labolsa.com

Regístrate gratis

Acciones - (ACX)

Histórico de cotizaciones de entre 01/01/2011 y 31/12/2011

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
30/12/2011 9,970 9,790 9,910 293.405
29/12/2011 9,830 9,640 9,830 307.308
28/12/2011 9,980 9,680 9,740 402.304
27/12/2011 9,990 9,780 9,910 448.081
26/12/2011 9,850 9,850 9,850 0
23/12/2011 9,970 9,840 9,850 179.806
22/12/2011 9,990 9,760 9,810 433.766
21/12/2011 9,970 9,730 9,850 518.466
20/12/2011 9,850 9,540 9,790 684.419
19/12/2011 9,680 9,400 9,530 519.766
16/12/2011 9,650 9,460 9,510 623.236
15/12/2011 9,710 9,440 9,520 635.451
14/12/2011 9,890 9,520 9,530 2.435.976
13/12/2011 9,980 9,730 9,750 756.720
12/12/2011 10,110 9,750 9,910 727.024
09/12/2011 10,160 9,980 10,080 1.782.888
08/12/2011 10,290 10,030 10,050 1.079.003
07/12/2011 10,340 9,940 10,050 864.788
06/12/2011 10,250 10,040 10,150 408.800
05/12/2011 10,270 10,090 10,180 592.600
02/12/2011 10,220 9,970 10,010 719.155
01/12/2011 10,210 9,930 10,010 899.512
30/11/2011 10,200 9,520 10,000 1.138.389
29/11/2011 9,870 9,660 9,730 643.643
28/11/2011 9,730 9,440 9,720 497.989
25/11/2011 9,370 9,140 9,350 293.438
24/11/2011 9,290 9,120 9,230 419.565
23/11/2011 9,290 8,870 9,220 669.709
22/11/2011 9,180 8,990 9,020 592.453
21/11/2011 9,280 9,070 9,090 656.430
18/11/2011 9,370 9,170 9,320 297.567
17/11/2011 9,390 9,150 9,290 778.860
16/11/2011 9,500 9,270 9,340 908.585
15/11/2011 9,470 9,230 9,400 556.666
14/11/2011 9,800 9,450 9,450 684.210
11/11/2011 9,680 9,440 9,610 565.502
10/11/2011 9,750 9,380 9,510 927.280
09/11/2011 9,780 9,430 9,540 1.248.806
08/11/2011 9,900 9,590 9,640 571.949
07/11/2011 9,690 9,340 9,620 2.379.603
04/11/2011 9,770 9,400 9,520 951.890
03/11/2011 9,550 9,020 9,540 1.545.965
02/11/2011 9,430 9,130 9,230 845.633
01/11/2011 9,450 9,160 9,240 1.122.516
31/10/2011 10,000 9,570 9,580 774.827
28/10/2011 10,050 9,790 9,980 520.138
27/10/2011 9,980 9,690 9,890 1.258.379
26/10/2011 9,680 9,310 9,500 729.837
25/10/2011 9,730 9,350 9,500 753.120
24/10/2011 9,620 9,290 9,540 913.591
21/10/2011 9,240 9,050 9,240 1.103.494
20/10/2011 9,350 8,980 9,010 1.104.554
19/10/2011 9,490 9,280 9,310 665.947
18/10/2011 9,470 9,280 9,370 716.327
17/10/2011 9,990 9,410 9,450 1.184.475
14/10/2011 9,870 9,420 9,740 1.360.509
13/10/2011 9,730 9,350 9,560 2.241.392
12/10/2011 9,490 8,950 9,410 1.837.947
11/10/2011 9,150 8,930 9,080 1.118.922
10/10/2011 9,130 8,850 9,130 849.914
07/10/2011 9,090 8,780 8,900 1.399.650
06/10/2011 8,830 8,530 8,830 1.831.282
05/10/2011 8,550 8,250 8,500 1.330.307
04/10/2011 8,270 8,010 8,210 1.519.600
03/10/2011 8,450 8,180 8,370 897.198
30/09/2011 8,730 8,380 8,470 1.527.965
29/09/2011 8,720 8,420 8,660 854.598
28/09/2011 8,760 8,450 8,570 1.617.512
27/09/2011 8,690 8,430 8,640 1.473.541
26/09/2011 8,450 8,060 8,320 1.052.658
23/09/2011 8,300 8,020 8,270 1.529.752
22/09/2011 8,430 8,160 8,180 1.610.776
21/09/2011 8,890 8,630 8,630 1.370.998
20/09/2011 8,930 8,680 8,860 1.807.372
19/09/2011 9,140 8,660 8,720 1.875.522
16/09/2011 9,430 9,170 9,360 2.266.863
15/09/2011 9,390 9,180 9,310 605.727
14/09/2011 9,150 8,810 9,130 1.379.411
13/09/2011 9,000 8,640 8,930 675.829
12/09/2011 9,020 8,780 8,890 1.530.214
09/09/2011 9,600 9,200 9,200 626.107
08/09/2011 9,690 9,460 9,550 0
07/09/2011 9,550 9,350 9,540 0
06/09/2011 9,300 9,040 9,170 0
05/09/2011 9,480 9,080 9,100 0
02/09/2011 9,860 9,570 9,650 0
01/09/2011 10,200 9,860 9,940 0
31/08/2011 10,100 9,760 10,050 0
30/08/2011 9,710 9,470 9,710 0
29/08/2011 9,670 9,360 9,630 0
26/08/2011 9,570 9,110 9,320 0
25/08/2011 9,740 9,420 9,530 0
24/08/2011 9,630 9,430 9,500 0
23/08/2011 9,680 9,390 9,420 0
22/08/2011 9,800 9,450 9,490 0
19/08/2011 10,000 9,540 9,710 0
18/08/2011 10,360 9,800 9,900 0
17/08/2011 10,430 10,120 10,430 0
16/08/2011 10,450 10,030 10,220 0
15/08/2011 10,400 10,190 10,380 0
12/08/2011 10,280 9,670 10,160 0
11/08/2011 10,020 9,520 10,020 0
10/08/2011 10,130 9,600 9,660 0
09/08/2011 10,040 9,320 10,000 0
08/08/2011 10,110 9,630 9,720 0
05/08/2011 10,340 9,800 9,960 2.684.200
04/08/2011 10,750 10,090 10,100 0
03/08/2011 10,990 10,520 10,590 0
02/08/2011 11,210 10,810 10,840 0
01/08/2011 11,800 11,260 11,320 0
29/07/2011 11,750 11,190 11,550 0
28/07/2011 11,550 11,160 11,440 0
27/07/2011 11,740 11,470 11,510 0
26/07/2011 11,740 11,510 11,690 0
25/07/2011 11,750 11,540 11,600 562.212
22/07/2011 11,910 11,680 11,730 0
21/07/2011 11,710 11,380 11,680 0
20/07/2011 11,880 11,600 11,660 0
19/07/2011 11,850 11,620 11,680 0
18/07/2011 11,880 11,610 11,740 0
15/07/2011 11,940 11,770 11,840 0
14/07/2011 12,090 11,870 11,940 0
13/07/2011 12,060 11,810 12,060 0
12/07/2011 12,000 11,500 11,870 0
11/07/2011 12,210 11,940 12,000 864.417
08/07/2011 12,540 12,090 12,180 725.653
07/07/2011 12,450 12,200 12,340 522.237
06/07/2011 12,400 12,160 12,260 843.318
05/07/2011 12,600 12,360 12,380 767.279
04/07/2011 12,910 12,710 12,720 623.927
01/07/2011 12,890 12,470 12,850 1.532.806
30/06/2011 12,600 12,390 12,580 1.058.297
29/06/2011 12,430 12,010 12,380 1.994.359
28/06/2011 12,040 11,800 11,910 1.745.074
27/06/2011 12,090 11,850 11,900 459.059
24/06/2011 12,180 11,830 11,940 739.255
23/06/2011 12,070 11,850 11,910 1.030.047
22/06/2011 12,130 11,980 12,120 516.776
21/06/2011 12,090 11,910 12,070 826.359
20/06/2011 11,960 11,820 11,850 1.058.530
17/06/2011 12,250 11,840 12,100 1.915.055
16/06/2011 12,210 11,900 12,070 1.491.489
15/06/2011 12,400 12,070 12,110 2.205.652
14/06/2011 12,470 12,200 12,380 1.320.749
13/06/2011 12,370 12,200 12,270 614.204
10/06/2011 12,520 12,200 12,260 875.771
09/06/2011 12,550 12,290 12,390 1.071.709
08/06/2011 12,450 12,310 12,360 965.246
07/06/2011 12,740 12,420 12,470 1.422.153
06/06/2011 12,830 12,610 12,680 1.083.878
03/06/2011 13,100 12,770 12,810 1.640.723
02/06/2011 13,190 13,020 13,060 710.119
01/06/2011 13,380 13,160 13,210 582.820
31/05/2011 13,430 13,220 13,280 664.357
30/05/2011 13,210 13,110 13,140 265.080
27/05/2011 13,290 13,140 13,210 459.557
26/05/2011 13,300 13,090 13,120 618.412
25/05/2011 13,250 13,020 13,140 787.954
24/05/2011 13,350 13,160 13,180 935.125
23/05/2011 13,220 13,020 13,170 968.174
20/05/2011 13,560 13,160 13,290 1.228.722
19/05/2011 13,630 13,380 13,420 630.470
18/05/2011 13,630 13,410 13,450 646.204
17/05/2011 13,760 13,450 13,480 793.022
16/05/2011 13,650 13,420 13,620 548.420
13/05/2011 13,830 13,600 13,650 785.364
12/05/2011 13,700 13,510 13,700 965.870
11/05/2011 13,780 13,590 13,750 693.337
10/05/2011 13,780 13,620 13,690 860.793
09/05/2011 13,780 13,460 13,660 928.589
06/05/2011 13,780 13,450 13,620 1.861.523
05/05/2011 13,590 13,400 13,460 1.089.758
04/05/2011 13,820 13,350 13,490 1.025.370
03/05/2011 13,850 13,610 13,660 1.137.022
02/05/2011 13,730 13,510 13,630 571.996
29/04/2011 13,620 13,490 13,560 860.472
28/04/2011 13,570 13,360 13,470 1.605.325
27/04/2011 13,430 13,260 13,310 961.027
26/04/2011 13,380 13,180 13,280 829.585
21/04/2011 13,350 13,130 13,240 1.178.872
20/04/2011 13,340 13,150 13,160 1.167.841
19/04/2011 13,230 13,080 13,120 863.501
18/04/2011 13,480 13,090 13,200 1.438.398
15/04/2011 13,530 13,230 13,440 1.107.834
14/04/2011 13,540 13,290 13,380 855.211
13/04/2011 13,630 13,390 13,520 1.093.714
12/04/2011 13,690 13,480 13,510 1.197.009
11/04/2011 13,810 13,650 13,660 741.864
08/04/2011 13,920 13,710 13,780 900.168
07/04/2011 13,960 13,610 13,820 1.326.188
06/04/2011 13,970 13,800 13,890 796.856
05/04/2011 14,100 13,690 13,810 1.035.992
04/04/2011 14,130 13,960 14,080 1.160.425
01/04/2011 14,090 13,920 14,020 922.069
31/03/2011 14,090 13,900 13,930 1.061.591
30/03/2011 14,090 13,800 13,880 1.850.473
29/03/2011 13,760 13,630 13,700 925.249
28/03/2011 13,780 13,590 13,660 901.731
25/03/2011 13,790 13,620 13,620 992.370
24/03/2011 13,800 13,420 13,740 1.460.551
23/03/2011 13,630 13,370 13,540 1.732.861
22/03/2011 13,840 13,380 13,400 2.119.489
21/03/2011 13,860 13,600 13,690 1.678.225
18/03/2011 13,870 13,540 13,630 1.927.684
17/03/2011 13,700 13,250 13,650 1.187.164
16/03/2011 13,560 13,190 13,210 0
15/03/2011 13,400 12,900 13,310 2.565.800
14/03/2011 13,880 13,520 13,560 1.131.901
11/03/2011 13,840 13,550 13,650 1.109.961
10/03/2011 13,800 13,620 13,700 1.519.079
09/03/2011 14,080 13,860 13,930 633.459
08/03/2011 14,130 13,860 13,900 1.322.199
07/03/2011 14,190 13,820 14,070 3.458.649
04/03/2011 13,990 13,800 13,900 1.872.316
03/03/2011 13,940 13,660 13,780 1.483.066
02/03/2011 13,700 13,300 13,660 1.384.737
01/03/2011 13,920 13,410 13,560 1.939.633
28/02/2011 13,810 13,350 13,750 1.875.350
25/02/2011 13,530 12,910 13,440 2.364.717
24/02/2011 12,910 12,650 12,750 1.384.065
23/02/2011 12,960 12,770 12,800 1.116.581
22/02/2011 12,990 12,750 12,910 1.042.619
21/02/2011 13,350 13,020 13,060 944.252
18/02/2011 13,370 13,140 13,280 710.791
17/02/2011 13,500 13,180 13,300 1.496.295
16/02/2011 13,440 13,160 13,350 1.397.059
15/02/2011 13,260 13,000 13,160 1.290.497
14/02/2011 13,120 12,880 13,020 1.079.785
11/02/2011 13,050 12,710 12,910 798.516
10/02/2011 12,930 12,690 12,920 1.226.440
09/02/2011 13,130 12,850 12,910 738.787
08/02/2011 13,100 12,810 12,970 1.891.986
07/02/2011 12,920 12,620 12,840 1.806.223
04/02/2011 12,630 12,410 12,620 1.002.566
03/02/2011 12,830 12,360 12,480 1.560.158
02/02/2011 12,690 12,470 12,630 1.417.599
01/02/2011 12,560 12,380 12,450 1.295.846
31/01/2011 12,650 12,340 12,440 1.216.672
28/01/2011 12,710 12,490 12,550 0
27/01/2011 12,790 12,560 12,600 2.161.962
26/01/2011 12,840 12,640 12,710 1.393.300
25/01/2011 12,870 12,500 12,680 1.868.300
24/01/2011 12,760 12,360 12,380 0
21/01/2011 12,670 12,420 12,550 0
20/01/2011 12,730 12,320 12,500 1.788.709
19/01/2011 13,200 12,760 12,760 0
18/01/2011 13,180 12,940 13,050 0
17/01/2011 13,130 12,850 12,930 0
14/01/2011 13,300 13,000 13,120 1.176.477
13/01/2011 13,240 12,970 13,110 1.247.411
12/01/2011 13,040 12,630 12,970 1.350.726
11/01/2011 12,700 12,410 12,650 811.458
10/01/2011 12,450 12,180 12,430 884.114
07/01/2011 12,540 12,270 12,380 838.530
06/01/2011 12,710 12,350 12,490 958.970
05/01/2011 12,760 12,250 12,380 1.765.919
04/01/2011 13,150 12,740 12,760 1.188.876
03/01/2011 13,310 13,130 13,190 467.500
Fuente: BME Market Data

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 2011, Febrero 2011, Marzo 2011, Abril 2011, Mayo 2011, Junio 2011, Julio 2011, Agosto 2011, Septiembre 2011, Octubre 2011, Noviembre 2011, Diciembre 2011

Búsquedas relacionadas: