labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2007 y 31/12/2007

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
28/12/2007 22,100 21,460 21,900 128.331
27/12/2007 22,500 22,040 22,040 39.719
21/12/2007 22,750 22,360 22,500 491.826
20/12/2007 22,670 22,010 22,450 243.273
19/12/2007 22,510 21,620 22,220 29.405
18/12/2007 22,750 22,100 22,510 379.400
17/12/2007 22,450 21,940 22,430 36.100
14/12/2007 22,420 21,990 22,240 109.766
13/12/2007 22,400 21,900 22,070 42.230
12/12/2007 22,750 22,000 22,650 64.684
11/12/2007 22,460 22,180 22,320 29.299
10/12/2007 22,170 21,350 22,120 69.605
07/12/2007 21,910 21,600 21,700 30.633
06/12/2007 21,880 21,510 21,510 26.831
05/12/2007 21,590 21,030 21,560 34.279
04/12/2007 21,570 20,970 21,100 42.519
03/12/2007 21,990 21,530 21,540 35.503
30/11/2007 22,260 21,760 21,900 200.609
29/11/2007 22,000 21,490 21,960 38.560
28/11/2007 21,870 21,210 21,860 94.338
27/11/2007 21,540 20,960 21,430 26.409
26/11/2007 21,970 21,350 21,350 64.702
23/11/2007 21,510 20,890 21,440 52.988
22/11/2007 21,640 21,130 21,190 38.462
21/11/2007 21,600 21,170 21,270 58.929
20/11/2007 22,190 21,400 21,900 103.354
19/11/2007 23,210 22,010 22,040 73.247
16/11/2007 23,120 22,660 23,000 35.299
15/11/2007 23,440 22,860 23,160 40.816
14/11/2007 23,540 23,010 23,290 107.886
13/11/2007 23,300 22,840 22,880 64.005
12/11/2007 23,250 22,760 22,890 223.931
09/11/2007 22,830 22,030 22,280 89.947
08/11/2007 22,920 21,110 22,840 193.832
07/11/2007 21,880 21,150 21,440 409.436
06/11/2007 22,190 21,630 21,960 341.967
05/11/2007 22,490 21,740 22,030 350.048
02/11/2007 23,000 22,300 22,850 213.920
01/11/2007 23,550 22,610 22,700 148.651
31/10/2007 23,900 23,220 23,420 79.085
30/10/2007 24,010 23,400 23,670 62.219
29/10/2007 24,890 24,000 24,100 85.190
26/10/2007 24,990 24,360 24,490 422.719
25/10/2007 24,970 24,420 24,720 910.597
24/10/2007 24,760 23,980 24,320 263.201
23/10/2007 24,400 23,950 24,390 529.170
22/10/2007 23,990 23,230 23,940 333.548
19/10/2007 23,940 22,700 23,900 236.343
18/10/2007 23,520 22,980 23,000 59.760
17/10/2007 23,560 22,850 23,300 114.173
16/10/2007 23,950 22,960 23,000 60.487
15/10/2007 24,300 23,520 23,520 353.102
12/10/2007 24,030 23,010 23,710 135.478
11/10/2007 23,350 22,970 23,110 183.266
10/10/2007 22,890 22,420 22,730 471.569
09/10/2007 22,480 21,510 22,420 27.193
08/10/2007 22,310 22,170 22,230 27.558
05/10/2007 22,320 22,100 22,260 47.710
04/10/2007 22,050 21,840 22,010 71.935
03/10/2007 21,800 21,560 21,710 47.741
02/10/2007 21,960 21,650 21,840 62.235
01/10/2007 21,670 21,230 21,560 28.375
28/09/2007 21,900 21,440 21,450 92.917
27/09/2007 21,670 20,860 21,050 83.232
26/09/2007 21,130 20,850 21,100 50.424
25/09/2007 20,750 20,420 20,700 26.901
24/09/2007 20,570 20,300 20,380 36.408
21/09/2007 20,780 20,070 20,280 84.767
20/09/2007 20,520 20,150 20,300 108.161
19/09/2007 20,940 20,430 20,640 125.764
18/09/2007 20,400 20,010 20,390 45.853
17/09/2007 20,940 20,050 20,180 54.585
14/09/2007 20,470 20,150 20,410 67.522
13/09/2007 20,380 19,950 20,370 62.336
12/09/2007 20,530 20,230 20,280 22.046
11/09/2007 20,960 20,350 20,600 23.854
10/09/2007 20,520 20,040 20,210 57.169
07/09/2007 21,250 20,200 20,200 65.323
06/09/2007 21,380 21,000 21,120 37.913
05/09/2007 22,220 21,280 21,280 101.964
04/09/2007 22,120 21,360 21,900 101.597
03/09/2007 21,980 21,700 21,880 23.455
31/08/2007 21,910 21,510 21,860 39.202
30/08/2007 21,600 21,100 21,530 21.817
29/08/2007 21,390 20,700 21,330 30.000
28/08/2007 21,500 20,900 20,970 16.986
27/08/2007 21,550 21,270 21,310 30.995
24/08/2007 21,350 20,800 21,320 57.685
23/08/2007 21,440 20,890 21,000 94.129
22/08/2007 21,340 20,850 21,000 154.815
21/08/2007 20,900 20,100 20,620 74.349
20/08/2007 20,380 20,020 20,180 67.486
17/08/2007 20,440 19,390 19,820 315.429
16/08/2007 20,660 20,350 20,420 52.461
15/08/2007 21,060 20,600 20,880 87.766
14/08/2007 21,430 21,060 21,180 36.362
13/08/2007 21,620 21,010 21,260 81.332
10/08/2007 21,380 20,860 21,020 193.267
09/08/2007 22,070 21,240 21,250 104.723
08/08/2007 21,760 20,990 21,680 187.839
07/08/2007 21,950 20,950 21,080 80.774
06/08/2007 21,920 21,400 21,480 51.488
03/08/2007 22,420 21,850 21,910 41.486
02/08/2007 22,470 21,920 22,140 224.089
01/08/2007 22,230 21,560 21,870 431.202
31/07/2007 22,720 22,210 22,290 34.553
30/07/2007 22,670 22,100 22,240 24.223
27/07/2007 22,890 22,100 22,470 66.526
26/07/2007 23,490 22,330 22,330 89.468
25/07/2007 23,250 22,750 23,020 149.440
24/07/2007 23,500 23,060 23,060 105.462
23/07/2007 23,490 23,020 23,370 28.794
20/07/2007 23,760 23,340 23,400 38.675
19/07/2007 23,740 23,360 23,640 46.380
18/07/2007 23,870 23,220 23,220 233.770
17/07/2007 24,190 23,770 23,900 43.000
16/07/2007 24,200 23,810 24,120 49.851
13/07/2007 24,100 23,870 24,000 30.754
12/07/2007 23,970 23,400 23,970 11.646
11/07/2007 23,720 23,240 23,720 125.155
10/07/2007 24,580 23,730 23,750 303.132
09/07/2007 24,600 24,340 24,400 73.740
06/07/2007 24,570 24,160 24,300 137.630
05/07/2007 24,490 23,990 24,040 216.935
04/07/2007 24,190 23,800 24,020 80.705
03/07/2007 24,280 23,920 23,920 42.774
02/07/2007 24,030 23,820 23,890 43.042
29/06/2007 24,200 23,930 24,130 35.903
28/06/2007 24,260 23,970 24,000 221.986
27/06/2007 23,980 23,530 23,930 100.507
26/06/2007 24,300 23,660 23,800 31.145
25/06/2007 24,020 23,690 24,000 39.291
22/06/2007 24,260 23,900 24,060 99.031
21/06/2007 24,210 23,650 23,770 63.021
20/06/2007 24,640 24,120 24,150 81.944
19/06/2007 24,520 24,060 24,290 152.876
18/06/2007 24,900 23,910 24,190 174.140
15/06/2007 24,530 23,520 24,180 232.400
14/06/2007 23,400 22,810 23,370 94.489
13/06/2007 22,750 22,200 22,750 114.177
12/06/2007 22,990 22,330 22,500 126.632
11/06/2007 22,800 22,320 22,800 228.162
08/06/2007 22,640 22,080 22,260 64.747
07/06/2007 22,820 22,190 22,240 300.546
06/06/2007 23,230 22,300 22,700 171.276
05/06/2007 23,550 23,000 23,000 556.493
04/06/2007 23,550 23,300 23,490 465.093
01/06/2007 23,600 23,290 23,490 256.846
31/05/2007 23,640 23,170 23,500 140.441
30/05/2007 23,070 22,770 23,000 181.374
29/05/2007 23,750 23,180 23,200 129.175
28/05/2007 23,630 23,380 23,510 15.160
25/05/2007 23,500 23,220 23,400 200.645
24/05/2007 23,560 23,190 23,290 505.484
23/05/2007 23,600 23,240 23,600 333.228
22/05/2007 23,640 23,320 23,370 265.629
21/05/2007 23,800 23,300 23,330 46.587
18/05/2007 23,700 22,980 23,510 114.757
17/05/2007 22,800 22,470 22,730 21.962
16/05/2007 22,800 22,470 22,470 164.167
15/05/2007 23,050 22,610 22,630 189.787
14/05/2007 23,480 22,950 23,020 22.558
11/05/2007 23,340 22,660 23,170 77.698
10/05/2007 23,890 23,200 23,200 28.651
09/05/2007 23,620 23,340 23,540 29.885
08/05/2007 23,650 23,050 23,350 24.876
07/05/2007 23,730 23,140 23,530 31.190
04/05/2007 23,500 23,080 23,260 11.423
03/05/2007 23,420 23,000 23,100 52.585
02/05/2007 23,920 23,380 23,380 27.859
30/04/2007 23,850 23,340 23,810 40.637
27/04/2007 23,980 23,550 23,630 35.225
26/04/2007 24,170 23,530 23,660 81.850
25/04/2007 23,860 23,600 23,730 26.576
24/04/2007 23,860 23,230 23,540 102.146
23/04/2007 23,900 23,590 23,700 39.469
20/04/2007 23,850 23,420 23,590 120.783
19/04/2007 23,620 23,120 23,590 131.632
18/04/2007 23,800 23,580 23,800 64.141
17/04/2007 24,000 23,640 23,860 37.632
16/04/2007 24,300 23,800 23,900 98.234
13/04/2007 23,760 23,450 23,600 51.758
12/04/2007 23,980 23,160 23,580 94.408
11/04/2007 24,350 23,820 23,950 76.835
10/04/2007 24,360 23,730 24,230 129.907
05/04/2007 24,270 23,850 24,000 116.052
04/04/2007 23,870 23,680 23,850 63.698
03/04/2007 23,820 23,350 23,790 160.262
02/04/2007 23,400 23,080 23,330 202.702
30/03/2007 23,430 22,970 23,240 299.262
29/03/2007 23,200 22,410 23,200 213.328
28/03/2007 22,390 21,980 22,250 250.286
27/03/2007 22,960 22,200 22,320 248.575
26/03/2007 23,000 22,610 22,870 225.908
23/03/2007 22,900 22,200 22,790 516.997
22/03/2007 22,410 21,990 22,130 249.272
21/03/2007 22,170 21,750 21,820 148.472
20/03/2007 22,120 21,520 22,120 163.823
19/03/2007 22,480 21,480 21,630 199.258
16/03/2007 22,160 21,790 22,060 244.325
15/03/2007 22,110 21,590 21,740 364.844
14/03/2007 21,910 21,460 21,460 233.575
13/03/2007 23,000 22,150 22,340 391.949
12/03/2007 22,490 21,850 22,340 366.550
09/03/2007 23,280 22,280 22,590 633.687
08/03/2007 24,220 23,550 23,710 148.367
07/03/2007 23,870 23,120 23,690 135.326
06/03/2007 23,310 22,940 23,170 242.575
05/03/2007 23,200 22,380 23,040 257.175
02/03/2007 24,780 23,150 23,710 162.968
01/03/2007 25,800 24,240 24,750 168.728
28/02/2007 26,000 24,580 25,770 193.495
27/02/2007 26,250 25,140 25,480 452.983
26/02/2007 26,060 25,630 25,880 215.653
23/02/2007 25,900 25,510 25,840 85.055
22/02/2007 25,920 25,570 25,670 31.964
21/02/2007 25,950 25,640 25,840 57.155
20/02/2007 25,960 25,640 25,940 76.827
19/02/2007 25,950 25,350 25,740 239.409
16/02/2007 25,200 24,920 25,140 33.703
15/02/2007 25,240 24,850 24,990 33.900
14/02/2007 25,240 24,980 25,050 42.242
13/02/2007 25,150 24,750 24,960 69.102
12/02/2007 25,000 24,520 24,710 107.044
09/02/2007 25,450 24,850 24,850 92.571
08/02/2007 25,800 25,140 25,280 87.976
07/02/2007 25,500 25,260 25,400 57.691
06/02/2007 25,630 25,100 25,180 98.454
05/02/2007 25,440 25,000 25,100 103.202
02/02/2007 25,680 25,440 25,650 21.158
01/02/2007 25,920 25,450 25,480 70.459
31/01/2007 25,520 24,950 25,440 60.560
30/01/2007 25,310 24,890 25,240 75.075
29/01/2007 25,430 24,610 24,980 89.830
26/01/2007 24,950 24,450 24,560 47.862
25/01/2007 25,320 24,890 24,900 72.317
24/01/2007 25,090 24,750 25,090 117.145
23/01/2007 24,800 24,310 24,700 110.921
22/01/2007 24,780 24,420 24,650 74.102
19/01/2007 24,500 23,650 24,400 214.985
18/01/2007 24,980 24,000 24,110 351.980
17/01/2007 25,350 24,680 25,000 349.701
16/01/2007 25,980 25,660 25,690 49.831
15/01/2007 25,750 25,100 25,710 97.902
12/01/2007 25,340 24,900 24,960 89.985
11/01/2007 25,100 24,500 24,810 116.387
10/01/2007 25,200 24,870 25,060 105.846
09/01/2007 25,720 25,000 25,400 107.963
08/01/2007 26,070 25,300 25,340 93.170
05/01/2007 26,000 25,550 25,700 80.746
04/01/2007 26,180 25,510 25,590 84.960
03/01/2007 26,450 26,000 26,080 67.534
02/01/2007 26,450 26,000 26,290 45.429
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 2007, Febrero 2007, Marzo 2007, Abril 2007, Mayo 2007, Junio 2007, Julio 2007, Agosto 2007, Septiembre 2007, Octubre 2007, Noviembre 2007, Diciembre 2007

Búsquedas relacionadas: