labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2003 y 31/12/2003

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
30/12/2003 19,150 18,860 18,860 32.345
29/12/2003 19,200 18,450 18,980 36.959
23/12/2003 19,150 18,990 19,010 30.984
22/12/2003 19,140 18,710 19,030 31.055
19/12/2003 18,950 18,590 18,800 48.245
18/12/2003 18,700 18,150 18,530 706.042
17/12/2003 19,350 18,350 18,590 113.948
16/12/2003 19,420 19,020 19,050 37.692
15/12/2003 19,970 19,610 19,650 76.591
12/12/2003 19,630 19,370 19,510 59.144
11/12/2003 19,400 18,900 19,320 43.409
10/12/2003 19,020 18,410 18,750 67.287
09/12/2003 19,460 19,030 19,080 47.357
05/12/2003 20,050 19,010 19,310 58.892
04/12/2003 20,100 19,190 20,050 111.653
03/12/2003 19,350 18,950 19,350 63.354
02/12/2003 19,540 18,670 18,810 77.347
01/12/2003 19,260 18,010 19,250 98.829
28/11/2003 18,140 17,800 18,140 60.217
27/11/2003 18,250 17,990 18,000 39.548
26/11/2003 18,350 17,800 17,860 46.825
25/11/2003 18,340 17,980 18,190 45.722
24/11/2003 18,200 17,650 17,960 72.192
21/11/2003 17,730 16,940 17,700 50.057
20/11/2003 17,650 16,930 17,030 113.626
19/11/2003 17,250 16,610 17,200 91.623
18/11/2003 18,260 17,250 17,290 64.020
17/11/2003 18,240 17,770 18,030 43.197
14/11/2003 18,670 18,200 18,480 21.655
13/11/2003 18,710 18,310 18,610 46.694
12/11/2003 18,550 18,120 18,390 50.831
11/11/2003 18,710 18,350 18,350 32.817
10/11/2003 19,100 18,010 18,820 59.076
07/11/2003 18,650 18,160 18,650 87.349
06/11/2003 18,430 17,450 18,310 201.058
05/11/2003 18,000 17,330 17,710 34.537
04/11/2003 18,090 17,400 17,610 43.849
03/11/2003 18,220 17,460 18,010 103.888
31/10/2003 17,760 17,260 17,490 44.174
30/10/2003 17,990 17,400 17,730 133.649
29/10/2003 17,450 16,530 17,430 203.980
28/10/2003 16,520 15,960 16,420 44.939
27/10/2003 15,940 15,350 15,870 48.125
24/10/2003 15,660 15,140 15,320 32.475
23/10/2003 15,650 15,340 15,370 73.929
22/10/2003 16,590 15,850 15,850 62.583
21/10/2003 16,840 16,410 16,490 69.199
20/10/2003 16,540 16,010 16,540 79.130
17/10/2003 16,310 15,720 16,160 121.013
16/10/2003 15,800 15,600 15,760 49.899
15/10/2003 15,820 14,920 15,820 163.051
14/10/2003 15,250 14,850 14,960 62.519
13/10/2003 15,020 14,650 14,990 50.409
10/10/2003 14,950 14,610 14,740 53.893
09/10/2003 14,990 14,580 14,990 83.077
08/10/2003 14,770 14,140 14,580 72.981
07/10/2003 14,300 13,840 14,140 26.078
06/10/2003 14,420 14,000 14,160 42.292
03/10/2003 14,410 13,520 14,300 101.540
02/10/2003 13,630 13,290 13,410 69.833
01/10/2003 13,440 13,000 13,260 47.177
30/09/2003 13,970 12,890 13,250 127.836
29/09/2003 14,140 13,730 13,730 39.115
26/09/2003 13,810 13,550 13,680 52.637
25/09/2003 13,900 13,550 13,610 63.650
24/09/2003 14,250 13,660 13,870 75.155
23/09/2003 14,560 13,900 13,900 114.439
22/09/2003 14,990 14,000 14,390 61.563
19/09/2003 15,550 14,760 14,850 101.360
18/09/2003 15,500 15,100 15,430 46.130
17/09/2003 15,680 15,000 15,200 91.516
16/09/2003 14,980 14,820 14,850 49.954
15/09/2003 15,000 14,540 14,800 66.100
12/09/2003 14,930 14,390 14,390 64.135
11/09/2003 15,070 14,300 14,700 90.302
10/09/2003 15,440 14,710 14,780 185.322
09/09/2003 16,170 15,420 15,500 77.340
08/09/2003 16,400 15,940 16,000 76.358
05/09/2003 16,480 15,880 16,240 100.484
04/09/2003 16,190 15,940 16,000 45.185
03/09/2003 16,300 15,330 15,880 106.130
02/09/2003 15,350 15,100 15,260 33.923
01/09/2003 15,450 14,510 15,390 86.245
29/08/2003 14,710 14,320 14,420 68.850
28/08/2003 14,520 14,090 14,510 32.217
27/08/2003 14,460 13,980 14,100 33.578
26/08/2003 14,650 14,430 14,430 14.294
25/08/2003 14,610 14,380 14,410 11.907
22/08/2003 14,690 14,450 14,690 16.122
21/08/2003 14,610 14,350 14,470 19.425
20/08/2003 14,550 14,340 14,410 10.793
19/08/2003 14,690 14,290 14,380 32.452
18/08/2003 14,700 14,280 14,560 25.999
14/08/2003 14,300 13,960 14,260 24.727
13/08/2003 14,270 13,910 14,180 43.992
12/08/2003 14,020 13,760 13,890 21.426
11/08/2003 14,160 13,760 14,020 50.260
08/08/2003 13,910 13,590 13,840 48.144
07/08/2003 14,450 13,740 13,780 54.363
06/08/2003 14,350 13,900 14,250 52.706
05/08/2003 14,250 13,970 14,230 35.224
04/08/2003 14,620 13,960 13,960 66.908
01/08/2003 14,500 14,000 14,300 88.849
31/07/2003 14,380 13,680 14,180 86.176
30/07/2003 14,180 13,300 13,920 105.402
29/07/2003 13,630 12,800 13,590 175.548
28/07/2003 13,100 12,450 12,840 111.114
25/07/2003 12,410 12,150 12,380 36.726
24/07/2003 12,520 11,970 12,450 87.165
23/07/2003 12,600 11,990 12,350 45.059
22/07/2003 12,580 12,340 12,360 51.634
21/07/2003 12,960 12,310 12,410 43.985
18/07/2003 12,900 12,430 12,900 48.082
17/07/2003 12,900 12,300 12,480 90.708
16/07/2003 12,920 12,730 12,910 95.431
15/07/2003 12,990 12,370 12,800 114.668
14/07/2003 12,700 11,860 12,530 140.802
11/07/2003 12,040 11,750 11,840 56.894
10/07/2003 12,300 11,790 12,090 55.322
09/07/2003 12,540 12,030 12,210 84.327
08/07/2003 12,480 12,190 12,370 93.980
07/07/2003 12,330 11,600 12,240 145.836
04/07/2003 11,640 11,420 11,640 71.471
03/07/2003 11,560 11,010 11,500 304.051
02/07/2003 10,940 10,600 10,940 108.804
01/07/2003 10,940 10,420 10,470 71.663
30/06/2003 11,050 10,610 10,630 82.364
27/06/2003 10,910 10,580 10,730 82.493
26/06/2003 10,750 10,400 10,670 80.387
25/06/2003 10,750 10,500 10,530 61.033
24/06/2003 10,650 10,460 10,510 53.604
23/06/2003 10,890 10,450 10,470 85.693
20/06/2003 10,950 10,370 10,890 188.015
19/06/2003 11,040 10,310 10,500 226.620
18/06/2003 11,330 10,610 10,790 152.888
17/06/2003 11,480 11,000 11,060 226.567
16/06/2003 10,980 10,550 10,890 190.245
13/06/2003 10,750 10,450 10,450 190.456
12/06/2003 10,650 10,360 10,650 107.039
11/06/2003 10,340 10,160 10,310 83.900
10/06/2003 10,330 10,140 10,240 32.794
09/06/2003 10,370 10,070 10,290 64.560
06/06/2003 10,320 10,120 10,200 292.842
05/06/2003 10,180 9,850 10,110 111.902
04/06/2003 9,860 9,530 9,830 99.340
03/06/2003 9,600 9,260 9,520 119.570
02/06/2003 9,840 9,490 9,640 139.563
30/05/2003 9,770 8,990 9,490 304.013
29/05/2003 9,050 8,800 9,000 133.282
28/05/2003 8,900 8,610 8,700 224.754
27/05/2003 8,570 8,140 8,500 96.916
26/05/2003 8,340 8,170 8,170 80.050
23/05/2003 8,480 8,070 8,240 65.171
22/05/2003 8,400 8,150 8,270 115.418
21/05/2003 8,090 7,770 7,990 40.794
20/05/2003 8,010 7,750 8,010 73.097
19/05/2003 8,250 7,850 7,880 146.946
16/05/2003 8,390 8,210 8,330 57.431
15/05/2003 8,410 8,150 8,180 58.960
14/05/2003 8,460 8,250 8,360 33.158
13/05/2003 8,390 8,110 8,340 61.310
12/05/2003 8,500 8,120 8,230 137.637
09/05/2003 8,660 8,330 8,550 70.302
08/05/2003 8,830 8,400 8,470 82.821
07/05/2003 8,950 8,510 8,750 124.466
06/05/2003 8,770 8,220 8,630 252.833
05/05/2003 8,750 8,560 8,640 80.659
02/05/2003 8,650 8,200 8,500 135.752
30/04/2003 8,650 8,330 8,530 200.264
29/04/2003 8,540 8,100 8,280 320.051
28/04/2003 8,180 7,800 8,000 125.448
25/04/2003 8,360 7,660 7,770 271.130
24/04/2003 8,200 7,900 8,050 153.430
23/04/2003 7,920 7,690 7,810 116.992
22/04/2003 7,650 7,520 7,540 47.993
17/04/2003 7,590 7,420 7,560 52.687
16/04/2003 7,830 7,410 7,550 78.461
15/04/2003 7,730 7,570 7,660 70.662
14/04/2003 7,590 7,320 7,500 107.359
11/04/2003 7,840 7,200 7,400 185.961
10/04/2003 7,990 7,460 7,620 134.344
09/04/2003 8,090 7,650 7,820 238.821
08/04/2003 8,500 7,960 8,000 176.758
07/04/2003 8,590 7,930 8,500 168.197
04/04/2003 7,960 7,600 7,600 57.675
03/04/2003 8,080 7,500 7,800 124.955
02/04/2003 7,600 7,220 7,600 84.185
01/04/2003 7,200 6,910 7,160 47.183
31/03/2003 7,470 6,830 6,880 127.721
28/03/2003 7,830 7,140 7,460 153.728
27/03/2003 8,150 7,600 7,810 136.666
26/03/2003 8,590 8,190 8,240 20.260
25/03/2003 8,470 7,500 8,470 70.575
24/03/2003 8,700 8,020 8,030 28.838
21/03/2003 8,730 8,260 8,550 30.771
20/03/2003 8,790 8,150 8,420 76.068
19/03/2003 8,830 8,180 8,260 25.162
18/03/2003 9,020 8,230 8,450 84.759
17/03/2003 8,400 7,580 8,400 51.521
14/03/2003 7,890 7,400 7,890 87.284
13/03/2003 7,350 6,790 7,350 28.855
12/03/2003 7,050 6,600 6,680 20.846
11/03/2003 7,050 6,410 6,900 40.551
10/03/2003 7,200 6,600 6,840 43.209
07/03/2003 7,300 6,950 7,000 42.553
06/03/2003 7,500 7,140 7,310 44.012
05/03/2003 7,740 7,410 7,510 15.774
04/03/2003 7,770 7,450 7,500 40.546
03/03/2003 8,200 7,850 8,040 8.923
28/02/2003 8,120 7,950 7,990 18.536
27/02/2003 7,980 7,280 7,880 59.570
26/02/2003 8,430 7,530 7,600 76.888
25/02/2003 8,170 7,700 8,060 49.583
24/02/2003 8,490 8,120 8,130 37.867
21/02/2003 8,800 8,300 8,370 101.654
20/02/2003 8,990 8,620 8,800 25.480
19/02/2003 9,130 8,890 8,930 10.918
18/02/2003 9,110 8,800 9,000 38.231
17/02/2003 9,120 8,800 9,050 32.125
14/02/2003 8,890 8,610 8,670 15.599
13/02/2003 8,890 8,550 8,690 20.369
12/02/2003 9,060 8,660 8,660 43.107
11/02/2003 9,130 9,000 9,100 19.063
10/02/2003 9,370 8,890 9,000 29.401
07/02/2003 9,390 9,120 9,350 11.470
06/02/2003 9,490 9,150 9,270 4.929
05/02/2003 9,450 9,110 9,300 9.906
04/02/2003 9,600 9,230 9,290 13.328
03/02/2003 9,900 9,650 9,770 5.552
31/01/2003 9,900 9,610 9,720 12.697
30/01/2003 9,920 9,480 9,800 28.587
29/01/2003 9,500 9,210 9,500 20.315
28/01/2003 9,520 9,050 9,490 20.664
27/01/2003 9,420 8,900 9,050 35.696
24/01/2003 9,710 9,300 9,400 24.361
23/01/2003 9,750 9,400 9,660 30.564
22/01/2003 9,990 9,500 9,550 44.571
21/01/2003 10,210 9,740 9,900 60.039
20/01/2003 10,220 10,000 10,100 14.412
17/01/2003 10,230 10,050 10,140 18.913
16/01/2003 10,390 10,000 10,200 65.421
15/01/2003 10,740 9,980 10,030 171.326
14/01/2003 11,050 10,300 10,550 112.247
13/01/2003 11,200 10,720 10,720 26.539
10/01/2003 11,000 10,570 10,850 33.922
09/01/2003 10,650 10,180 10,650 26.293
08/01/2003 10,950 10,530 10,710 29.658
07/01/2003 11,520 10,790 10,930 17.083
03/01/2003 11,620 11,020 11,550 40.134
02/01/2003 10,950 9,970 10,940 30.824
www.labolsa.com

Histórico de cotizaciones de (EAD) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013, 2014, 2015, 2016, 2017, 2018, 2019

Cotizaciones de (EAD) en los últimos meses:

Meses: Enero 2003, Febrero 2003, Marzo 2003, Abril 2003, Mayo 2003, Junio 2003, Julio 2003, Agosto 2003, Septiembre 2003, Octubre 2003, Noviembre 2003, Diciembre 2003

Búsquedas relacionadas: