labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2005 y 31/12/2005

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
30/12/2005 32,920 31,800 32,920 10.225
29/12/2005 32,750 32,470 32,510 6.756
28/12/2005 32,890 32,220 32,630 7.146
27/12/2005 32,950 32,470 32,900 18.104
23/12/2005 33,320 32,920 32,970 8.078
22/12/2005 33,400 32,920 33,200 19.942
21/12/2005 32,920 31,770 32,920 12.296
20/12/2005 32,470 32,050 32,330 2.441
19/12/2005 32,710 32,050 32,300 8.372
16/12/2005 32,490 32,000 32,340 8.594
15/12/2005 32,660 32,250 32,380 3.162
14/12/2005 32,910 32,470 32,910 3.693
13/12/2005 33,020 32,600 32,720 10.252
12/12/2005 33,090 32,750 33,010 13.433
09/12/2005 32,800 32,010 32,710 7.308
08/12/2005 32,600 32,360 32,600 4.498
07/12/2005 32,690 32,080 32,660 19.718
06/12/2005 32,600 32,230 32,540 5.180
05/12/2005 33,000 32,000 32,490 47.145
02/12/2005 31,750 31,410 31,720 3.712
01/12/2005 31,580 31,360 31,360 10.960
30/11/2005 31,450 31,160 31,450 9.712
29/11/2005 31,150 30,740 31,010 8.844
28/11/2005 31,450 30,800 30,900 22.073
25/11/2005 31,200 30,020 30,970 7.249
24/11/2005 31,000 30,500 30,800 13.596
23/11/2005 31,000 30,060 31,000 27.803
22/11/2005 30,170 29,870 30,130 10.017
21/11/2005 30,250 29,720 30,220 6.016
18/11/2005 30,190 29,850 30,030 12.417
17/11/2005 30,020 29,750 29,900 11.905
16/11/2005 29,700 29,370 29,650 9.717
15/11/2005 29,870 29,500 29,640 3.062
14/11/2005 30,010 29,640 29,920 6.328
11/11/2005 30,250 29,920 30,020 14.601
10/11/2005 30,200 29,420 29,950 38.504
09/11/2005 30,000 28,820 29,360 26.625
08/11/2005 29,990 29,800 29,920 10.113
07/11/2005 29,980 28,600 29,950 21.044
04/11/2005 29,760 29,230 29,580 5.375
03/11/2005 29,760 29,000 29,660 8.942
02/11/2005 29,260 28,890 29,250 3.605
01/11/2005 29,000 28,880 28,880 4.551
31/10/2005 28,800 27,900 28,800 8.530
28/10/2005 27,990 27,340 27,860 5.958
27/10/2005 28,350 27,800 28,200 13.570
26/10/2005 28,770 27,910 27,910 18.649
25/10/2005 28,490 28,000 28,010 16.369
24/10/2005 28,270 27,360 28,080 5.813
21/10/2005 28,050 27,700 27,720 14.629
20/10/2005 28,990 28,050 28,050 8.815
19/10/2005 28,760 27,830 28,140 22.872
18/10/2005 29,280 28,740 28,990 11.006
17/10/2005 29,500 29,100 29,100 14.696
14/10/2005 29,380 28,860 29,290 5.919
13/10/2005 29,450 28,870 29,150 30.039
12/10/2005 29,950 29,300 29,470 6.277
11/10/2005 29,920 29,450 29,850 22.560
10/10/2005 29,330 29,200 29,200 11.589
07/10/2005 29,400 28,980 29,160 6.153
06/10/2005 29,550 28,960 29,280 17.295
05/10/2005 29,890 29,560 29,620 6.416
04/10/2005 30,150 29,650 30,150 12.245
03/10/2005 30,030 29,200 29,940 11.936
30/09/2005 29,820 29,430 29,550 6.453
29/09/2005 29,940 29,640 29,640 5.696
28/09/2005 30,100 29,600 29,800 17.465
27/09/2005 30,350 29,400 29,540 51.705
26/09/2005 29,970 28,700 29,970 38.810
23/09/2005 28,690 27,700 28,610 29.621
22/09/2005 28,070 27,790 27,880 8.927
21/09/2005 28,570 27,740 28,120 6.845
20/09/2005 28,600 28,150 28,390 10.139
19/09/2005 28,560 27,500 28,350 29.009
16/09/2005 28,410 27,520 28,230 12.643
15/09/2005 27,840 27,500 27,840 7.122
14/09/2005 28,020 27,500 27,780 6.629
13/09/2005 28,400 27,800 28,050 7.764
12/09/2005 28,350 27,640 28,200 8.124
09/09/2005 28,250 27,970 28,090 31.030
08/09/2005 28,380 27,950 28,050 16.523
07/09/2005 28,120 27,770 28,110 21.274
06/09/2005 27,830 27,000 27,750 10.986
05/09/2005 27,240 26,900 27,160 6.343
02/09/2005 27,300 26,870 27,000 3.164
01/09/2005 27,630 27,150 27,150 7.810
31/08/2005 27,350 26,650 27,340 5.916
30/08/2005 27,120 26,650 26,880 3.318
29/08/2005 27,050 26,630 26,850 6.905
26/08/2005 27,560 26,900 27,000 5.246
25/08/2005 27,200 26,780 27,150 6.655
24/08/2005 27,350 27,110 27,350 3.243
23/08/2005 27,250 26,940 27,170 3.181
22/08/2005 27,480 27,160 27,280 10.778
19/08/2005 27,200 26,580 27,200 20.596
18/08/2005 26,790 26,150 26,580 12.812
17/08/2005 26,970 26,510 26,640 6.352
16/08/2005 27,560 26,940 26,940 6.004
15/08/2005 27,500 27,290 27,290 2.325
12/08/2005 27,500 27,170 27,230 12.776
11/08/2005 28,120 27,680 27,700 10.983
10/08/2005 28,100 27,450 28,100 16.596
09/08/2005 27,750 27,430 27,610 11.325
08/08/2005 27,800 27,390 27,660 4.320
05/08/2005 27,960 27,680 27,790 6.481
04/08/2005 27,930 27,640 27,930 22.757
03/08/2005 27,810 27,410 27,710 9.263
02/08/2005 27,750 27,550 27,720 7.094
01/08/2005 28,250 27,550 27,630 16.072
29/07/2005 28,500 27,570 27,760 22.359
28/07/2005 28,120 27,560 27,880 22.217
27/07/2005 27,700 26,760 27,550 28.345
26/07/2005 26,920 26,150 26,920 13.824
25/07/2005 26,520 26,150 26,480 5.539
22/07/2005 26,730 26,370 26,530 13.717
21/07/2005 27,310 26,850 26,850 28.038
20/07/2005 27,100 26,770 27,090 10.327
19/07/2005 26,990 26,520 26,880 9.600
18/07/2005 27,000 26,740 26,750 17.002
15/07/2005 26,990 26,510 26,990 29.326
14/07/2005 26,570 26,360 26,450 8.561
13/07/2005 26,620 26,370 26,430 11.450
12/07/2005 26,750 26,210 26,590 9.443
11/07/2005 26,710 25,990 26,600 13.443
08/07/2005 26,270 25,900 26,130 34.766
07/07/2005 26,320 25,110 25,950 118.492
06/07/2005 26,600 26,100 26,600 33.065
05/07/2005 26,800 26,170 26,290 15.485
04/07/2005 26,720 26,310 26,620 29.637
01/07/2005 26,440 26,000 26,410 13.211
30/06/2005 26,460 26,200 26,360 29.056
29/06/2005 26,430 25,530 26,200 88.158
28/06/2005 25,980 25,030 25,960 26.202
27/06/2005 25,760 25,520 25,710 38.265
24/06/2005 25,940 25,510 25,810 43.771
23/06/2005 26,000 25,100 25,880 54.015
22/06/2005 25,600 24,510 25,250 82.458
21/06/2005 24,770 23,800 24,650 110.093
20/06/2005 24,060 23,820 24,060 54.140
17/06/2005 24,040 23,410 23,970 27.762
16/06/2005 23,710 23,200 23,710 37.680
15/06/2005 23,450 23,260 23,340 23.893
14/06/2005 23,750 23,600 23,650 16.028
13/06/2005 24,050 23,820 23,820 41.717
10/06/2005 23,920 23,110 23,730 38.253
09/06/2005 23,500 23,200 23,450 18.815
08/06/2005 23,580 23,200 23,310 2.683
07/06/2005 23,620 23,230 23,580 36.385
06/06/2005 23,880 23,400 23,440 24.419
03/06/2005 24,090 23,600 24,000 44.683
02/06/2005 23,850 23,560 23,700 21.337
01/06/2005 23,940 23,630 23,940 26.653
31/05/2005 24,120 23,560 24,120 54.527
30/05/2005 23,820 23,530 23,600 23.135
27/05/2005 23,900 23,410 23,890 44.382
26/05/2005 23,560 22,920 23,480 25.878
25/05/2005 23,250 23,100 23,130 16.354
24/05/2005 23,300 23,040 23,110 20.889
23/05/2005 23,150 22,810 23,130 7.453
20/05/2005 23,050 22,500 23,050 11.015
19/05/2005 23,000 22,650 22,740 15.097
18/05/2005 22,940 22,370 22,890 20.273
17/05/2005 22,300 22,000 22,080 6.320
16/05/2005 22,000 21,630 21,900 13.745
13/05/2005 22,480 22,110 22,210 9.690
12/05/2005 22,470 22,100 22,100 7.100
11/05/2005 22,500 22,200 22,230 10.880
10/05/2005 23,140 22,260 22,440 24.342
09/05/2005 23,120 22,500 22,640 18.486
06/05/2005 22,650 22,270 22,650 26.108
05/05/2005 22,460 22,200 22,460 56.169
04/05/2005 22,420 22,150 22,230 4.740
03/05/2005 22,500 22,100 22,240 7.036
02/05/2005 22,080 21,890 22,080 5.808
29/04/2005 22,200 21,750 21,850 14.081
28/04/2005 22,740 21,940 22,040 22.910
27/04/2005 22,560 21,940 22,110 19.957
26/04/2005 22,980 22,540 22,540 8.429
25/04/2005 22,900 22,550 22,760 10.276
22/04/2005 22,900 22,670 22,710 12.083
21/04/2005 22,970 22,490 22,490 12.014
20/04/2005 23,060 22,610 22,610 4.251
19/04/2005 23,000 22,630 22,670 8.755
18/04/2005 22,850 22,310 22,570 29.977
15/04/2005 23,350 23,080 23,180 19.070
14/04/2005 23,550 23,000 23,430 28.399
13/04/2005 23,540 23,010 23,130 13.315
12/04/2005 23,600 23,000 23,000 7.534
11/04/2005 23,600 23,220 23,400 10.397
08/04/2005 23,850 23,690 23,700 15.318
07/04/2005 23,960 23,310 23,920 51.754
06/04/2005 23,500 23,090 23,460 42.574
05/04/2005 23,200 23,000 23,080 6.735
04/04/2005 23,410 22,890 22,960 19.807
01/04/2005 23,450 22,960 23,400 12.658
31/03/2005 23,100 22,950 23,100 55.628
30/03/2005 23,020 22,830 23,020 7.690
29/03/2005 23,000 22,620 23,000 20.998
24/03/2005 22,890 22,710 22,820 12.972
23/03/2005 22,850 22,000 22,760 20.507
22/03/2005 22,270 21,700 22,170 26.931
21/03/2005 22,250 22,100 22,100 16.777
18/03/2005 22,400 22,170 22,300 12.648
17/03/2005 22,660 22,180 22,260 35.158
16/03/2005 22,890 22,270 22,360 31.226
15/03/2005 22,610 22,110 22,610 22.387
14/03/2005 22,980 22,100 22,120 81.712
11/03/2005 22,990 22,480 22,480 51.799
10/03/2005 23,700 22,680 22,720 48.671
09/03/2005 24,030 23,100 23,200 41.913
08/03/2005 23,950 23,370 23,880 19.973
07/03/2005 23,950 23,600 23,680 8.844
04/03/2005 23,930 23,610 23,850 3.588
03/03/2005 23,940 23,700 23,790 10.072
02/03/2005 24,000 23,760 23,950 10.598
01/03/2005 24,110 23,670 24,030 19.633
28/02/2005 24,030 23,690 23,700 30.637
25/02/2005 24,320 23,600 23,800 24.129
24/02/2005 23,850 23,380 23,600 11.274
23/02/2005 23,450 22,800 23,400 31.184
22/02/2005 24,590 23,550 23,550 42.676
21/02/2005 24,550 24,350 24,480 33.910
18/02/2005 24,380 23,900 24,300 37.471
17/02/2005 24,180 23,920 24,070 26.491
16/02/2005 24,210 24,000 24,070 67.864
15/02/2005 24,000 23,440 24,000 58.703
14/02/2005 23,640 23,400 23,550 34.043
11/02/2005 23,650 23,220 23,580 32.948
10/02/2005 23,500 23,200 23,280 13.475
09/02/2005 23,610 23,310 23,430 19.276
08/02/2005 23,640 23,000 23,410 31.680
07/02/2005 23,400 22,920 23,400 43.282
04/02/2005 23,440 23,010 23,120 36.625
03/02/2005 23,630 23,090 23,230 50.762
02/02/2005 23,700 23,320 23,650 34.133
01/02/2005 23,680 23,390 23,640 40.156
31/01/2005 23,400 23,200 23,380 19.606
28/01/2005 23,350 23,000 23,240 28.110
27/01/2005 23,350 22,690 22,920 48.835
26/01/2005 23,400 22,970 23,250 20.612
25/01/2005 23,140 22,820 23,100 18.662
24/01/2005 23,180 22,750 22,890 23.433
21/01/2005 23,290 22,970 23,040 22.910
20/01/2005 23,320 22,860 23,300 35.637
19/01/2005 23,620 23,000 23,070 64.724
18/01/2005 23,880 23,110 23,310 85.872
17/01/2005 23,750 23,300 23,750 91.209
14/01/2005 23,180 22,610 23,030 75.036
13/01/2005 22,870 22,300 22,730 68.872
12/01/2005 22,540 22,020 22,100 40.048
11/01/2005 22,630 22,320 22,350 70.720
10/01/2005 22,420 21,930 22,350 84.652
07/01/2005 22,000 21,400 21,810 80.028
05/01/2005 21,230 20,790 21,030 41.811
04/01/2005 21,820 21,110 21,150 83.626
03/01/2005 21,840 21,500 21,670 34.731
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 2005, Febrero 2005, Marzo 2005, Abril 2005, Mayo 2005, Junio 2005, Julio 2005, Agosto 2005, Septiembre 2005, Octubre 2005, Noviembre 2005, Diciembre 2005

Búsquedas relacionadas: