labolsa.com

Regístrate gratis

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
www.labolsa.com

Histórico de cotizaciones de (ACX) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013, 2014

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: