labolsa.com

IBEX-35
8.255,600 (-1,05 %) DOW JONES
15.294,500 (-0,08 %)
Pausar ticker
Regístrate gratis
Acceso usuarios

Usuario:


Clave: ¿has olvidado tu clave?

¿Eres nuevo en
LaBolsa.com?

Regístrate Gratis

Acciones Índices bursátiles Mercado de divisas Renta fija Warrants Fondos de inversión

Acciones - (ACX)

Histórico de cotizaciones de entre 01/01/2009 y 31/12/2009

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2009 14,530 14,530 14,530 0
30/12/2009 14,530 14,170 14,530 1.317.900
29/12/2009 14,450 14,280 14,390 1.044.609
28/12/2009 14,600 14,340 14,380 356.584
25/12/2009 14,400 14,400 14,400 0
24/12/2009 14,400 14,400 14,400 0
23/12/2009 14,600 14,320 14,400 688.195
22/12/2009 14,340 14,140 14,260 611.034
21/12/2009 14,240 13,860 14,180 759.204
18/12/2009 14,070 13,890 13,960 884.192
17/12/2009 14,180 13,860 14,000 790.325
16/12/2009 14,120 13,800 14,050 1.068.091
15/12/2009 14,020 13,780 13,870 832.730
14/12/2009 14,000 13,680 13,870 1.218.917
11/12/2009 13,870 13,540 13,640 744.640
10/12/2009 13,880 13,520 13,730 663.679
09/12/2009 13,840 13,540 13,630 862.200
08/12/2009 14,000 13,600 13,790 753.690
07/12/2009 13,990 13,720 13,910 377.738
04/12/2009 14,070 13,810 13,860 533.156
03/12/2009 14,130 13,890 13,940 565.301
02/12/2009 14,050 13,810 13,980 699.622
01/12/2009 14,140 13,840 13,990 581.971
30/11/2009 14,160 13,670 13,790 916.071
27/11/2009 14,120 13,530 13,920 792.948
26/11/2009 14,350 13,820 13,960 794.985
25/11/2009 14,500 14,200 14,240 537.687
24/11/2009 14,500 14,120 14,210 687.058
23/11/2009 14,560 14,290 14,340 569.234
20/11/2009 14,480 14,060 14,240 984.009
19/11/2009 14,580 14,020 14,140 920.218
18/11/2009 14,630 14,250 14,450 906.457
17/11/2009 14,500 14,220 14,250 902.625
16/11/2009 14,340 14,020 14,240 1.067.098
13/11/2009 14,140 13,750 14,000 1.061.710
12/11/2009 14,080 13,750 13,840 612.806
11/11/2009 14,030 13,660 13,870 1.002.373
10/11/2009 13,880 13,540 13,600 718.676
09/11/2009 13,990 13,730 13,790 896.112
06/11/2009 13,940 13,540 13,780 1.018.007
05/11/2009 13,950 13,450 13,800 989.181
04/11/2009 13,850 13,660 13,720 804.253
03/11/2009 13,740 13,170 13,620 1.295.566
02/11/2009 13,670 13,300 13,480 989.867
30/10/2009 14,200 13,350 13,560 1.795.526
29/10/2009 14,230 13,660 14,020 1.559.005
28/10/2009 14,220 13,700 13,890 1.397.955
27/10/2009 14,440 14,220 14,220 1.179.596
26/10/2009 14,580 14,020 14,220 750.488
23/10/2009 14,740 14,240 14,320 970.003
22/10/2009 14,570 14,360 14,470 1.251.657
21/10/2009 14,880 14,450 14,760 710.006
20/10/2009 15,070 14,700 14,780 633.495
19/10/2009 15,130 14,920 15,010 682.896
16/10/2009 15,000 14,780 14,920 1.489.943
15/10/2009 14,980 14,500 14,880 1.704.972
14/10/2009 14,600 14,400 14,520 1.162.694
13/10/2009 14,400 14,090 14,200 0
12/10/2009 14,420 14,180 14,230 708.879
09/10/2009 14,450 14,090 14,160 495.590
08/10/2009 14,380 14,140 14,260 1.372.100
07/10/2009 14,500 13,780 14,000 1.157.674
06/10/2009 14,260 13,820 14,150 1.159.702
05/10/2009 14,070 13,770 13,820 871.499
02/10/2009 14,180 13,800 13,960 1.461.367
01/10/2009 14,920 14,250 14,340 1.100.698
30/09/2009 15,050 14,440 14,690 1.162.782
29/09/2009 15,090 14,840 14,900 556.366
28/09/2009 15,060 14,320 14,940 864.916
25/09/2009 14,950 14,500 14,560 937.511
24/09/2009 15,320 14,740 14,860 910.434
23/09/2009 15,350 15,010 15,120 483.194
22/09/2009 15,300 15,070 15,090 546.039
21/09/2009 15,260 15,020 15,140 687.952
18/09/2009 15,340 15,120 15,280 757.496
17/09/2009 15,500 14,970 15,210 924.938
16/09/2009 15,500 15,230 15,270 890.537
15/09/2009 15,250 15,040 15,140 746.541
14/09/2009 15,080 14,880 14,980 522.934
11/09/2009 15,550 14,800 15,140 1.173.364
10/09/2009 14,980 14,650 14,850 455.249
09/09/2009 15,050 14,760 14,900 644.028
08/09/2009 15,050 14,710 14,900 547.285
07/09/2009 14,900 14,680 14,770 510.189
04/09/2009 14,810 14,500 14,600 482.626
03/09/2009 14,850 14,400 14,480 375.282
02/09/2009 14,600 14,230 14,520 618.078
01/09/2009 14,960 14,500 14,600 552.893
31/08/2009 14,910 14,660 14,750 298.510
28/08/2009 15,020 14,800 14,860 329.821
27/08/2009 15,000 14,660 14,800 412.594
26/08/2009 15,050 14,850 14,960 554.778
25/08/2009 15,060 14,780 15,000 410.700
24/08/2009 15,240 14,820 15,070 673.101
21/08/2009 14,900 14,220 14,800 1.252.868
20/08/2009 14,380 14,030 14,290 558.350
19/08/2009 14,100 13,640 14,040 446.404
18/08/2009 14,030 13,770 13,950 425.384
17/08/2009 14,120 13,690 13,920 637.284
14/08/2009 14,380 13,980 14,120 484.677
13/08/2009 14,340 13,960 14,180 682.697
12/08/2009 14,140 13,750 13,980 475.240
11/08/2009 14,380 13,940 14,030 539.322
10/08/2009 14,340 14,080 14,220 447.378
07/08/2009 14,380 14,060 14,300 606.515
06/08/2009 14,320 13,900 14,160 594.819
05/08/2009 14,360 14,050 14,160 467.038
04/08/2009 14,320 13,860 14,240 482.370
03/08/2009 14,280 13,740 14,200 998.898
31/07/2009 14,190 13,730 13,920 990.716
30/07/2009 14,490 13,620 14,320 1.264.675
29/07/2009 14,130 13,650 13,840 910.183
28/07/2009 14,450 13,920 14,000 871.663
27/07/2009 14,490 14,100 14,210 781.599
24/07/2009 14,490 14,020 14,220 996.105
23/07/2009 14,250 13,820 14,180 1.232.778
22/07/2009 13,880 13,360 13,850 922.555
21/07/2009 13,680 13,360 13,580 674.695
20/07/2009 13,500 13,320 13,390 497.009
17/07/2009 13,450 13,150 13,290 643.009
16/07/2009 13,280 12,960 13,150 652.220
15/07/2009 13,120 12,770 13,080 718.854
14/07/2009 12,870 12,270 12,760 756.908
13/07/2009 12,650 12,120 12,520 916.177
10/07/2009 12,480 12,230 12,290 907.975
09/07/2009 12,740 12,250 12,360 1.071.116
08/07/2009 12,690 12,260 12,370 763.060
07/07/2009 12,960 12,600 12,660 955.440
06/07/2009 12,880 12,580 12,720 877.656
03/07/2009 13,300 12,890 12,960 526.772
02/07/2009 13,550 13,020 13,190 1.188.432
01/07/2009 13,600 13,010 13,480 956.010
30/06/2009 13,400 13,090 13,190 781.089
29/06/2009 13,280 12,980 13,210 746.544
26/06/2009 13,290 12,940 13,070 756.312
25/06/2009 13,280 12,810 13,120 807.354
24/06/2009 13,250 12,730 13,130 1.181.600
23/06/2009 13,020 12,500 12,760 1.310.900
22/06/2009 13,100 12,760 12,870 1.161.045
19/06/2009 13,210 12,940 13,090 1.659.170
18/06/2009 13,100 12,790 13,080 875.651
17/06/2009 13,290 12,840 12,980 1.772.949
16/06/2009 13,430 13,100 13,360 669.128
15/06/2009 13,440 13,080 13,160 739.641
12/06/2009 13,600 13,250 13,460 618.388
11/06/2009 13,690 13,400 13,580 573.830
10/06/2009 13,750 13,420 13,520 1.392.823
09/06/2009 13,370 13,090 13,330 824.711
08/06/2009 13,490 13,050 13,150 733.724
05/06/2009 13,640 13,250 13,400 1.404.158
04/06/2009 13,480 13,110 13,230 971.799
03/06/2009 13,640 13,010 13,170 1.542.486
02/06/2009 13,320 13,020 13,230 1.215.123
01/06/2009 13,230 12,810 13,040 1.159.961
29/05/2009 13,100 12,720 12,740 1.081.975
28/05/2009 12,830 12,340 12,720 891.712
27/05/2009 12,720 12,200 12,620 1.833.242
26/05/2009 12,300 11,850 12,230 860.805
25/05/2009 12,300 11,900 12,200 537.977
22/05/2009 12,680 12,150 12,270 1.031.051
21/05/2009 12,500 11,960 12,250 1.576.646
20/05/2009 12,750 12,360 12,610 1.480.516
19/05/2009 12,440 11,820 12,310 1.232.982
18/05/2009 11,920 11,460 11,850 484.548
15/05/2009 11,870 11,560 11,720 743.520
14/05/2009 11,880 11,400 11,850 457.537
13/05/2009 12,250 11,640 11,730 929.756
12/05/2009 12,390 11,910 12,060 1.242.606
11/05/2009 12,240 11,820 12,080 780.713
08/05/2009 12,300 11,910 12,100 991.938
07/05/2009 12,430 11,780 11,980 1.212.363
06/05/2009 12,210 11,710 11,970 1.150.392
05/05/2009 12,100 11,530 12,000 1.645.855
04/05/2009 11,930 11,570 11,810 701.869
01/05/2009 11,620 11,620 11,620 0
30/04/2009 11,750 11,550 11,620 1.174.953
29/04/2009 11,850 11,160 11,450 1.180.278
28/04/2009 11,270 10,870 11,250 920.225
27/04/2009 11,450 11,090 11,400 751.796
24/04/2009 11,380 11,090 11,370 577.458
23/04/2009 11,400 10,860 11,150 1.095.251
22/04/2009 11,260 10,770 11,250 671.496
21/04/2009 11,100 10,580 11,020 798.941
20/04/2009 11,330 10,700 11,000 1.180.404
17/04/2009 11,390 11,020 11,270 1.007.045
16/04/2009 11,340 10,860 11,130 1.453.748
15/04/2009 11,370 11,180 11,260 1.193.685
14/04/2009 11,400 10,730 11,160 1.305.652
13/04/2009 10,870 10,870 10,870 0
10/04/2009 10,870 10,870 10,870 0
09/04/2009 10,980 10,450 10,870 1.195.300
08/04/2009 10,430 9,620 10,430 1.717.711
07/04/2009 10,260 9,720 9,960 1.466.506
06/04/2009 10,460 9,810 10,000 1.358.553
03/04/2009 10,350 9,380 10,100 2.834.783
02/04/2009 9,620 9,010 9,550 1.925.753
01/04/2009 9,030 8,420 8,890 887.030
31/03/2009 8,800 8,490 8,750 649.553
30/03/2009 8,800 8,450 8,500 1.010.376
27/03/2009 9,360 8,820 8,840 1.388.335
26/03/2009 9,120 8,630 8,980 2.119.816
25/03/2009 9,520 9,030 9,060 1.432.959
24/03/2009 9,950 9,240 9,360 1.134.130
23/03/2009 9,700 9,240 9,680 999.725
20/03/2009 9,240 8,710 9,140 1.913.840
19/03/2009 8,890 8,300 8,860 858.519
18/03/2009 8,710 8,440 8,510 659.134
17/03/2009 8,610 8,180 8,440 1.204.883
16/03/2009 8,750 8,530 8,620 1.050.522
13/03/2009 9,310 8,450 8,610 1.401.775
12/03/2009 9,140 8,720 9,050 933.399
11/03/2009 9,240 8,820 9,050 722.789
10/03/2009 9,010 8,200 9,010 1.178.553
09/03/2009 8,520 8,190 8,420 1.650.000
06/03/2009 8,600 8,170 8,470 783.963
05/03/2009 8,610 8,000 8,100 1.217.849
04/03/2009 8,530 8,280 8,510 1.150.198
03/03/2009 8,600 8,160 8,220 1.055.787
02/03/2009 8,980 8,300 8,500 787.130
27/02/2009 9,150 8,800 9,120 1.128.492
26/02/2009 9,410 8,600 9,090 954.600
25/02/2009 9,110 8,520 8,700 1.047.308
24/02/2009 8,970 8,630 8,820 913.303
23/02/2009 9,590 8,820 8,920 814.484
20/02/2009 9,230 8,830 9,010 1.238.200
19/02/2009 9,560 9,230 9,260 852.276
18/02/2009 9,780 9,320 9,500 742.567
17/02/2009 10,100 9,500 9,590 831.319
16/02/2009 10,220 9,960 10,030 424.078
13/02/2009 10,410 10,130 10,150 502.977
12/02/2009 10,300 9,950 10,030 661.547
11/02/2009 10,540 10,160 10,260 647.200
10/02/2009 10,730 10,080 10,380 926.631
09/02/2009 10,390 10,130 10,270 1.127.038
06/02/2009 10,570 10,220 10,450 788.175
05/02/2009 10,390 9,930 10,210 1.014.609
04/02/2009 10,530 10,000 10,360 1.366.001
03/02/2009 10,130 9,610 9,870 1.141.323
02/02/2009 10,230 9,900 9,990 491.815
30/01/2009 10,530 10,100 10,240 1.257.348
29/01/2009 10,800 10,150 10,270 996.516
28/01/2009 10,950 10,680 10,900 757.161
27/01/2009 10,810 10,460 10,760 690.738
26/01/2009 10,800 10,000 10,730 610.623
23/01/2009 10,430 9,920 10,130 1.098.015
22/01/2009 10,980 10,280 10,390 1.200.120
21/01/2009 10,970 10,450 10,740 1.447.604
20/01/2009 11,230 10,520 10,680 933.760
19/01/2009 11,340 11,000 11,140 733.772
16/01/2009 11,460 11,080 11,100 1.280.133
15/01/2009 11,700 11,080 11,110 1.376.563
14/01/2009 11,970 11,340 11,510 1.213.556
13/01/2009 11,870 11,470 11,750 1.047.481
12/01/2009 12,120 11,850 11,920 643.308
09/01/2009 12,430 11,980 12,030 933.344
08/01/2009 12,460 11,870 12,340 802.615
07/01/2009 12,880 12,160 12,290 1.373.705
06/01/2009 12,930 12,150 12,760 1.347.932
05/01/2009 12,470 11,850 12,170 1.699.311
02/01/2009 11,950 11,370 11,850 763.565
01/01/2009 11,490 11,250 11,370 987.139

Histórico de cotizaciones de (ACX) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013

Cotizaciones de (ACX) en los últimos meses:

Meses: Enero 2009, Febrero 2009, Marzo 2009, Abril 2009, Mayo 2009, Junio 2009, Julio 2009, Agosto 2009, Septiembre 2009, Octubre 2009, Noviembre 2009, Diciembre 2009

Búsquedas relacionadas:
bankia participaciones preferentes, precio acciones bankia actual, participaciones preferentes novagalicia banco, afectados participaciones preferentes bankia, recorte funcionarios presupuestos, preferentes fenosa, caixabank obligaciones subordinadas, cotizaciones mercado secundario, jazztel cotizacion, dividendo telefonica mayo
En Twitter: @labolsacom

Mayores bajadas de la semana DOW JONES: DIS -3.54%; VZ -3.09%; KO -2.29%; http://t.co/3Ui3BtYH3A #24/05/2013 11:45:04

Ayuda Condiciones de uso Condiciones específicas de uso Condiciones específicas de uso del Foro de Debate
HispaVista Galeon Trabajos Queda Conmigo Cursos
Versión móvil tu.tv Globedia Publicidad Mapa Web
Aviso Legal | Atención al usuario | © Hispavista Hispavista