Datos Históricos 3i - III

III Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Nov 2019 1,129.00 -10.00 -0.88% 1,133.00 1,138.00 1,120.00 1,423,641
08 Nov 2019 1,139.00 -3.00 -0.26% 1,133.00 1,153.00 1,133.00 1,080,238
07 Nov 2019 1,142.00 -7.50 -0.65% 1,149.50 1,158.50 1,136.00 1,551,798
06 Nov 2019 1,149.50 -0.50 -0.04% 1,145.00 1,150.50 1,141.00 1,476,379
05 Nov 2019 1,150.00 1.50 0.13% 1,154.50 1,154.50 1,138.00 1,193,735
04 Nov 2019 1,148.50 19.50 1.73% 1,141.50 1,151.50 1,135.50 917,148
01 Nov 2019 1,129.00 1.00 0.09% 1,128.00 1,135.50 1,125.50 1,363,315
31 Oct 2019 1,128.00 -5.00 -0.44% 1,139.00 1,149.50 1,123.00 1,179,056
30 Oct 2019 1,133.00 -20.00 -1.73% 1,152.00 1,153.50 1,122.50 1,440,477
29 Oct 2019 1,153.00 23.00 2.04% 1,129.50 1,153.50 1,106.50 2,053,240
28 Oct 2019 1,130.00 33.00 3.01% 1,100.00 1,133.00 1,093.50 1,294,864
25 Oct 2019 1,097.00 0.00 +0.00% 1,102.50 1,106.50 1,079.50 0.00
25 Oct 2019 1,097.00 -9.50 -0.86% 1,102.50 1,106.50 1,079.50 975,789
24 Oct 2019 1,106.50 28.00 2.6% 1,077.50 1,119.50 1,075.50 2,018,017
23 Oct 2019 1,078.50 9.00 0.84% 1,068.50 1,080.50 1,053.50 2,683,817
22 Oct 2019 1,069.50 -12.00 -1.11% 1,088.00 1,088.00 1,063.50 1,136,812
21 Oct 2019 1,081.50 0.00 0.0% 1,083.00 1,098.50 1,078.50 960,905
18 Oct 2019 1,081.50 -1.50 -0.14% 1,082.00 1,093.50 1,070.50 1,660,316
17 Oct 2019 1,083.00 24.00 2.27% 1,064.50 1,097.00 1,048.00 2,813,045
16 Oct 2019 1,059.00 -5.00 -0.47% 1,060.00 1,080.00 1,050.50 2,122,815
15 Oct 2019 1,064.00 -7.00 -0.65% 1,067.00 1,079.50 1,056.00 3,054,244
14 Oct 2019 1,071.00 -21.50 -1.97% 1,095.00 1,095.00 1,071.00 1,234,172
11 Oct 2019 1,092.50 32.00 3.02% 1,056.00 1,099.50 1,056.00 1,557,752
10 Oct 2019 1,060.50 -11.50 -1.07% 1,078.50 1,081.50 1,057.50 2,273,717
09 Oct 2019 1,072.00 -3.50 -0.33% 1,069.50 1,081.00 1,069.00 1,439,947
08 Oct 2019 1,075.50 -14.00 -1.28% 1,093.00 1,098.50 1,075.00 3,282,720
07 Oct 2019 1,089.50 -5.00 -0.46% 1,093.50 1,097.00 1,072.50 1,976,815
04 Oct 2019 1,094.50 18.00 1.67% 1,075.00 1,095.50 1,068.50 2,243,697
03 Oct 2019 1,076.50 -11.50 -1.06% 1,082.00 1,084.50 1,060.00 3,585,868
02 Oct 2019 1,088.00 -64.50 -5.6% 1,141.00 1,143.00 1,085.50 1,789,603
01 Oct 2019 1,152.50 -14.00 -1.2% 1,170.00 1,175.00 1,147.50 1,561,002
30 Sep 2019 1,166.50 -18.00 -1.52% 1,176.00 1,189.00 1,166.50 2,352,175
27 Sep 2019 1,184.50 38.50 3.36% 1,159.00 1,184.50 1,154.00 3,071,293
26 Sep 2019 1,146.00 34.50 3.1% 1,115.00 1,151.50 1,110.00 2,933,794
25 Sep 2019 1,111.50 -7.00 -0.63% 1,115.50 1,115.50 1,089.50 1,654,217
24 Sep 2019 1,118.50 1.50 0.13% 1,127.00 1,127.00 1,115.50 1,764,559
23 Sep 2019 1,117.00 7.00 0.63% 1,109.50 1,120.00 1,101.50 3,689,972
20 Sep 2019 1,110.00 -11.50 -1.03% 1,111.00 1,134.50 1,109.50 4,385,135
19 Sep 2019 1,121.50 8.00 0.72% 1,116.50 1,125.00 1,110.50 2,342,277
18 Sep 2019 1,113.50 -25.00 -2.2% 1,134.00 1,134.00 1,113.50 1,942,482
17 Sep 2019 1,138.50 13.50 1.2% 1,122.00 1,140.50 1,113.50 1,859,632
16 Sep 2019 1,125.00 10.00 0.9% 1,102.50 1,125.00 1,096.00 1,668,179
13 Sep 2019 1,115.00 14.50 1.32% 1,096.00 1,119.00 1,095.00 1,152,760
12 Sep 2019 1,100.50 -25.50 -2.26% 1,128.50 1,128.50 1,093.50 1,848,037
11 Sep 2019 1,126.00 -1.00 -0.09% 1,135.00 1,154.50 1,125.50 3,405,058
10 Sep 2019 1,127.00 -15.00 -1.31% 1,134.50 1,137.00 1,112.50 2,335,696
09 Sep 2019 1,142.00 -3.50 -0.31% 1,156.00 1,156.00 1,135.00 1,080,370
06 Sep 2019 1,145.50 -7.50 -0.65% 1,151.00 1,156.00 1,144.00 1,316,473
05 Sep 2019 1,153.00 20.50 1.81% 1,139.50 1,153.00 1,132.50 1,685,717
04 Sep 2019 1,132.50 5.50 0.49% 1,127.50 1,139.50 1,127.00 1,291,764
03 Sep 2019 1,127.00 6.50 0.58% 1,119.50 1,127.00 1,106.50 1,385,929
02 Sep 2019 1,120.50 0.00 +0.00% 1,105.00 1,124.00 1,097.50 0.00
02 Sep 2019 1,120.50 -1.00 -0.09% 1,105.00 1,124.00 1,097.50 1,106,625
02 Sep 2019 1,121.50 25.00 2.28% 1,105.00 1,124.00 1,097.50 1,091,345
30 Ago 2019 1,096.50 1.50 0.14% 1,101.50 1,108.50 1,092.50 1,188,060
29 Ago 2019 1,095.00 14.00 1.3% 1,076.50 1,100.50 1,076.50 2,785,807
28 Ago 2019 1,081.00 2.00 0.19% 1,083.00 1,086.50 1,073.00 1,473,997
27 Ago 2019 1,079.00 -7.50 -0.69% 1,086.50 1,090.00 1,071.50 2,057,368
26 Ago 2019 1,086.50 0.00 +0.00% 1,076.00 1,111.50 1,076.00 0.00
23 Ago 2019 1,086.50 0.50 0.05% 1,076.00 1,111.50 1,076.00 1,294,462
22 Ago 2019 1,086.00 -12.00 -1.09% 1,094.00 1,096.50 1,077.50 1,617,147
21 Ago 2019 1,098.00 11.50 1.06% 1,094.50 1,104.00 1,089.00 980,687
20 Ago 2019 1,086.50 4.50 0.42% 1,086.50 1,111.00 1,084.50 3,210,152
19 Ago 2019 1,082.00 12.00 1.12% 1,085.00 1,090.00 1,079.50 1,254,537
16 Ago 2019 1,070.00 6.00 0.56% 1,074.50 1,080.50 1,062.00 1,376,683
15 Ago 2019 1,064.00 -7.00 -0.65% 1,072.00 1,078.00 1,052.00 1,608,638
14 Ago 2019 1,071.00 -15.00 -1.38% 1,090.00 1,094.50 1,065.50 2,113,176
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:20191112 11:20:59