Indices de Mercados

ADDEX N PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
08/04/20141,980 -0,020-1,000%2,0002,0501,98010.826
07/04/20142,000 0,0000,000%2,0002,0401,98010.922
04/04/20142,000 0,0000,000%2,0002,0102,00041.870
03/04/20142,000 -0,010-0,498%2,0102,0702,00025.471
02/04/20142,010 0,0100,500%2,0502,0702,00036.771
01/04/20142,000 0,0000,000%2,0502,0702,00011.052
31/03/20142,000 -0,050-2,439%2,0002,0502,00020.905
28/03/20142,050 0,0100,490%2,0502,0702,0507.991
27/03/20142,040 -0,020-0,971%2,0602,1002,04010.588
26/03/20142,060 -0,030-1,435%2,1502,1502,05015.415
25/03/20142,090 -0,030-1,415%2,1202,1602,0808.748
24/03/20142,120 0,0200,952%2,1502,2902,04051.620
21/03/20142,100 0,0803,960%2,0502,1002,03015.169
20/03/20142,020 -0,080-3,810%2,1002,1002,02031.705
19/03/20142,100 0,0000,000%2,1502,1502,1004.761
18/03/20142,100 -0,010-0,474%2,2002,2002,1008.453
17/03/20142,110 0,0502,427%2,2302,2302,10019.230
14/03/20142,060 -0,090-4,186%2,2002,2001,99073.119
13/03/20142,150 -0,030-1,376%2,1802,1802,14017.956
12/03/20142,180 0,0200,926%2,1802,2202,17040.188
11/03/20142,160 0,0301,408%2,2002,2002,15029.501
10/03/20142,130 -0,080-3,620%2,2002,2002,10035.204
07/03/20142,210 -0,030-1,339%2,2502,2502,17082.995
06/03/20142,240 0,25012,563%1,9902,2401,99084.376
05/03/20141,990 0,0804,188%1,9702,0501,95078.804
04/03/20141,910 -0,010-0,521%2,0402,0401,900121.883
03/03/20141,920 -0,130-6,341%2,0002,0001,850104.552
28/02/20142,050 -0,080-3,756%2,1502,1502,000193.704
27/02/20142,130 -0,030-1,389%2,1302,1702,13026.582
26/02/20142,160 -0,110-4,846%2,2502,2502,090135.345
25/02/20142,270 0,0000,000%2,2702,2702,25035.777
24/02/20142,270 -0,030-1,304%2,3002,3002,25045.657
21/02/20142,300 0,0200,877%2,2902,3302,28084.286
20/02/20142,280 -0,070-2,979%2,3502,3502,28063.005
19/02/20142,350 -0,040-1,674%2,3702,3902,35018.991
18/02/20142,390 0,0000,000%2,4202,4202,36055.095
17/02/20142,390 -0,010-0,417%2,3902,3902,300157.149
14/02/20142,400 -0,010-0,415%2,4302,4602,40092.030
13/02/20142,410 -0,040-1,633%2,5002,5002,40076.818
12/02/20142,450 -0,130-5,039%2,6002,6302,420350.651
11/02/20142,580 0,0803,200%2,5502,6502,500312.518
10/02/20142,500 -0,920-26,901%3,2003,2002,250755.686
07/02/20143,420 0,0000,000%3,4503,5003,36026.702
06/02/20143,420 -0,080-2,286%3,5003,5003,38012.591
05/02/20143,500 0,0100,287%3,5003,5003,3708.340
04/02/20143,490 0,0401,159%3,5003,5003,3604.651
03/02/20143,450 -0,040-1,146%3,5503,5503,4502.366
31/01/20143,490 -0,010-0,286%3,5503,5503,39022.819
30/01/20143,500 0,0000,000%3,4803,6303,46022.289
29/01/20143,500 0,0501,449%3,5503,5503,40028.121
28/01/20143,450 0,0000,000%3,5003,5003,4507.376
27/01/20143,450 -0,030-0,862%3,4503,4903,40012.052
24/01/20143,480 -0,110-3,064%3,6303,6303,48041.873
23/01/20143,590 0,0000,000%3,6003,6003,51015.245
22/01/20143,590 0,0300,843%3,6003,6303,51070.205
21/01/20143,560 0,0200,565%3,5603,6303,55013.232
20/01/20143,540 -0,110-3,014%3,7003,7003,50052.876
17/01/20143,650 0,0902,528%3,7003,7403,55031.048
16/01/20143,560 -0,040-1,111%3,6503,6503,53019.591
15/01/20143,600 0,0000,000%3,6503,6703,55043.882
14/01/20143,600 -0,070-1,907%3,6703,6703,59014.194
13/01/20143,670 0,0200,548%3,7003,7003,6605.776
10/01/20143,650 -0,020-0,545%3,7503,7503,6107.450
09/01/20143,670 0,1203,380%3,7003,7503,58073.141
08/01/20143,550 -0,040-1,114%3,5903,6403,55015.088
07/01/20143,590 -0,110-2,973%3,7403,7403,46039.223
06/01/20143,700 -0,050-1,333%3,7503,7503,6506.696
03/01/20143,750 0,0300,806%3,7403,7503,65026.574
30/12/20133,720 -0,030-0,800%3,7503,7503,6208.984
27/12/20133,750 0,0200,536%3,7303,7503,5108.934
23/12/20133,730 0,1203,324%3,6603,7403,65026.337
20/12/20133,610 -0,090-2,432%3,7003,7003,60027.075
19/12/20133,700 0,0501,370%3,6503,7003,55034.270
18/12/20133,650 0,2407,038%3,4103,6503,41033.344
17/12/20133,410 0,0601,791%3,3603,4203,33029.706
16/12/20133,350 0,0000,000%3,3503,3503,2609.730
13/12/20133,350 -0,050-1,471%3,4003,4003,350421
12/12/20133,400 -0,050-1,449%3,5003,5003,2009.912
11/12/20133,450 -0,050-1,429%3,5003,5003,4202.312
10/12/20133,500 -0,050-1,408%3,5503,5503,45013.485
09/12/20133,550 0,0000,000%3,5503,5503,4207.599
06/12/20133,550 0,0702,011%3,4803,5503,4802.582
05/12/20133,480 -0,040-1,136%3,5503,5503,4805.335
04/12/20133,520 -0,020-0,565%3,5303,5503,30022.373
03/12/20133,540 -0,110-3,014%3,6503,6503,5407.860
02/12/20133,650 0,1103,107%3,5403,6503,54017.059
29/11/20133,540 -0,110-3,014%3,7003,7003,53034.037
28/11/20133,650 -0,030-0,815%3,7003,7003,6004.120
27/11/20133,680 0,0200,546%3,7003,7003,6305.131
26/11/20133,660 0,0100,274%3,6503,7003,6405.947
25/11/20133,650 0,0100,275%3,6503,6903,65010.643
22/11/20133,640 -0,010-0,274%3,6503,7003,60011.671
21/11/20133,650 0,0000,000%3,7003,7003,650750
20/11/20133,650 0,0000,000%3,7003,7003,61011.420
19/11/20133,650 -0,050-1,351%3,7503,7503,6506.301
18/11/20133,700 -0,050-1,333%3,7503,7503,67011.162
15/11/20133,750 0,0100,267%3,6503,7503,6508.771
14/11/20133,740 0,0100,268%3,7303,7503,60015.433
13/11/20133,730 0,1303,611%3,6503,7903,64019.518
12/11/20133,600 -0,090-2,439%3,7503,7903,60016.940