labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2004 y 31/12/2004

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
30/12/2004 21,650 21,440 21,450 39.168
29/12/2004 21,600 21,430 21,430 8.744
28/12/2004 21,700 21,410 21,590 17.986
27/12/2004 21,790 21,330 21,600 34.628
23/12/2004 22,000 21,500 21,700 70.661
22/12/2004 21,950 21,730 21,870 48.035
21/12/2004 21,840 21,500 21,830 42.002
20/12/2004 21,620 21,300 21,620 69.126
17/12/2004 21,260 20,860 21,090 54.766
16/12/2004 21,610 20,850 20,920 85.964
15/12/2004 21,800 20,890 21,400 168.321
14/12/2004 22,380 21,270 21,270 133.690
13/12/2004 22,800 22,040 22,140 128.941
10/12/2004 23,180 22,920 23,040 16.839
09/12/2004 23,250 22,850 22,890 46.064
07/12/2004 23,750 23,070 23,520 13.535
03/12/2004 23,700 23,230 23,310 181.926
02/12/2004 23,560 23,210 23,490 128.053
01/12/2004 23,200 22,690 23,150 17.940
30/11/2004 23,180 22,750 22,750 18.315
29/11/2004 23,440 22,810 22,930 34.629
26/11/2004 23,970 22,980 23,000 70.915
25/11/2004 24,000 23,610 23,690 19.366
24/11/2004 24,100 23,730 23,750 8.363
23/11/2004 24,190 23,620 23,950 20.426
22/11/2004 23,670 23,470 23,670 15.437
19/11/2004 24,120 23,730 23,740 11.004
18/11/2004 24,210 23,510 23,650 27.675
17/11/2004 23,820 23,530 23,530 18.463
16/11/2004 24,350 23,600 23,850 13.991
15/11/2004 24,820 24,130 24,170 44.680
12/11/2004 24,950 23,820 24,520 60.664
11/11/2004 24,840 23,330 24,840 68.211
10/11/2004 23,550 23,010 23,480 30.516
09/11/2004 23,380 23,000 23,040 11.274
08/11/2004 23,230 22,640 23,190 10.912
05/11/2004 23,490 22,840 22,870 50.000
04/11/2004 23,260 22,700 22,820 36.993
03/11/2004 23,110 22,740 23,040 45.083
02/11/2004 22,940 22,560 22,790 28.565
29/10/2004 22,800 22,290 22,300 33.689
28/10/2004 22,880 22,300 22,630 52.308
27/10/2004 22,120 21,840 22,000 11.167
26/10/2004 22,030 21,760 21,780 18.828
25/10/2004 22,390 21,850 21,850 35.795
22/10/2004 22,890 22,220 22,630 24.280
21/10/2004 22,650 22,100 22,610 22.989
20/10/2004 22,390 22,130 22,150 17.790
19/10/2004 22,430 22,010 22,320 40.205
18/10/2004 21,760 21,350 21,600 14.523
15/10/2004 21,680 21,160 21,560 45.281
14/10/2004 21,780 21,520 21,680 15.735
13/10/2004 22,640 21,650 21,740 52.289
11/10/2004 22,840 22,600 22,780 14.628
08/10/2004 23,060 22,480 22,850 25.612
07/10/2004 23,250 22,600 22,800 19.097
06/10/2004 23,790 22,770 23,100 49.235
05/10/2004 23,500 22,800 23,380 53.046
04/10/2004 23,010 21,940 22,910 78.197
01/10/2004 21,990 21,500 21,990 15.363
30/09/2004 22,030 21,290 21,350 17.770
29/09/2004 21,850 21,270 21,800 4.924
28/09/2004 21,550 21,250 21,300 15.118
27/09/2004 21,600 21,250 21,600 7.203
24/09/2004 21,570 21,200 21,530 7.340
23/09/2004 21,600 20,900 21,270 16.930
22/09/2004 21,940 21,560 21,590 6.760
21/09/2004 22,060 21,860 21,880 8.998
20/09/2004 22,150 21,810 22,040 8.604
17/09/2004 22,460 22,150 22,390 5.529
16/09/2004 22,500 22,260 22,450 10.929
15/09/2004 22,620 22,220 22,560 16.132
14/09/2004 22,540 22,290 22,290 77.696
13/09/2004 22,600 22,370 22,500 15.896
10/09/2004 22,360 22,030 22,240 15.709
09/09/2004 22,250 21,870 22,200 55.445
08/09/2004 22,640 22,200 22,230 15.061
07/09/2004 22,850 22,370 22,650 15.075
06/09/2004 22,450 22,190 22,450 8.816
03/09/2004 22,300 21,860 22,010 32.904
02/09/2004 22,000 21,560 21,830 15.113
01/09/2004 21,820 21,590 21,690 15.071
31/08/2004 21,660 21,260 21,280 9.609
30/08/2004 22,000 21,710 21,760 7.666
27/08/2004 22,150 21,530 22,040 17.437
26/08/2004 21,740 21,420 21,690 10.268
25/08/2004 21,580 21,270 21,380 5.171
24/08/2004 21,600 21,170 21,400 7.749
23/08/2004 21,240 20,740 21,200 15.126
20/08/2004 20,800 20,520 20,710 5.970
19/08/2004 21,190 20,710 20,800 9.743
18/08/2004 21,240 20,800 21,040 5.436
17/08/2004 21,400 20,680 21,040 19.038
13/08/2004 20,790 20,010 20,680 19.370
12/08/2004 20,600 20,150 20,260 33.774
11/08/2004 21,130 19,980 20,260 38.568
10/08/2004 20,970 20,510 20,930 26.165
09/08/2004 22,200 20,530 20,700 45.946
06/08/2004 22,470 21,410 21,540 48.642
05/08/2004 22,780 22,300 22,470 16.137
04/08/2004 22,390 22,000 22,080 24.075
03/08/2004 22,730 22,270 22,520 17.056
02/08/2004 22,820 22,120 22,620 10.295
30/07/2004 23,030 22,600 23,030 11.564
29/07/2004 23,370 22,270 22,920 61.143
28/07/2004 22,930 22,510 22,690 20.334
27/07/2004 22,430 21,610 22,340 15.596
26/07/2004 21,880 21,110 21,610 11.882
23/07/2004 21,960 21,610 21,700 6.237
22/07/2004 22,340 21,800 21,850 23.156
21/07/2004 22,550 21,950 22,350 23.858
20/07/2004 21,850 21,410 21,730 24.265
19/07/2004 21,740 21,400 21,500 15.614
16/07/2004 21,640 21,240 21,510 13.272
15/07/2004 21,530 21,150 21,230 11.290
14/07/2004 21,800 21,360 21,490 50.255
13/07/2004 22,000 21,380 21,910 26.613
12/07/2004 21,670 21,330 21,500 19.947
09/07/2004 21,790 21,410 21,560 15.022
08/07/2004 21,870 21,250 21,850 35.816
07/07/2004 22,160 21,650 21,890 10.298
06/07/2004 22,100 21,820 21,920 10.038
05/07/2004 22,180 21,820 22,060 33.958
02/07/2004 22,570 21,900 22,000 17.701
01/07/2004 23,240 22,510 22,510 17.460
30/06/2004 23,320 22,850 22,850 26.939
29/06/2004 23,400 22,850 22,900 49.761
28/06/2004 22,990 22,050 22,800 28.575
25/06/2004 22,870 22,200 22,470 178.382
24/06/2004 23,090 22,460 22,980 49.840
23/06/2004 22,500 21,900 22,500 116.150
22/06/2004 21,980 20,920 21,700 72.848
21/06/2004 21,600 20,910 21,410 43.704
18/06/2004 21,000 20,740 20,930 10.235
17/06/2004 21,120 20,520 21,000 11.671
16/06/2004 21,100 20,570 20,870 24.982
15/06/2004 20,760 20,360 20,630 10.471
14/06/2004 20,680 20,190 20,190 18.962
11/06/2004 20,850 20,150 20,790 37.819
10/06/2004 20,720 19,850 20,280 31.840
09/06/2004 20,850 20,100 20,660 55.434
08/06/2004 20,190 19,820 20,170 38.225
07/06/2004 20,300 19,600 19,760 55.138
04/06/2004 20,200 20,000 20,150 19.464
03/06/2004 20,220 19,850 20,030 11.909
02/06/2004 20,240 19,910 20,150 11.598
01/06/2004 20,300 19,800 20,040 10.407
31/05/2004 20,300 20,000 20,270 10.542
28/05/2004 20,200 20,000 20,100 4.336
27/05/2004 20,300 20,010 20,100 10.590
26/05/2004 20,290 19,900 20,110 8.043
25/05/2004 20,300 19,770 19,780 21.987
24/05/2004 20,540 19,990 20,090 64.836
21/05/2004 20,250 19,700 19,830 9.169
20/05/2004 20,140 19,510 19,610 17.210
19/05/2004 20,340 19,500 20,000 23.832
18/05/2004 19,430 18,700 19,130 17.115
17/05/2004 19,300 18,430 18,840 28.397
14/05/2004 19,680 19,280 19,300 31.688
13/05/2004 19,650 19,220 19,330 12.991
12/05/2004 20,140 18,900 19,100 40.680
11/05/2004 20,260 19,760 19,900 29.661
10/05/2004 20,650 19,620 20,000 33.486
07/05/2004 21,000 20,310 20,660 17.015
06/05/2004 21,450 20,800 20,800 31.308
05/05/2004 21,350 21,000 21,000 10.498
04/05/2004 21,900 21,100 21,100 20.336
03/05/2004 21,700 20,910 21,650 33.341
30/04/2004 21,200 20,940 21,140 34.977
29/04/2004 21,800 21,190 21,320 30.211
28/04/2004 22,080 21,410 21,460 76.900
27/04/2004 21,800 21,160 21,800 54.287
26/04/2004 21,870 20,100 21,720 180.242
23/04/2004 20,170 19,360 20,100 82.030
22/04/2004 19,600 19,350 19,500 13.875
21/04/2004 19,730 19,390 19,590 22.655
20/04/2004 19,800 19,280 19,630 43.322
19/04/2004 19,500 19,160 19,350 22.889
16/04/2004 19,780 19,070 19,100 42.983
15/04/2004 19,800 19,400 19,690 36.637
14/04/2004 19,750 19,130 19,360 43.007
13/04/2004 19,890 19,450 19,580 79.419
08/04/2004 19,480 19,000 19,470 51.755
07/04/2004 19,100 18,500 19,100 38.503
06/04/2004 19,210 18,600 18,720 50.490
05/04/2004 19,170 18,400 19,170 118.357
02/04/2004 18,700 17,860 18,560 66.868
01/04/2004 17,880 17,690 17,830 28.217
31/03/2004 17,940 17,500 17,750 20.687
30/03/2004 17,980 17,650 17,700 16.374
29/03/2004 18,040 17,400 17,940 37.124
26/03/2004 17,700 17,370 17,500 33.195
25/03/2004 17,470 17,110 17,300 48.191
24/03/2004 17,130 16,830 16,880 19.140
23/03/2004 17,080 16,440 16,970 26.309
22/03/2004 17,130 16,440 16,540 35.832
19/03/2004 17,600 16,900 17,150 39.798
18/03/2004 17,800 17,250 17,370 34.139
17/03/2004 17,730 16,920 17,730 76.036
16/03/2004 17,100 16,450 16,950 105.676
15/03/2004 17,730 16,780 16,800 58.133
12/03/2004 17,770 17,280 17,650 48.304
11/03/2004 18,350 17,410 17,950 58.874
10/03/2004 18,600 18,280 18,540 24.970
09/03/2004 18,770 18,450 18,510 21.852
08/03/2004 19,130 18,650 18,650 82.557
05/03/2004 18,950 18,490 18,940 38.465
04/03/2004 18,920 18,560 18,730 23.823
03/03/2004 18,900 18,550 18,700 73.411
02/03/2004 18,920 18,350 18,570 67.719
01/03/2004 18,750 18,250 18,700 54.067
27/02/2004 18,790 18,120 18,510 95.603
26/02/2004 18,200 17,460 18,200 128.475
25/02/2004 17,460 17,170 17,430 19.584
24/02/2004 17,700 17,070 17,240 67.452
23/02/2004 17,820 17,480 17,480 24.591
20/02/2004 18,170 17,560 17,560 69.883
19/02/2004 17,860 17,410 17,830 108.459
18/02/2004 17,890 17,170 17,400 109.668
17/02/2004 18,090 17,800 17,800 53.411
16/02/2004 17,800 17,400 17,800 44.602
13/02/2004 17,990 17,470 17,470 50.515
12/02/2004 17,850 17,280 17,570 91.783
11/02/2004 17,850 17,400 17,520 53.746
10/02/2004 17,810 17,390 17,790 44.329
09/02/2004 17,640 17,300 17,400 45.948
06/02/2004 17,450 17,020 17,450 57.605
05/02/2004 17,380 16,980 17,100 37.425
04/02/2004 17,250 17,000 17,010 52.684
03/02/2004 17,790 17,140 17,390 78.264
02/02/2004 17,840 17,470 17,560 42.482
30/01/2004 18,030 17,290 17,450 104.029
29/01/2004 18,160 17,710 17,710 81.711
28/01/2004 18,810 18,150 18,180 165.440
27/01/2004 19,350 18,760 18,760 49.266
26/01/2004 19,120 18,690 18,690 48.719
23/01/2004 19,400 18,960 19,010 108.361
22/01/2004 19,060 18,690 19,060 45.491
21/01/2004 19,060 18,820 18,860 26.977
20/01/2004 19,060 18,670 18,850 65.685
19/01/2004 18,900 18,600 18,800 55.146
16/01/2004 18,800 18,170 18,570 125.320
15/01/2004 18,650 17,620 18,150 132.872
14/01/2004 18,540 18,010 18,500 104.038
13/01/2004 18,540 17,500 17,850 105.880
12/01/2004 18,020 17,300 17,620 121.127
09/01/2004 18,460 17,890 17,980 56.233
08/01/2004 18,250 17,860 18,140 88.612
07/01/2004 18,210 17,890 18,120 71.352
05/01/2004 18,650 18,100 18,470 54.302
02/01/2004 19,070 18,690 18,740 33.871
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 2004, Febrero 2004, Marzo 2004, Abril 2004, Mayo 2004, Junio 2004, Julio 2004, Agosto 2004, Septiembre 2004, Octubre 2004, Noviembre 2004, Diciembre 2004

Búsquedas relacionadas: