Datos Históricos 3i - III

III Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 May 2020 838.20 25.00 3.07% 833.20 854.20 827.60 2,247,873
25 May 2020 813.20 0.00 +0.00% 780.00 816.80 769.80 0.00
22 May 2020 813.20 17.00 2.14% 780.00 816.80 769.80 1,876,452
21 May 2020 796.20 -9.20 -1.14% 790.60 810.60 779.20 1,657,464
20 May 2020 805.40 -7.80 -0.96% 800.00 809.60 790.20 2,042,738
19 May 2020 813.20 2.80 0.35% 820.00 831.80 799.40 2,076,784
18 May 2020 810.40 44.40 5.8% 778.20 818.60 766.60 1,730,183
15 May 2020 766.00 -31.00 -3.89% 795.80 806.00 763.80 1,987,477
14 May 2020 797.00 47.20 6.3% 747.40 799.80 744.40 2,917,009
13 May 2020 749.80 -4.40 -0.58% 741.00 752.40 727.00 2,065,913
12 May 2020 754.20 18.80 2.56% 736.00 758.40 731.20 2,764,604
11 May 2020 735.40 -29.60 -3.87% 772.60 783.40 722.60 2,134,955
08 May 2020 765.00 0.00 +0.00% 749.80 766.80 738.20 0.00
07 May 2020 765.00 10.20 1.35% 749.80 766.80 738.20 2,569,579
06 May 2020 754.80 -14.00 -1.82% 773.20 780.80 754.00 1,194,635
05 May 2020 768.80 13.00 1.72% 770.60 781.20 752.80 1,570,541
04 May 2020 755.80 13.60 1.83% 741.80 761.80 721.80 2,142,471
01 May 2020 742.20 -41.80 -5.33% 765.80 776.00 740.40 1,265,279
30 Abr 2020 784.00 -43.60 -5.27% 845.80 850.40 783.40 2,401,673
29 Abr 2020 827.60 34.40 4.34% 795.40 839.00 793.40 1,591,697
28 Abr 2020 793.20 21.20 2.75% 772.00 808.60 769.20 3,083,604
27 Abr 2020 772.00 34.20 4.64% 757.00 774.80 753.20 1,913,420
24 Abr 2020 737.80 -6.40 -0.86% 732.80 749.60 714.80 1,715,492
23 Abr 2020 744.20 -1.20 -0.16% 751.20 755.40 732.00 1,900,013
22 Abr 2020 745.40 29.40 4.11% 729.00 754.00 720.80 2,234,346
21 Abr 2020 716.00 -56.20 -7.28% 752.00 758.20 716.00 2,085,641
20 Abr 2020 772.20 2.40 0.31% 780.60 780.60 752.60 1,243,746
17 Abr 2020 769.80 46.40 6.41% 755.40 785.60 745.80 2,399,575
16 Abr 2020 723.40 -4.60 -0.63% 733.80 753.20 710.40 3,013,689
15 Abr 2020 728.00 -18.00 -2.41% 736.40 755.40 719.20 3,300,741
14 Abr 2020 746.00 -27.20 -3.52% 780.20 785.60 746.00 3,301,096
13 Abr 2020 773.20 0.00 +0.00% 771.80 800.00 748.40 0.00
10 Abr 2020 773.20 0.00 +0.00% 771.80 800.00 748.40 0.00
09 Abr 2020 773.20 11.40 1.5% 771.80 800.00 748.40 2,103,863
08 Abr 2020 761.80 -7.60 -0.99% 748.80 765.20 733.60 2,492,364
07 Abr 2020 769.40 34.80 4.74% 751.60 797.20 739.80 2,879,135
06 Abr 2020 734.60 46.20 6.71% 699.20 736.80 699.20 2,516,950
03 Abr 2020 688.40 -26.00 -3.64% 711.20 711.20 680.00 2,625,019
02 Abr 2020 714.40 0.80 0.11% 716.60 742.00 699.00 3,024,442
01 Abr 2020 713.60 -78.60 -9.92% 765.80 766.40 710.20 3,169,061
31 Mar 2020 792.20 28.40 3.72% 786.20 797.20 764.60 4,424,816
30 Mar 2020 763.80 15.80 2.11% 757.60 763.80 706.00 2,494,885
27 Mar 2020 748.00 -66.80 -8.2% 792.00 792.00 731.00 2,955,325
26 Mar 2020 814.80 57.80 7.64% 753.40 814.80 725.20 4,522,552
25 Mar 2020 757.00 29.60 4.07% 764.60 792.20 722.00 3,475,605
24 Mar 2020 727.40 105.80 17.02% 654.00 727.40 633.00 3,731,647
23 Mar 2020 621.60 -46.00 -6.89% 626.80 668.60 619.00 5,143,415
20 Mar 2020 667.60 62.80 10.38% 650.40 691.40 629.20 7,167,391
19 Mar 2020 604.80 7.00 1.17% 603.60 705.00 590.40 5,917,953
18 Mar 2020 597.80 -33.00 -5.23% 608.80 614.20 529.80 6,072,461
17 Mar 2020 630.80 -52.00 -7.62% 716.20 720.40 606.60 5,452,828
16 Mar 2020 682.80 -47.80 -6.54% 688.20 693.20 606.60 6,430,691
13 Mar 2020 730.60 17.20 2.41% 791.40 818.20 718.60 4,932,769
12 Mar 2020 713.40 -117.00 -14.09% 783.60 789.20 706.40 5,681,976
11 Mar 2020 830.40 -32.20 -3.73% 872.40 879.00 824.60 3,959,070
10 Mar 2020 862.60 4.00 0.47% 874.00 903.60 861.80 3,941,899
09 Mar 2020 858.60 -71.80 -7.72% 877.00 887.80 850.80 4,303,173
06 Mar 2020 930.40 -43.20 -4.44% 948.40 955.20 910.80 3,607,942
05 Mar 2020 973.60 -52.90 -5.15% 1,026.50 1,035.00 965.40 3,161,662
04 Mar 2020 1,026.50 6.50 0.64% 1,023.50 1,045.50 1,011.00 2,013,196
03 Mar 2020 1,020.00 32.20 3.26% 1,000.00 1,040.50 994.80 3,222,513
02 Mar 2020 987.80 -20.20 -2.0% 1,020.00 1,038.00 983.60 3,609,687
28 Feb 2020 1,008.00 -36.50 -3.49% 1,004.00 1,023.50 991.80 5,608,050
27 Feb 2020 1,044.50 -61.50 -5.56% 1,087.00 1,090.00 1,036.50 1,929,526
Su Consulta Reciente
LSE
III
3i
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200527 00:48:31