labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2006 y 31/12/2006

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
29/12/2006 26,240 26,000 26,000 47.249
28/12/2006 26,250 25,960 26,000 104.176
27/12/2006 26,100 25,750 26,070 77.076
22/12/2006 26,130 25,660 25,750 222.820
21/12/2006 25,910 25,250 25,790 198.006
20/12/2006 25,450 24,250 25,450 246.392
19/12/2006 24,340 24,000 24,200 65.019
18/12/2006 24,470 24,140 24,270 139.171
15/12/2006 24,350 23,870 24,200 84.897
14/12/2006 24,190 23,860 24,020 48.012
13/12/2006 24,460 24,010 24,040 82.246
12/12/2006 24,370 23,990 24,360 125.176
11/12/2006 24,510 24,100 24,170 84.168
08/12/2006 24,250 23,410 24,160 112.039
07/12/2006 23,770 22,910 23,650 168.364
06/12/2006 23,240 22,690 23,100 84.216
05/12/2006 23,420 22,850 22,860 83.554
04/12/2006 23,400 22,600 23,150 106.598
01/12/2006 23,450 22,500 23,150 261.279
30/11/2006 22,860 22,250 22,260 221.534
29/11/2006 22,980 22,500 22,520 208.703
28/11/2006 22,750 22,220 22,500 239.525
27/11/2006 23,620 22,310 22,490 251.641
24/11/2006 23,300 22,920 23,270 147.035
23/11/2006 24,170 23,250 23,330 285.771
22/11/2006 24,010 23,190 23,980 422.524
21/11/2006 22,850 22,260 22,810 163.404
20/11/2006 22,570 22,210 22,260 73.576
17/11/2006 22,820 22,480 22,480 114.399
16/11/2006 22,610 22,210 22,600 128.091
15/11/2006 22,390 21,900 22,390 82.278
14/11/2006 22,450 21,920 22,030 139.005
13/11/2006 22,380 22,000 22,230 176.202
10/11/2006 22,170 21,400 21,940 166.857
09/11/2006 22,740 21,310 21,710 436.437
08/11/2006 21,560 20,430 21,310 260.359
07/11/2006 21,350 20,700 20,790 273.664
06/11/2006 21,260 21,020 21,170 76.641
03/11/2006 21,360 21,000 21,070 318.662
02/11/2006 21,200 20,950 21,100 299.430
01/11/2006 21,500 21,060 21,150 146.834
31/10/2006 21,580 21,300 21,350 210.954
30/10/2006 21,600 21,250 21,450 193.961
27/10/2006 22,140 21,380 21,650 353.880
26/10/2006 21,920 20,920 21,890 622.213
25/10/2006 21,060 20,820 20,830 272.305
24/10/2006 21,040 20,620 21,030 395.225
23/10/2006 21,250 20,710 20,800 493.279
20/10/2006 21,280 20,950 21,160 289.759
19/10/2006 21,340 21,010 21,100 318.233
18/10/2006 21,230 20,820 21,160 342.853
17/10/2006 21,490 20,760 20,810 329.285
16/10/2006 21,650 20,930 21,400 420.664
13/10/2006 21,720 21,250 21,300 337.606
12/10/2006 21,770 20,990 21,400 225.714
11/10/2006 21,250 20,950 21,060 526.655
10/10/2006 21,150 20,350 20,950 524.272
09/10/2006 20,450 20,050 20,170 391.578
06/10/2006 21,090 20,250 20,400 540.401
05/10/2006 21,680 20,950 21,150 305.126
04/10/2006 21,740 20,600 21,700 875.351
03/10/2006 22,720 22,030 22,610 126.871
02/10/2006 22,940 22,350 22,370 74.001
29/09/2006 23,270 22,660 22,730 72.984
28/09/2006 23,210 22,460 22,980 76.900
27/09/2006 22,780 22,430 22,670 74.383
26/09/2006 23,140 22,350 22,590 83.893
25/09/2006 22,860 22,420 22,590 121.257
22/09/2006 22,360 22,010 22,330 49.476
21/09/2006 22,540 22,020 22,300 190.440
20/09/2006 22,890 21,920 22,720 140.199
19/09/2006 23,660 22,670 22,800 69.943
18/09/2006 23,490 23,170 23,290 75.467
15/09/2006 23,530 23,070 23,490 25.423
14/09/2006 23,700 23,180 23,250 55.579
13/09/2006 23,960 23,010 23,440 80.385
12/09/2006 23,880 22,450 23,790 118.518
11/09/2006 22,550 22,030 22,420 48.075
08/09/2006 22,480 21,900 22,480 97.745
07/09/2006 22,850 21,510 21,830 198.367
06/09/2006 23,200 22,700 22,750 50.967
05/09/2006 23,290 22,900 22,960 76.258
04/09/2006 23,750 22,970 23,160 73.753
01/09/2006 23,750 23,170 23,300 66.588
31/08/2006 23,800 23,510 23,550 80.165
30/08/2006 23,700 23,140 23,500 126.166
29/08/2006 23,690 22,790 23,030 160.257
28/08/2006 22,750 22,250 22,700 13.916
25/08/2006 22,710 22,400 22,430 41.786
24/08/2006 22,830 22,000 22,600 125.479
23/08/2006 22,400 22,000 22,000 186.394
22/08/2006 23,100 22,250 22,640 93.773
21/08/2006 23,500 22,800 22,830 66.501
18/08/2006 23,690 22,960 23,120 44.153
17/08/2006 23,880 23,350 23,400 19.998
16/08/2006 23,950 23,240 23,610 50.307
15/08/2006 23,300 22,700 23,220 28.025
14/08/2006 23,250 22,700 23,020 40.728
11/08/2006 23,490 22,310 22,500 143.908
10/08/2006 24,320 23,000 23,420 95.152
09/08/2006 24,600 24,000 24,420 38.795
08/08/2006 24,280 23,600 24,250 40.084
07/08/2006 23,790 22,830 23,740 57.850
04/08/2006 23,450 22,490 23,310 79.085
03/08/2006 23,300 22,770 23,010 40.933
02/08/2006 23,360 22,800 23,300 44.145
01/08/2006 22,910 22,450 22,850 82.361
31/07/2006 22,590 21,930 22,550 141.107
28/07/2006 21,950 21,440 21,940 40.683
27/07/2006 21,950 20,840 21,950 104.556
26/07/2006 21,310 20,900 21,000 23.235
25/07/2006 21,700 20,960 21,060 42.057
24/07/2006 21,600 20,620 21,450 60.639
21/07/2006 21,460 20,600 21,240 104.025
20/07/2006 21,330 20,850 21,020 78.780
19/07/2006 20,680 19,370 20,650 96.917
18/07/2006 20,800 19,690 19,910 83.400
17/07/2006 20,850 20,150 20,160 94.345
14/07/2006 21,180 20,320 20,580 136.763
13/07/2006 21,360 21,020 21,350 43.241
12/07/2006 21,770 21,250 21,460 44.134
11/07/2006 21,850 21,070 21,240 157.469
10/07/2006 21,850 21,020 21,490 187.599
07/07/2006 21,800 20,870 21,680 246.601
06/07/2006 21,170 20,640 21,060 175.119
05/07/2006 21,300 20,310 20,550 421.951
04/07/2006 22,600 21,300 21,510 348.271
03/07/2006 22,800 21,950 22,320 220.497
30/06/2006 22,570 21,890 22,250 178.619
29/06/2006 21,760 21,210 21,570 140.512
28/06/2006 22,060 21,080 21,080 157.505
27/06/2006 23,150 22,000 22,000 189.926
26/06/2006 22,990 22,240 22,780 217.650
23/06/2006 22,100 21,330 21,920 260.775
22/06/2006 21,410 21,100 21,410 232.378
21/06/2006 22,010 20,500 20,970 507.727
20/06/2006 21,550 19,750 21,500 418.885
19/06/2006 20,550 20,050 20,140 291.998
16/06/2006 21,050 19,500 19,800 1.036.296
15/06/2006 20,250 18,950 20,030 1.331.215
14/06/2006 24,400 16,870 18,750 2.993.849
13/06/2006 25,500 24,960 25,310 25.850
12/06/2006 26,650 25,510 25,810 13.811
09/06/2006 26,750 26,200 26,600 38.988
08/06/2006 26,340 25,610 25,810 20.286
07/06/2006 26,450 25,200 26,450 14.237
06/06/2006 26,600 25,500 25,750 32.835
05/06/2006 28,000 26,800 26,840 17.375
02/06/2006 28,500 27,500 27,530 15.052
01/06/2006 27,990 27,020 27,680 6.544
31/05/2006 27,770 26,410 27,500 23.997
30/05/2006 28,520 27,000 27,010 21.330
29/05/2006 28,970 28,300 28,410 20.608
26/05/2006 28,040 27,200 27,800 34.267
25/05/2006 27,260 26,590 26,930 22.637
24/05/2006 27,100 26,110 26,660 19.727
23/05/2006 27,230 25,310 27,050 39.543
22/05/2006 27,790 25,000 25,250 33.141
19/05/2006 27,950 26,760 27,420 15.479
18/05/2006 28,350 27,410 27,440 34.458
17/05/2006 29,000 27,670 27,670 42.915
16/05/2006 30,850 28,200 28,950 112.853
15/05/2006 31,840 29,450 29,450 48.863
12/05/2006 31,450 30,400 30,530 22.188
11/05/2006 31,850 31,100 31,100 19.163
10/05/2006 31,900 31,500 31,600 32.782
09/05/2006 31,890 31,310 31,780 69.509
08/05/2006 31,460 30,500 31,300 68.358
05/05/2006 30,530 29,840 30,200 19.427
04/05/2006 30,380 29,200 30,060 52.250
03/05/2006 30,980 30,000 30,120 27.393
02/05/2006 31,690 30,910 31,110 20.062
28/04/2006 31,870 31,000 31,250 11.997
27/04/2006 32,390 31,400 31,670 16.548
26/04/2006 32,350 31,540 32,350 7.655
25/04/2006 32,250 31,500 31,500 14.413
24/04/2006 32,160 31,650 31,880 6.549
21/04/2006 32,200 31,550 32,110 19.866
20/04/2006 31,680 31,020 31,440 11.310
19/04/2006 32,190 31,410 31,530 13.510
18/04/2006 32,090 31,800 31,900 9.265
13/04/2006 32,500 32,310 32,360 3.195
12/04/2006 32,590 31,800 32,170 27.071
11/04/2006 32,750 32,000 32,300 28.494
10/04/2006 32,520 31,700 32,520 32.953
07/04/2006 32,400 31,800 31,800 26.433
06/04/2006 33,330 32,110 32,250 40.338
05/04/2006 34,300 32,700 32,710 77.613
04/04/2006 35,060 33,900 34,380 21.278
03/04/2006 35,000 34,650 35,000 4.046
31/03/2006 35,050 34,630 34,650 9.234
30/03/2006 34,850 34,400 34,800 9.951
29/03/2006 34,530 34,200 34,400 8.877
28/03/2006 35,230 34,470 34,700 24.318
27/03/2006 35,290 34,750 34,760 13.731
24/03/2006 35,200 34,670 35,200 14.508
23/03/2006 35,150 34,070 34,850 22.830
22/03/2006 34,560 34,000 34,210 45.169
21/03/2006 34,700 33,800 34,170 15.467
20/03/2006 34,830 34,300 34,300 21.147
17/03/2006 34,250 32,810 34,250 73.434
16/03/2006 33,100 31,550 32,950 37.293
15/03/2006 32,320 31,700 32,120 9.952
14/03/2006 32,130 31,560 31,570 7.458
13/03/2006 32,490 31,560 31,690 18.428
10/03/2006 32,000 31,200 32,000 8.654
09/03/2006 32,050 31,160 31,320 33.784
08/03/2006 32,460 30,950 31,280 32.437
07/03/2006 31,910 31,560 31,600 14.261
06/03/2006 31,800 30,950 31,800 10.885
03/03/2006 31,570 31,000 31,150 17.116
02/03/2006 31,530 31,000 31,260 4.990
01/03/2006 31,190 30,880 31,160 16.542
28/02/2006 31,730 30,730 30,780 14.777
27/02/2006 31,640 31,060 31,580 14.862
24/02/2006 32,130 31,490 31,550 11.520
23/02/2006 32,500 31,630 31,970 9.912
22/02/2006 31,880 31,510 31,700 8.045
21/02/2006 32,160 31,680 31,680 12.642
20/02/2006 31,900 31,700 31,700 9.584
17/02/2006 31,860 30,590 31,820 36.842
16/02/2006 31,410 31,050 31,080 5.132
15/02/2006 31,360 31,000 31,000 10.176
14/02/2006 32,000 31,250 31,250 13.092
13/02/2006 31,800 31,000 31,710 7.032
10/02/2006 32,500 31,510 31,600 7.883
09/02/2006 32,700 31,850 32,010 7.126
08/02/2006 32,400 31,980 32,150 5.914
07/02/2006 32,500 32,180 32,240 4.853
06/02/2006 33,000 32,020 32,500 9.168
03/02/2006 33,000 32,010 32,330 12.408
02/02/2006 33,000 32,290 32,290 14.874
01/02/2006 32,920 31,950 32,920 12.756
31/01/2006 32,600 32,000 32,200 11.204
30/01/2006 32,680 32,000 32,220 20.329
27/01/2006 31,820 30,520 31,750 12.709
26/01/2006 31,380 30,830 30,900 7.857
25/01/2006 31,180 30,700 31,110 13.255
24/01/2006 31,170 30,300 30,720 24.616
23/01/2006 30,880 30,510 30,750 7.407
20/01/2006 31,520 31,130 31,200 15.173
19/01/2006 31,790 30,980 31,330 8.546
18/01/2006 31,280 30,680 30,850 13.241
17/01/2006 31,710 31,270 31,280 16.065
16/01/2006 31,720 31,480 31,490 11.149
13/01/2006 31,890 31,240 31,680 12.809
12/01/2006 31,980 31,420 31,770 5.710
11/01/2006 31,760 30,910 31,370 15.141
10/01/2006 31,400 30,630 30,950 13.061
09/01/2006 32,290 31,150 31,400 14.805
05/01/2006 32,290 31,720 31,760 15.434
04/01/2006 32,820 31,940 31,940 8.525
03/01/2006 32,350 32,100 32,200 7.447
02/01/2006 32,160 31,800 31,910 25.740
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 2006, Febrero 2006, Marzo 2006, Abril 2006, Mayo 2006, Junio 2006, Julio 2006, Agosto 2006, Septiembre 2006, Octubre 2006, Noviembre 2006, Diciembre 2006

Búsquedas relacionadas: