 | 16221 |
| 22/07/2020 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 3542 |
| 21/07/2020 | 0,7000 | 0,86% | 0,7340 | 0,6920 | 0,6920 | 62682 |
| 20/07/2020 | 0,6940 | 0,58% | 0,6940 | 0,6920 | 0,6920 | 4181 |
| 17/07/2020 | 0,6900 | -1,43% | 0,7000 | 0,6900 | 0,7000 | 29426 |
| 16/07/2020 | 0,7000 | 0,00% | 0,7000 | 0,6940 | 0,6940 | 30550 |
| 15/07/2020 | 0,7000 | 0,29% | 0,7000 | 0,6900 | 0,6920 | 67773 |
| 14/07/2020 | 0,6980 | -1,69% | 0,7020 | 0,6860 | 0,7020 | 82524 |
| 13/07/2020 | 0,7100 | 0,57% | 0,7200 | 0,7020 | 0,7020 | 19477 |
| 10/07/2020 | 0,7060 | -0,28% | 0,7420 | 0,7020 | 0,7080 | 28598 |
| 09/07/2020 | 0,7080 | -2,48% | 0,7400 | 0,7080 | 0,7400 | 22931 |
| 08/07/2020 | 0,7260 | -1,36% | 0,7400 | 0,7260 | 0,7280 | 17805 |
| 07/07/2020 | 0,7360 | -0,81% | 0,7440 | 0,7320 | 0,7320 | 2573 |
| 06/07/2020 | 0,7420 | -0,27% | 0,7600 | 0,7420 | 0,7600 | 36884 |
| 03/07/2020 | 0,7440 | 0,00% | 0,7500 | 0,7440 | 0,7500 | 3452 |
| 02/07/2020 | 0,7440 | -3,38% | 0,7580 | 0,7380 | 0,7420 | 55668 |
| 01/07/2020 | 0,7700 | 4,62% | 0,7700 | 0,7220 | 0,7220 | 1508 |
| 30/06/2020 | 0,7360 | -1,87% | 0,7400 | 0,7340 | 0,7400 | 10654 |
| 29/06/2020 | 0,7500 | -1,06% | 0,7500 | 0,7360 | 0,7360 | 13075 |
| 26/06/2020 | 0,7580 | 1,07% | 0,7580 | 0,7380 | 0,7500 | 15805 |
| 25/06/2020 | 0,7500 | 2,74% | 0,7680 | 0,7320 | 0,7320 | 91560 |
| 24/06/2020 | 0,7300 | -0,82% | 0,7480 | 0,7300 | 0,7340 | 9325 |
| 23/06/2020 | 0,7360 | -2,13% | 0,7600 | 0,7360 | 0,7500 | 52317 |
| 22/06/2020 | 0,7520 | -2,34% | 0,7680 | 0,7400 | 0,7400 | 45824 |
| 19/06/2020 | 0,7700 | 2,67% | 0,7720 | 0,7420 | 0,7720 | 42093 |
| 18/06/2020 | 0,7500 | 1,90% | 0,7600 | 0,7220 | 0,7480 | 22090 |
| 17/06/2020 | 0,7360 | -1,87% | 0,7560 | 0,7360 | 0,7500 | 6974 |
| 16/06/2020 | 0,7500 | -1,32% | 0,7720 | 0,7420 | 0,7680 | 37983 |
| 15/06/2020 | 0,7600 | 0,00% | 0,7700 | 0,7340 | 0,7680 | 23084 |
| 12/06/2020 | 0,7600 | 1,06% | 0,7700 | 0,7300 | 0,7300 | 44847 |
| 11/06/2020 | 0,7520 | -3,09% | 0,7600 | 0,7240 | 0,7600 | 41925 |
| 10/06/2020 | 0,7760 | -1,77% | 0,8100 | 0,7500 | 0,8100 | 141877 |
| 09/06/2020 | 0,7900 | -4,59% | 0,8300 | 0,7820 | 0,8060 | 75856 |
| 08/06/2020 | 0,8280 | 3,50% | 0,8500 | 0,7840 | 0,8000 | 238419 |
| 05/06/2020 | 0,8000 | 5,26% | 0,8000 | 0,7600 | 0,7720 | 110355 |
| 04/06/2020 | 0,7600 | 2,43% | 0,7600 | 0,7220 | 0,7460 | 106115 |
| 03/06/2020 | 0,7420 | 1,09% | 0,7600 | 0,7200 | 0,7600 | 38503 |
| 02/06/2020 | 0,7340 | 2,80% | 0,7340 | 0,7020 | 0,7140 | 81372 |
| 01/06/2020 | 0,7140 | 1,13% | 0,7380 | 0,7140 | 0,7380 | 31280 |
| 29/05/2020 | 0,7060 | 0,57% | 0,7060 | 0,6800 | 0,7020 | 88403 |
| 28/05/2020 | 0,7020 | -1,40% | 0,7200 | 0,7020 | 0,7140 | 47462 |
| 27/05/2020 | 0,7120 | 1,71% | 0,7180 | 0,7020 | 0,7180 | 11072 |
| 26/05/2020 | 0,7000 | -2,51% | 0,7060 | 0,6920 | 0,7000 | 137770 |
| 25/05/2020 | 0,7180 | 1,13% | 0,7180 | 0,6960 | 0,6960 | 5062 |
| 22/05/2020 | 0,7100 | 0,00% | 0,7360 | 0,6980 | 0,7340 | 47231 |
| 21/05/2020 | 0,7100 | 4,11% | 0,7500 | 0,6780 | 0,6800 | 174475 |
| 20/05/2020 | 0,6820 | -2,57% | 0,7080 | 0,6820 | 0,6900 | 42468 |
| 19/05/2020 | 0,7000 | 0,00% | 0,7400 | 0,6940 | 0,7400 | 43011 |
| 18/05/2020 | 0,7000 | -2,78% | 0,7200 | 0,6900 | 0,7100 | 104616 |
| 15/05/2020 | 0,7200 | 2,56% | 0,7260 | 0,7020 | 0,7040 | 77262 |
| 14/05/2020 | 0,7020 | -2,23% | 0,7380 | 0,6920 | 0,7380 | 91526 |
| 13/05/2020 | 0,7180 | -4,01% | 0,7500 | 0,7080 | 0,7500 | 178293 |
| 12/05/2020 | 0,7480 | -0,53% | 0,7640 | 0,7340 | 0,7640 | 83945 |
| 11/05/2020 | 0,7520 | -4,33% | 0,7880 | 0,7520 | 0,7800 | 118712 |
| 08/05/2020 | 0,7860 | -2,96% | 0,8300 | 0,7640 | 0,8100 | 248367 |
| 07/05/2020 | 0,8100 | 8,00% | 0,8480 | 0,7700 | 0,7700 | 374714 |
| 06/05/2020 | 0,7500 | -1,06% | 0,7680 | 0,7500 | 0,7580 | 130693 |
| 05/05/2020 | 0,7580 | -0,26% | 0,7600 | 0,7420 | 0,7600 | 24113 |
| 04/05/2020 | 0,7600 | -1,04% | 0,7680 | 0,7400 | 0,7680 | 49640 |
| 30/04/2020 | 0,7680 | 1,05% | 0,7680 | 0,7520 | 0,7600 | 62506 |
| 29/04/2020 | 0,7600 | 4,11% | 0,7600 | 0,7220 | 0,7400 | 130014 |
| 28/04/2020 | 0,7300 | -0,82% | 0,7380 | 0,7220 | 0,7380 | 35141 |
| 27/04/2020 | 0,7360 | -0,27% | 0,7400 | 0,7360 | 0,7400 | 15700 |
| 24/04/2020 | 0,7380 | -1,34% | 0,7660 | 0,7140 | 0,7660 | 79264 |
| 23/04/2020 | 0,7480 | 3,89% | 0,7500 | 0,7320 | 0,7320 | 20075 |
| 22/04/2020 | 0,7200 | -0,55% | 0,7400 | 0,7200 | 0,7300 | 28887 |
| 21/04/2020 | 0,7240 | -2,16% | 0,7380 | 0,7200 | 0,7240 | 30124 |
| 20/04/2020 | 0,7400 | -1,33% | 0,7500 | 0,7400 | 0,7500 | 6284 |
| 17/04/2020 | 0,7500 | 2,74% | 0,7500 | 0,7200 | 0,7200 | 19720 |
| 16/04/2020 | 0,7300 | 1,96% | 0,7300 | 0,7200 | 0,7300 | 40892 |
| 15/04/2020 | 0,7160 | -4,53% | 0,7500 | 0,7080 | 0,7500 | 41895 |
| 14/04/2020 | 0,7500 | 3,88% | 0,7720 | 0,7300 | 0,7500 | 56622 |
| 09/04/2020 | 0,7220 | 0,00% | 0,7420 | 0,7100 | 0,7100 | 27054 |
| 08/04/2020 | 0,7220 | -2,43% | 0,7400 | 0,7220 | 0,7400 | 10907 |
| 07/04/2020 | 0,7400 | 0,54% | 0,7700 | 0,7360 | 0,7360 | 39863 |
| 06/04/2020 | 0,7360 | 2,22% | 0,7560 | 0,7180 | 0,7180 | 68106 |
| 03/04/2020 | 0,7200 | 4,05% | 0,7200 | 0,6900 | 0,7100 | 41497 |
| 02/04/2020 | 0,6920 | -1,98% | 0,7100 | 0,6920 | 0,7080 | 29266 |
| 01/04/2020 | 0,7060 | -1,67% | 0,7140 | 0,6920 | 0,7100 | 19355 |
| 31/03/2020 | 0,7180 | -0,28% | 0,7200 | 0,7020 | 0,7200 | 34605 |
| 30/03/2020 | 0,7200 | -0,28% | 0,7800 | 0,6740 | 0,7040 | 120732 |
| 27/03/2020 | 0,7220 | -0,82% | 0,7400 | 0,7000 | 0,7300 | 181697 |
| 26/03/2020 | 0,7280 | 1,39% | 0,8080 | 0,7000 | 0,7240 | 189954 |
| 25/03/2020 | 0,7180 | -5,77% | 0,7800 | 0,7180 | 0,7640 | 152715 |
| 24/03/2020 | 0,7620 | 1,33% | 0,8200 | 0,7200 | 0,7680 | 110607 |
| 23/03/2020 | 0,7520 | -4,81% | 0,7980 | 0,7520 | 0,7980 | 49029 |
| 20/03/2020 | 0,7900 | -3,19% | 0,8100 | 0,7620 | 0,7900 | 84416 |
| 19/03/2020 | 0,8160 | 0,25% | 0,8200 | 0,7500 | 0,8100 | 111087 |
| 18/03/2020 | 0,8140 | -13,40% | 0,8400 | 0,8140 | 0,8300 | 26844 |
| 17/03/2020 | 0,9400 | -0,21% | 0,9400 | 0,8400 | 0,8820 | 42636 |
| 16/03/2020 | 0,9420 | -5,80% | 1,0000 | 0,9240 | 1,0000 | 18695 |
| 13/03/2020 | 1,0000 | 5,26% | 1,0000 | 0,8800 | 0,9000 | 70497 |
| 12/03/2020 | 0,9500 | -15,18% | 1,1000 | 0,9500 | 1,1000 | 80013 |
| 11/03/2020 | 1,1200 | 0,00% | 1,1350 | 1,1100 | 1,1200 | 25763 |
| 10/03/2020 | 1,1200 | 1,82% | 1,1600 | 1,0550 | 1,0550 | 32258 |
| 09/03/2020 | 1,1000 | -3,51% | 1,1200 | 1,0900 | 1,0900 | 47290 |
| 06/03/2020 | 1,1400 | 0,88% | 1,1650 | 1,0950 | 1,0950 | 88168 |
| 05/03/2020 | 1,1300 | 2,73% | 1,1300 | 1,1000 | 1,1000 | 48222 |
| 04/03/2020 | 1,1000 | 0,46% | 1,1200 | 1,0950 | 1,0950 | 31842 |
| 03/03/2020 | 1,0950 | -2,67% | 1,1300 | 1,0950 | 1,1300 | 22337 |
| 02/03/2020 | 1,1250 | 0,45% | 1,1300 | 1,0900 | 1,1000 | 26738 |
| 28/02/2020 | 1,1200 | 0,90% | 1,1250 | 1,0900 | 1,0900 | 16468 |
| 27/02/2020 | 1,1100 | -0,89% | 1,1300 | 1,1000 | 1,1000 | 21635 |
| 26/02/2020 | 1,1200 | -0,44% | 1,1250 | 1,0950 | 1,0950 | 43367 |
| 25/02/2020 | 1,1250 | 0,45% | 1,1400 | 1,0950 | 1,0950 | 27906 |
| 24/02/2020 | 1,1200 | 1,36% | 1,1200 | 1,0800 | 1,0900 | 48974 |
| 21/02/2020 | 1,1050 | 1,38% | 1,1250 | 1,0850 | 1,0850 | 24489 |
| 20/02/2020 | 1,0900 | -0,46% | 1,1400 | 1,0800 | 1,1400 | 517933 |
| 19/02/2020 | 1,0950 | -3,52% | 1,1400 | 1,0950 | 1,1400 | 74081 |
| 18/02/2020 | 1,1350 | -0,44% | 1,1600 | 1,1250 | 1,1600 | 16227 |
| 17/02/2020 | 1,1400 | -2,15% | 1,1600 | 1,1200 | 1,1400 | 313791 |
| 14/02/2020 | 1,1650 | -0,43% | 1,1650 | 1,1250 | 1,1400 | 90026 |
| 13/02/2020 | 1,1700 | -0,43% | 1,1850 | 1,1400 | 1,1850 | 42597 |
| 12/02/2020 | 1,1750 | 1,29% | 1,1750 | 1,1400 | 1,1500 | 18799 |
| 11/02/2020 | 1,1600 | -0,43% | 1,1950 | 1,1400 | 1,1950 | 20560 |
| 10/02/2020 | 1,1650 | -2,10% | 1,1950 | 1,1350 | 1,1350 | 6479 |
| 07/02/2020 | 1,1900 | 3,48% | 1,1900 | 1,1400 | 1,1400 | 13682 |
| 06/02/2020 | 1,1500 | -1,71% | 1,1700 | 1,1450 | 1,1700 | 25757 |
| 05/02/2020 | 1,1700 | -0,85% | 1,1800 | 1,1700 | 1,1700 | 3333 |
| 04/02/2020 | 1,1800 | 3,96% | 1,1800 | 1,1350 | 1,1350 | 8052 |
| 03/02/2020 | 1,1350 | -0,44% | 1,1900 | 1,0800 | 1,1000 | 30321 |
| 31/01/2020 | 1,1400 | -1,30% | 1,1800 | 1,1400 | 1,1550 | 25407 |
| 30/01/2020 | 1,1550 | -0,86% | 1,1900 | 1,1550 | 1,1900 | 12244 |
| 29/01/2020 | 1,1650 | -2,51% | 1,1850 | 1,1650 | 1,1750 | 18274 |
| 28/01/2020 | 1,1950 | 0,42% | 1,2000 | 1,1650 | 1,1750 | 17454 |
| 27/01/2020 | 1,1900 | -0,83% | 1,2000 | 1,1800 | 1,2000 | 12494 |
| 24/01/2020 | 1,2000 | -0,41% | 1,2050 | 1,1850 | 1,1850 | 10848 |
| 23/01/2020 | 1,2050 | 0,00% | 1,2050 | 1,2050 | 1,2050 | 11959 |
| 22/01/2020 | 1,2050 | -1,23% | 1,2350 | 1,2050 | 1,2350 | 6652 |
| 21/01/2020 | 1,2200 | 0,83% | 1,2350 | 1,2000 | 1,2100 | 11392 |
| 20/01/2020 | 1,2100 | -2,02% | 1,2400 | 1,2100 | 1,2200 | 28605 |
| 17/01/2020 | 1,2350 | 0,00% | 1,2350 | 1,2100 | 1,2100 | 3691 |
| 16/01/2020 | 1,2350 | 1,23% | 1,2500 | 1,2200 | 1,2350 | 21350 |
| 15/01/2020 | 1,2200 | -0,81% | 1,2300 | 1,2050 | 1,2300 | 16331 |
| 14/01/2020 | 1,2300 | -0,40% | 1,2300 | 1,2300 | 1,2300 | 9222 |
| 13/01/2020 | 1,2350 | 0,41% | 1,2350 | 1,2350 | 1,2350 | 9890 |
| 10/01/2020 | 1,2300 | -0,40% | 1,2350 | 1,2300 | 1,2350 | 6491 |
| 09/01/2020 | 1,2350 | 0,00% | 1,2500 | 1,2350 | 1,2350 | 3999 |
| 08/01/2020 | 1,2350 | 0,00% | 1,2350 | 1,2300 | 1,2350 | 9911 |
| 07/01/2020 | 1,2350 | -0,40% | 1,2450 | 1,2350 | 1,2450 | 10437 |
| 06/01/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1375 |
| 03/01/2020 | 1,2400 | 0,40% | 1,2700 | 1,2350 | 1,2350 | 6759 |
| 02/01/2020 | 1,2350 | 0,82% | 1,2750 | 1,2050 | 1,2050 | 28769 |
| 31/12/2019 | 1,2250 | 1,66% | 1,2400 | 1,2050 | 1,2050 | 14599 |
| 30/12/2019 | 1,2050 | -2,43% | 1,2150 | 1,2050 | 1,2050 | 15421 |
| 27/12/2019 | 1,2350 | -1,98% | 1,2500 | 1,2300 | 1,2300 | 23718 |
| 24/12/2019 | 1,2600 | 0,40% | 1,2700 | 1,2000 | 1,2000 | 52683 |
| 23/12/2019 | 1,2550 | 2,87% | 1,2550 | 1,1800 | 1,2100 | 104133 |
| 20/12/2019 | 1,2200 | -0,81% | 1,2400 | 1,2000 | 1,2000 | 6130 |
| 19/12/2019 | 1,2300 | 2,07% | 1,2300 | 1,2100 | 1,2100 | 18021 |
| 18/12/2019 | 1,2050 | 0,84% | 1,2200 | 1,1800 | 1,1800 | 27280 |
| 17/12/2019 | 1,1950 | -1,24% | 1,2250 | 1,1750 | 1,1900 | 37713 |
| 16/12/2019 | 1,2100 | -0,41% | 1,2350 | 1,2100 | 1,2200 | 11857 |
| 13/12/2019 | 1,2150 | -1,22% | 1,2350 | 1,2150 | 1,2250 | 17771 |
| 12/12/2019 | 1,2300 | -1,60% | 1,2500 | 1,2200 | 1,2450 | 51624 |
| 11/12/2019 | 1,2500 | 1,63% | 1,2550 | 1,2200 | 1,2200 | 38476 |
| 10/12/2019 | 1,2300 | -1,60% | 1,2750 | 1,2300 | 1,2600 | 42259 |
| 09/12/2019 | 1,2500 | 0,40% | 1,2500 | 1,2400 | 1,2450 | 17742 |
| 06/12/2019 | 1,2450 | 2,05% | 1,2450 | 1,2200 | 1,2450 | 21035 |
| 05/12/2019 | 1,2200 | -1,21% | 1,2350 | 1,2200 | 1,2200 | 18180 |
| 04/12/2019 | 1,2350 | -0,40% | 1,2600 | 1,2350 | 1,2350 | 41833 |
| 03/12/2019 | 1,2400 | 0,00% | 1,2500 | 1,2200 | 1,2200 | 19788 |
| 02/12/2019 | 1,2400 | 0,00% | 1,2750 | 1,2200 | 1,2200 | 115128 |
| 29/11/2019 | 1,2400 | 1,64% | 1,2400 | 1,2100 | 1,2100 | 15789 |
| 28/11/2019 | 1,2200 | 0,83% | 1,2500 | 1,2200 | 1,2200 | 62064 |
| 27/11/2019 | 1,2100 | 1,26% | 1,2300 | 1,2050 | 1,2050 | 10278 |
| 26/11/2019 | 1,1950 | -1,65% | 1,2300 | 1,1950 | 1,1950 | 20391 |
| 25/11/2019 | 1,2150 | 2,53% | 1,2150 | 1,1750 | 1,1750 | 10843 |
| 22/11/2019 | 1,1850 | 0,85% | 1,2000 | 1,1700 | 1,1700 | 14225 |
| 21/11/2019 | 1,1750 | -0,42% | 1,1800 | 1,1650 | 1,1700 | 27190 |
| 20/11/2019 | 1,1800 | 0,00% | 1,2000 | 1,1650 | 1,1800 | 27742 |
| 19/11/2019 | 1,1800 | -1,26% | 1,1950 | 1,1700 | 1,1700 | 18383 |
| 18/11/2019 | 1,1950 | 0,84% | 1,1950 | 1,1550 | 1,1850 | 14015 |
| 15/11/2019 | 1,1850 | 0,42% | 1,2050 | 1,1600 | 1,1650 | 22203 |
| 14/11/2019 | 1,1800 | 0,00% | 1,1950 | 1,1550 | 1,1550 | 16781 |
| 13/11/2019 | 1,1800 | 0,85% | 1,1800 | 1,1550 | 1,1800 | 38463 |
| 12/11/2019 | 1,1700 | -5,65% | 1,2500 | 1,1700 | 1,2150 | 87485 |
| 11/11/2019 | 1,2400 | 0,00% | 1,2400 | 1,2150 | 1,2150 | 2609 |
| 08/11/2019 | 1,2400 | -0,80% | 1,2650 | 1,2250 | 1,2500 | 19156 |
| 07/11/2019 | 1,2500 | -2,72% | 1,2750 | 1,2500 | 1,2500 | 14752 |
| 06/11/2019 | 1,2850 | 2,80% | 1,2850 | 1,1950 | 1,1950 | 91079 |
| 05/11/2019 | 1,2500 | 2,04% | 1,2500 | 1,2000 | 1,2000 | 39367 |
| 04/11/2019 | 1,2250 | -0,81% | 1,2300 | 1,1900 | 1,1900 | 9103 |
| 01/11/2019 | 1,2350 | 1,65% | 1,2350 | 1,1850 | 1,1850 | 12347 |
| 31/10/2019 | 1,2150 | 1,67% | 1,2200 | 1,1700 | 1,1700 | 6382 |
| 30/10/2019 | 1,1950 | 1,70% | 1,2000 | 1,1700 | 1,1700 | 26090 |
| 29/10/2019 | 1,1750 | -1,26% | 1,1850 | 1,1600 | 1,1850 | 31471 |
| 28/10/2019 | 1,1900 | -2,46% | 1,2250 | 1,1700 | 1,2250 | 62062 |
| 25/10/2019 | 1,2200 | 0,83% | 1,2300 | 1,1900 | 1,2200 | 21221 |
| 24/10/2019 | 1,2100 | 0,83% | 1,2400 | 1,1800 | 1,1800 | 64413 |
| 23/10/2019 | 1,2000 | 4,35% | 1,2000 | 1,1500 | 1,1850 | 50547 |
| 22/10/2019 | 1,1500 | 0,00% | 1,1500 | 1,1200 | 1,1300 | 13135 |
| 21/10/2019 | 1,1500 | 3,14% | 1,1750 | 1,1100 | 1,1100 | 47454 |
| 18/10/2019 | 1,1150 | -0,45% | 1,1400 | 1,1050 | 1,1400 | 43694 |
| 17/10/2019 | 1,1200 | 0,45% | 1,1400 | 1,0900 | 1,0900 | 52678 |
| 16/10/2019 | 1,1150 | 1,36% | 1,1150 | 1,0850 | 1,0950 | 48873 |
| 15/10/2019 | 1,1000 | -3,93% | 1,1500 | 1,0800 | 1,1500 | 131257 |
| 14/10/2019 | 1,1450 | -3,38% | 1,1750 | 1,1450 | 1,1650 | 70898 |
| 11/10/2019 | 1,1850 | 1,72% | 1,1950 | 1,1500 | 1,1950 | 22019 |
| 10/10/2019 | 1,1650 | -2,10% | 1,1950 | 1,1500 | 1,1650 | 28855 |
| 09/10/2019 | 1,1900 | 0,42% | 1,1900 | 1,1600 | 1,1800 | 21835 |
| 08/10/2019 | 1,1850 | -1,25% | 1,2100 | 1,1800 | 1,2000 | 15642 |
| 07/10/2019 | 1,2000 | -3,23% | 1,2000 | 1,1650 | 1,2000 | 49418 |
| 04/10/2019 | 1,2400 | -1,59% | 1,2400 | 1,1700 | 1,1850 | 62285 |
| 03/10/2019 | 1,2600 | 9,57% | 1,2600 | 1,1500 | 1,1500 | 44789 |
| 02/10/2019 | 1,1500 | 0,00% | 1,1750 | 1,1500 | 1,1600 | 34149 |
Sigue los mercados en Tiempo Real
Si quieres ser Premium, olvidarte de publicidad y refrescos de pantalla y tener TIEMPO REAL.
Con la mejor posición de compra y venta para poder seguir subastas, apertura y cierre.
Estas son algunas opciones:
1 Mes
14.00€
6 Mes
13.25€ (Mes)
1 Año
12.50€ (Mes)
MAS OPCIONES
No Gracias
BLOGS
Crear Foro
Crear Análisis
Crear Blog
Crear Noticia
Modo Pro
Sigue los mercados en Tiempo Real
Atención al Cliente: soporte@pcbolsa.com
© Copyright KGS S.L 1.999-2021
IBEX 35
Euro 50
DAX 30
FTSE 100
MIB 40
CAC 40
PSI 20
AMX 25
BEL 20
DOW JONES