IBEX 35
Mercado Continuo
Noticias N
Foro
Chat
Buzσn de sugerencias
IBEX 35
7,366.10   10:24h14.10 (0.19%)
Rαnking MC
IAG4.07%MELIA HOTELS3.37%AMADEUS2.62%BANKIA1.15%INM.COLONIAL1.90%TELEFONICA2.74%
Aviso legalbolsa.es
 
COL
INM.COLONIALHISTΣRICO
10:22hΪltima transacciσn: 7.50 €0.15 (1.90%)Volumen: 208.909Mαximo diario: 7.74 €Mνnimo diario: 7.48 €1 semana1 mes3 meses1 aρo
DΝACAMBIO %MΑXIMOMΝNIMOCIERRE
14-07-203.29%7.93 €7.64 €7.64 €13-07-200.06%8.03 €7.86 €7.90 €10-07-201.94%7.96 €7.71 €7.90 €09-07-200.83%7.92 €7.72 €7.75 €08-07-201.26%7.96 €7.78 €7.81 €07-07-203.51%8.43 €8.04 €8.11 €06-07-202.13%8.47 €8.33 €8.41 €03-07-200.00%8.25 €8.09 €8.23 €
De a
Datos histσricos
DΝACIERRECAMBIOCAMBIO%MΑXIMOMΝNIMOVOLUMENVariaciσn desde 15 jul 19 a 14 jul 20:     2.35€ (-23.52%)
14-07-207.64 €0.263.29%7.93 €7.64 €80743213-07-207.90 €0.000.06%8.03 €7.86 €48864610-07-207.90 €0.151.94%7.96 €7.71 €45415609-07-207.75 €0.060.83%7.92 €7.72 €69692908-07-207.81 €0.101.26%7.96 €7.78 €66319707-07-208.11 €0.293.51%8.43 €8.04 €61418406-07-208.41 €0.182.13%8.47 €8.33 €43041603-07-208.23 €0.000.00%8.25 €8.09 €37129202-07-208.23 €0.182.24%8.35 €8.08 €58707301-07-208.05 €0.212.68%8.12 €7.80 €58597930-06-207.84 €0.101.20%8.12 €7.75 €93397229-06-207.94 €0.030.44%7.98 €7.80 €93812326-06-207.90 €0.030.38%8.02 €7.81 €62681925-06-207.94 €0.030.44%8.01 €7.75 €40125924-06-207.91 €0.192.29%8.14 €7.87 €70601223-06-208.09 €0.030.43%8.21 €8.01 €48074422-06-208.06 €0.020.19%8.17 €7.91 €81853819-06-208.07 €0.141.71%8.28 €7.99 €187069718-06-208.21 €0.253.01%8.56 €8.14 €125107917-06-208.47 €0.101.20%8.78 €8.36 €95979616-06-208.37 €0.101.15%8.51 €8.20 €86800315-06-208.27 €0.091.16%8.33 €7.87 €90818612-06-208.18 €0.151.81%8.38 €7.85 €100535911-06-208.03 €0.384.52%8.25 €7.88 €102399210-06-208.41 €0.000.00%8.56 €8.31 €118637209-06-208.41 €0.070.77%8.61 €8.07 €124347108-06-208.48 €0.384.29%8.93 €8.44 €122081305-06-208.86 €0.232.67%9.10 €8.63 €207272804-06-208.63 €0.313.52%8.87 €8.50 €113114503-06-208.94 €0.364.14%8.95 €8.45 €67577202-06-208.59 €0.192.32%8.92 €8.28 €121140601-06-208.39 €0.263.20%8.39 €8.17 €53882229-05-208.13 €0.313.67%8.40 €8.08 €127099528-05-208.44 €0.364.52%8.56 €8.14 €127010127-05-208.08 €0.101.19%8.37 €7.91 €123810426-05-207.98 €0.283.57%8.12 €7.79 €92224025-05-207.71 €0.131.65%7.77 €7.54 €44107222-05-207.58 €0.202.71%7.62 €7.24 €87360821-05-207.38 €0.010.20%7.59 €7.14 €103518120-05-207.37 €0.394.97%7.80 €7.10 €159075819-05-207.75 €0.293.82%7.91 €7.40 €160943818-05-207.47 €0.111.50%7.62 €7.21 €72951015-05-207.36 €0.324.11%7.80 €7.36 €81484214-05-207.67 €0.081.03%7.90 €7.27 €71296813-05-207.75 €0.101.31%7.86 €7.40 €63240212-05-207.65 €0.222.80%7.81 €7.61 €54548011-05-207.87 €0.182.18%8.14 €7.83 €48143208-05-208.05 €0.040.56%8.10 €7.99 €28604007-05-208.00 €0.202.44%8.16 €8.00 €62081706-05-208.20 €0.222.61%8.41 €8.17 €48370005-05-208.42 €0.111.38%8.61 €8.35 €38325504-05-208.31 €0.505.63%8.66 €8.20 €56404230-04-208.80 €0.080.90%8.95 €8.54 €60630129-04-208.01 €0.000.06%8.01 €8.01 €225628-04-208.00 €0.000.00%8.55 €7.99 €44621827-04-208.00 €0.243.09%8.12 €7.82 €54554724-04-207.76 €0.010.19%7.87 €7.55 €43608223-04-207.78 €0.070.89%8.04 €7.75 €37218722-04-207.85 €0.243.09%7.90 €7.69 €47135321-04-207.61 €0.313.91%7.87 €7.57 €51841520-04-207.92 €0.283.36%8.35 €7.81 €49969917-04-208.20 €0.040.49%8.64 €8.16 €92228316-04-208.16 €0.121.43%8.29 €7.94 €68314915-04-208.04 €0.354.17%8.20 €7.81 €171968614-04-208.39 €0.455.09%9.11 €8.17 €140643409-04-208.84 €0.121.38%9.09 €8.71 €60750908-04-208.72 €0.080.98%8.93 €8.55 €67913007-04-208.64 €0.252.76%9.85 €8.53 €121403606-04-208.88 €0.8610.79%8.88 €8.28 €62865603-04-208.02 €0.141.66%8.10 €7.81 €62168202-04-208.15 €0.192.28%8.34 €8.06 €81468401-04-208.34 €0.303.42%8.51 €8.14 €92584631-03-208.64 €0.567.00%8.64 €8.12 €149191330-03-208.07 €0.323.76%8.50 €7.94 €115052227-03-208.39 €0.394.94%8.39 €7.64 €97127226-03-207.99 €0.628.34%8.50 €7.21 €111496025-03-207.38 €0.446.34%8.37 €7.11 €132298624-03-206.94 €0.243.58%7.24 €6.80 €100572623-03-206.70 €0.527.21%7.21 €6.55 €80990320-03-207.22 €0.8613.62%7.98 €6.10 €244006319-03-206.35 €0.476.89%6.95 €6.16 €132146218-03-206.82 €0.557.40%7.39 €6.69 €125795017-03-207.37 €0.314.04%8.10 €7.10 €159056516-03-207.68 €1.0812.34%8.71 €7.40 €167442713-03-208.76 €0.272.94%11.24 €8.72 €140886112-03-209.02 €1.6715.62%10.44 €8.95 €168440311-03-2010.69 €0.050.47%11.12 €10.68 €129212810-03-2010.64 €0.605.34%11.60 €10.55 €167499209-03-2011.24 €0.746.18%11.53 €10.58 €103251006-03-2011.98 €0.373.00%12.22 €11.84 €104758205-03-2012.35 €0.040.32%12.43 €12.17 €102335104-03-2012.31 €0.373.10%12.31 €11.89 €110427503-03-2011.94 €0.423.65%12.06 €11.64 €156289202-03-2011.52 €0.000.00%11.76 €11.40 €94804228-02-2011.52 €0.272.29%11.80 €10.94 €155128827-02-2011.79 €0.413.36%12.22 €11.74 €87342326-02-2012.20 €0.020.16%12.28 €11.97 €102589625-02-2012.22 €0.272.16%12.69 €12.22 €73703424-02-2012.49 €0.362.80%12.80 €12.49 €84668521-02-2012.85 €0.060.47%12.88 €12.76 €54270120-02-2012.79 €0.211.62%13.00 €12.79 €52342719-02-2013.00 €0.010.08%13.13 €12.93 €56003018-02-2013.01 €0.010.08%13.23 €12.96 €47487717-02-2013.00 €0.171.29%13.23 €12.99 €41720114-02-2013.17 €0.090.69%13.18 €12.97 €45166113-02-2013.08 €0.020.15%13.08 €12.90 €53837512-02-2013.10 €0.070.54%13.11 €12.98 €50998511-02-2013.03 €0.231.80%13.06 €12.78 €58254510-02-2012.80 €0.070.55%12.82 €12.57 €30909307-02-2012.73 €0.332.66%12.73 €12.35 €81399706-02-2012.40 €0.151.22%12.41 €12.16 €35130205-02-2012.25 €0.010.08%12.28 €12.09 €29461504-02-2012.24 €0.161.32%12.27 €12.09 €46450503-02-2012.08 €0.010.08%12.18 €12.04 €44678131-01-2012.09 €0.020.17%12.14 €11.93 €54190530-01-2012.07 €0.070.58%12.13 €12.02 €36100229-01-2012.14 €0.110.91%12.26 €12.02 €43314628-01-2012.03 €0.161.35%12.04 €11.91 €37351827-01-2011.87 €0.161.33%11.97 €11.86 €25312224-01-2012.03 €0.131.09%12.06 €11.90 €39340023-01-2011.90 €0.131.10%11.99 €11.70 €55911222-01-2011.77 €0.020.17%11.82 €11.68 €27811721-01-2011.75 €0.020.17%11.75 €11.63 €47480020-01-2011.77 €0.060.51%11.87 €11.72 €28996417-01-2011.83 €0.201.72%11.83 €11.65 €61137716-01-2011.63 €0.060.51%11.78 €11.55 €60339615-01-2011.69 €0.131.12%11.71 €11.52 €78942214-01-2011.56 €0.252.21%11.60 €11.29 €47524413-01-2011.31 €0.020.18%11.38 €11.26 €33509910-01-2011.33 €0.030.27%11.39 €11.27 €33421109-01-2011.30 €0.070.62%11.31 €11.19 €60544108-01-2011.23 €0.201.75%11.38 €11.13 €68263607-01-2011.43 €0.100.87%11.59 €11.39 €43290306-01-2011.53 €0.030.26%11.57 €11.41 €30671003-01-2011.56 €0.171.49%11.59 €11.34 €53927102-01-2011.39 €0.030.26%11.50 €11.36 €28425931-12-1911.36 €0.010.09%11.45 €11.19 €19896330-12-1911.37 €0.161.39%11.54 €11.35 €33162927-12-1911.53 €0.201.77%11.53 €11.38 €42309924-12-1911.33 €0.000.00%11.38 €11.27 €18425123-12-1911.33 €0.161.43%11.33 €11.18 €63584520-12-1911.17 €0.171.50%11.43 €11.17 €254009719-12-1911.34 €0.141.25%11.41 €11.16 €68870018-12-1911.20 €0.060.54%11.20 €11.12 €68635517-12-1911.14 €0.131.15%11.32 €11.13 €74856816-12-1911.27 €0.050.45%11.32 €11.20 €48859913-12-1911.22 €0.090.81%11.27 €11.16 €56622712-12-1911.13 €0.312.71%11.49 €11.13 €58004011-12-1911.44 €0.121.04%11.60 €11.38 €42732410-12-1911.56 €0.050.43%11.64 €11.46 €42439009-12-1911.51 €0.100.86%11.59 €11.49 €31500406-12-1911.61 €0.282.47%11.64 €11.33 €62133305-12-1911.33 €0.010.09%11.45 €11.32 €30823104-12-1911.34 €0.070.62%11.38 €11.28 €45642803-12-1911.27 €0.010.09%11.40 €11.24 €72055902-12-1911.26 €0.191.66%11.53 €11.26 €54015829-11-1911.45 €0.040.35%11.57 €11.43 €44393728-11-1911.49 €0.030.26%11.59 €11.43 €37045727-11-1911.52 €0.010.09%11.61 €11.48 €37993726-11-1911.51 €0.090.79%11.59 €11.36 €64891925-11-1911.42 €0.010.09%11.54 €11.37 €45963522-11-1911.41 €0.100.87%11.59 €11.41 €59271621-11-1911.51 €0.151.29%11.68 €11.47 €53585220-11-1911.66 €0.242.02%11.95 €11.62 €51225119-11-1911.90 €0.010.08%11.94 €11.81 €37640118-11-1911.89 €0.171.45%11.90 €11.70 €135659215-11-1911.72 €0.131.12%11.83 €11.57 €50528514-11-1911.59 €0.050.43%11.77 €11.52 €56477913-11-1911.64 €0.020.17%11.70 €11.55 €80958912-11-1911.66 €0.000.00%11.80 €11.65 €151542811-11-1911.66 €0.050.43%11.70 €11.56 €44646408-11-1911.61 €0.050.43%11.64 €11.55 €72027607-11-1911.56 €0.090.78%11.59 €11.36 €81247006-11-1911.47 €0.110.97%11.50 €11.24 €179760505-11-1911.36 €0.121.05%11.49 €11.30 €52604904-11-1911.48 €0.050.44%11.56 €11.36 €66690901-11-1911.43 €0.151.30%11.69 €11.43 €33674531-10-1911.58 €0.020.17%11.63 €11.52 €54736230-10-1911.56 €0.060.52%11.56 €11.46 €61905229-10-1911.50 €0.000.00%11.52 €11.44 €60861128-10-1911.50 €0.080.70%11.55 €11.38 €39288925-10-1911.42 €0.010.09%11.46 €11.37 €46063224-10-1911.41 €0.060.52%11.51 €11.38 €61908723-10-1911.47 €0.050.44%11.47 €11.29 €78081622-10-1911.42 €0.010.09%11.52 €11.34 €74040921-10-1911.43 €0.121.04%11.55 €11.37 €150215118-10-1911.55 €0.050.43%11.61 €11.48 €190755217-10-1911.50 €0.131.14%11.59 €11.35 €117602516-10-1911.37 €0.131.13%11.49 €11.21 €106235515-10-1911.50 €0.010.09%11.54 €11.43 €60749714-10-1911.49 €0.141.23%11.49 €11.30 €68088711-10-1911.35 €0.060.53%11.47 €11.29 €200115110-10-1911.41 €0.010.09%11.42 €11.26 €45847009-10-1911.42 €0.121.06%11.46 €11.33 €87895808-10-1911.30 €0.060.53%11.44 €11.29 €116537807-10-1911.36 €0.080.71%11.36 €11.25 €62040004-10-1911.28 €0.040.36%11.34 €11.19 €78369403-10-1911.24 €0.121.08%11.40 €11.12 €87966902-10-1911.12 €0.070.63%11.21 €11.06 €107729901-10-1911.19 €0.121.08%11.19 €11.06 €125952030-09-1911.07 €0.030.27%11.16 €10.99 €103709827-09-1911.04 €0.010.09%11.10 €11.00 €151974926-09-1911.05 €0.191.75%11.07 €10.87 €109400325-09-1910.86 €0.151.40%10.89 €10.70 €55379024-09-1910.71 €0.020.19%10.80 €10.70 €50028123-09-1910.73 €0.100.92%10.86 €10.66 €71883820-09-1910.83 €0.181.69%10.92 €10.60 €196242019-09-1910.65 €0.151.43%10.72 €10.49 €61358318-09-1910.50 €0.131.25%10.54 €10.37 €96006117-09-1910.37 €0.080.78%10.41 €10.27 €100538016-09-1910.29 €0.100.96%10.41 €10.27 €125513013-09-1910.39 €0.010.10%10.42 €10.27 €62749812-09-1910.40 €0.020.19%10.53 €10.30 €82034011-09-1910.42 €0.141.33%10.59 €10.36 €117387710-09-1910.56 €0.111.03%10.67 €10.45 €52506709-09-1910.67 €0.070.66%10.72 €10.56 €46532506-09-1910.60 €0.010.09%10.65 €10.53 €981944605-09-1910.61 €0.090.84%10.76 €10.55 €57047104-09-1910.70 €0.171.61%10.76 €10.61 €52312303-09-1910.53 €0.050.48%10.60 €10.46 €63752902-09-1910.48 €0.020.19%10.60 €10.44 €41386130-08-1910.47 €0.040.38%10.53 €10.40 €3926129-08-1910.43 €0.070.67%10.60 €10.42 €42886628-08-1910.50 €0.030.28%10.55 €10.40 €39525427-08-1910.53 €0.060.57%10.56 €10.41 €67931926-08-1910.47 €0.040.38%10.52 €10.30 €22633323-08-1910.43 €0.040.38%10.50 €10.38 €44051822-08-1910.47 €0.080.77%10.50 €10.34 €78038721-08-1910.39 €0.141.37%10.39 €10.20 €36914520-08-1910.25 €0.010.10%10.32 €10.20 €45868919-08-1910.26 €0.060.59%10.30 €10.20 €60581216-08-1910.20 €0.020.20%10.23 €10.16 €68061815-08-1910.22 €0.040.39%10.24 €10.13 €58840614-08-1910.18 €0.020.20%10.23 €10.10 €40105813-08-1910.20 €0.030.29%10.30 €10.15 €61066912-08-1910.23 €0.020.20%10.35 €10.19 €52412809-08-1910.21 €0.030.29%10.21 €10.13 €30683608-08-1910.18 €0.070.69%10.23 €10.09 €35304007-08-1910.11 €0.090.90%10.13 €10.00 €53221006-08-1910.02 €0.181.76%10.28 €10.02 €69574405-08-1910.20 €0.111.07%10.31 €10.11 €70493402-08-1910.31 €0.020.19%10.45 €10.14 €79723901-08-1910.29 €0.191.88%10.32 €10.08 €67975931-07-1910.10 €0.050.50%10.19 €10.00 €73571030-07-1910.05 €0.151.47%10.29 €9.98 €87010729-07-1910.20 €0.040.39%10.24 €10.09 €47803026-07-1910.16 €0.030.30%10.19 €10.10 €55335425-07-1910.13 €0.070.70%10.27 €10.01 €97433324-07-1910.06 €0.161.62%10.09 €9.88 €59464823-07-199.90 €0.030.35%9.95 €9.82 €79323822-07-199.87 €0.010.10%9.87 €9.69 €110339619-07-199.86 €0.040.36%9.94 €9.82 €45121418-07-199.82 €0.030.30%9.87 €9.75 €37154717-07-199.85 €0.050.56%9.91 €9.81 €49987816-07-199.80 €0.191.95%9.97 €9.79 €72644015-07-199.99 €0.050.50%10.06 €9.91 €302521
Grαfica