labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2008 y 31/12/2008

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2008 11,700 11,700 11,700 0
30/12/2008 11,820 11,080 11,700 67.917
29/12/2008 11,660 11,130 11,130 37.120
26/12/2008 11,490 11,490 11,490 0
25/12/2008 11,490 11,490 11,490 0
24/12/2008 11,490 11,490 11,490 0
23/12/2008 11,700 11,150 11,490 47.105
22/12/2008 11,600 10,970 11,250 29.061
19/12/2008 11,300 10,810 11,300 29.301
18/12/2008 11,430 10,980 11,150 64.131
17/12/2008 11,700 10,850 10,850 45.792
16/12/2008 11,700 11,330 11,650 7.563
15/12/2008 12,070 11,600 11,600 11.697
12/12/2008 11,650 11,000 11,600 12.321
11/12/2008 12,000 11,420 11,420 24.929
10/12/2008 12,400 11,850 12,000 14.611
09/12/2008 12,280 11,800 12,050 15.709
08/12/2008 12,400 11,770 12,240 12.469
05/12/2008 12,120 11,300 11,430 30.193
04/12/2008 12,970 12,040 12,460 14.045
03/12/2008 12,700 11,950 12,010 19.772
02/12/2008 12,120 11,700 12,010 7.224
01/12/2008 12,510 12,000 12,050 4.205
28/11/2008 12,580 12,050 12,490 15.147
27/11/2008 13,000 12,150 12,150 13.605
26/11/2008 12,720 11,030 12,480 11.658
25/11/2008 12,350 11,600 12,170 53.969
24/11/2008 11,890 11,000 11,800 21.316
21/11/2008 11,270 10,500 10,710 16.318
20/11/2008 10,900 10,200 10,550 32.896
19/11/2008 11,700 10,850 11,200 16.721
18/11/2008 12,750 11,420 11,650 13.909
17/11/2008 12,650 11,980 12,100 7.294
14/11/2008 13,000 12,100 12,130 35.125
13/11/2008 12,200 11,520 11,820 13.874
12/11/2008 12,550 11,770 12,250 20.451
11/11/2008 12,210 11,750 11,770 23.468
10/11/2008 13,900 12,020 12,020 9.940
07/11/2008 12,820 12,380 12,480 29.052
06/11/2008 13,150 12,450 12,600 14.231
05/11/2008 13,780 13,260 13,550 16.845
04/11/2008 14,320 13,220 14,010 41.031
03/11/2008 13,940 12,860 13,830 47.324
31/10/2008 13,140 12,350 13,140 32.060
30/10/2008 13,400 12,690 12,760 23.050
29/10/2008 13,040 12,140 12,950 52.555
28/10/2008 11,750 11,200 11,490 38.057
27/10/2008 11,430 10,520 10,600 34.521
24/10/2008 10,980 9,800 10,650 23.985
23/10/2008 10,850 10,070 10,620 12.637
22/10/2008 11,000 10,140 10,400 55.010
21/10/2008 10,460 9,860 10,190 15.675
20/10/2008 10,340 9,940 10,100 19.200
17/10/2008 10,250 9,630 9,960 33.400
16/10/2008 10,000 9,360 9,460 71.965
15/10/2008 11,320 10,010 10,010 29.277
14/10/2008 11,750 10,950 10,950 88.424
13/10/2008 11,200 10,450 10,820 20.168
10/10/2008 10,500 9,510 9,510 66.660
09/10/2008 11,950 10,610 10,750 30.388
08/10/2008 11,650 10,440 11,590 34.281
07/10/2008 12,390 11,450 11,450 29.149
06/10/2008 12,460 11,690 11,950 47.049
03/10/2008 12,820 12,190 12,820 31.334
02/10/2008 12,940 12,320 12,740 13.550
01/10/2008 12,600 12,060 12,470 30.884
30/09/2008 12,410 11,860 12,290 44.312
29/09/2008 13,230 12,450 12,840 23.087
26/09/2008 13,300 12,890 13,210 25.840
25/09/2008 13,700 12,850 13,470 27.380
24/09/2008 13,500 12,770 12,800 28.693
23/09/2008 13,400 12,800 13,100 60.242
22/09/2008 14,530 13,520 13,830 50.687
19/09/2008 14,900 14,080 14,390 16.202
18/09/2008 13,800 13,050 13,640 35.309
17/09/2008 14,670 13,640 13,730 17.084
16/09/2008 15,110 14,300 14,420 30.751
15/09/2008 15,800 14,640 14,810 20.282
12/09/2008 16,200 14,900 15,470 33.223
11/09/2008 16,490 15,930 16,270 60.702
10/09/2008 16,000 15,440 15,860 25.006
09/09/2008 15,960 15,380 15,550 38.835
08/09/2008 15,750 15,040 15,070 27.745
05/09/2008 15,150 14,700 14,700 42.258
04/09/2008 16,060 15,170 15,170 27.623
03/09/2008 16,430 16,110 16,220 38.451
02/09/2008 16,670 15,520 16,420 90.495
01/09/2008 15,790 14,900 15,670 14.154
29/08/2008 15,600 15,290 15,420 13.167
28/08/2008 15,550 14,880 15,480 32.368
27/08/2008 14,850 14,620 14,850 13.043
26/08/2008 15,000 14,210 15,000 20.994
25/08/2008 14,920 14,620 14,650 4.629
22/08/2008 15,030 14,010 14,950 52.037
21/08/2008 14,320 13,950 14,200 7.355
20/08/2008 14,880 14,230 14,420 23.504
19/08/2008 15,390 14,400 14,410 24.459
18/08/2008 15,900 15,150 15,390 17.488
15/08/2008 15,840 15,230 15,690 9.115
14/08/2008 15,240 14,790 14,920 11.412
13/08/2008 15,510 15,030 15,220 50.467
12/08/2008 15,900 15,080 15,200 58.124
11/08/2008 15,430 14,690 15,020 52.881
08/08/2008 14,900 13,500 14,900 67.075
07/08/2008 13,790 13,200 13,500 41.174
06/08/2008 13,350 12,990 13,180 13.197
05/08/2008 13,150 12,410 13,110 30.325
04/08/2008 12,500 12,420 12,420 11.465
01/08/2008 12,510 12,170 12,200 16.462
31/07/2008 12,290 11,960 12,250 15.792
30/07/2008 12,940 12,080 12,100 48.985
29/07/2008 12,600 11,930 12,580 15.576
28/07/2008 13,090 12,190 12,200 10.618
25/07/2008 12,820 12,100 12,750 6.100
24/07/2008 13,130 12,630 12,940 9.463
23/07/2008 13,010 12,400 12,950 22.478
22/07/2008 12,350 11,930 12,330 5.224
21/07/2008 12,710 12,400 12,460 6.470
18/07/2008 12,780 11,860 12,740 33.251
17/07/2008 12,360 11,650 12,180 33.301
16/07/2008 11,610 10,700 11,510 30.303
15/07/2008 11,230 10,870 11,190 45.289
14/07/2008 11,570 11,120 11,350 36.178
11/07/2008 12,100 10,690 10,690 23.152
10/07/2008 12,170 11,610 12,020 16.774
09/07/2008 12,420 12,000 12,000 22.400
08/07/2008 12,200 11,830 12,080 5.874
07/07/2008 12,300 11,560 12,300 10.055
04/07/2008 12,050 11,450 11,580 7.790
03/07/2008 12,100 11,500 12,070 9.348
02/07/2008 12,410 11,810 11,810 11.854
01/07/2008 12,050 11,580 11,820 8.444
30/06/2008 12,200 11,870 12,030 17.503
27/06/2008 12,790 12,090 12,170 20.719
26/06/2008 12,600 12,300 12,390 18.145
25/06/2008 12,880 12,500 12,850 7.577
24/06/2008 12,650 12,150 12,650 26.706
23/06/2008 13,390 12,460 12,500 39.675
20/06/2008 13,480 13,090 13,160 15.035
19/06/2008 13,460 13,000 13,240 93.793
18/06/2008 14,040 13,420 13,600 79.562
17/06/2008 14,400 13,900 14,050 22.851
16/06/2008 14,490 13,600 13,810 14.292
13/06/2008 14,270 13,520 14,080 77.976
12/06/2008 13,840 13,640 13,640 40.918
11/06/2008 14,180 13,600 13,650 44.825
10/06/2008 13,820 13,680 13,740 18.671
09/06/2008 14,150 13,790 13,820 57.798
06/06/2008 14,890 14,080 14,110 45.238
05/06/2008 14,950 14,600 14,700 59.088
04/06/2008 15,250 14,750 15,180 30.829
03/06/2008 15,070 14,430 15,070 65.287
02/06/2008 15,130 14,490 14,940 32.752
30/05/2008 15,150 14,900 14,950 18.096
29/05/2008 15,150 14,570 14,670 26.339
28/05/2008 15,150 14,630 14,940 62.086
27/05/2008 15,000 14,370 14,700 91.638
26/05/2008 15,170 14,910 14,930 26.762
23/05/2008 15,700 14,970 15,010 58.850
22/05/2008 15,700 15,270 15,660 55.605
21/05/2008 16,350 15,640 15,690 51.003
20/05/2008 16,850 16,070 16,260 71.288
19/05/2008 17,200 16,700 16,930 225.628
16/05/2008 17,070 16,780 16,870 90.816
15/05/2008 17,400 16,500 16,800 111.964
14/05/2008 17,040 16,340 16,560 187.162
13/05/2008 16,000 15,610 15,740 23.618
12/05/2008 15,930 15,600 15,770 31.726
09/05/2008 15,770 15,490 15,590 22.803
08/05/2008 16,060 15,700 15,900 38.767
07/05/2008 16,370 15,900 16,250 39.201
06/05/2008 16,620 15,950 16,060 137.053
05/05/2008 16,900 16,310 16,420 35.885
02/05/2008 16,990 16,480 16,900 72.323
30/04/2008 16,450 15,360 16,450 93.356
29/04/2008 15,850 15,440 15,460 35.040
28/04/2008 15,710 15,250 15,640 104.524
25/04/2008 15,630 14,730 15,090 124.952
24/04/2008 14,760 14,350 14,570 118.489
23/04/2008 14,870 14,250 14,610 102.818
22/04/2008 15,490 14,920 14,980 37.848
21/04/2008 15,890 15,080 15,200 29.787
18/04/2008 15,920 15,050 15,860 59.842
17/04/2008 15,250 15,000 15,210 33.736
16/04/2008 15,330 14,970 15,010 31.050
15/04/2008 15,180 14,680 14,900 30.696
14/04/2008 15,480 14,880 14,950 16.239
11/04/2008 15,460 15,020 15,140 57.595
10/04/2008 15,330 15,010 15,330 25.578
09/04/2008 15,540 15,200 15,200 12.608
08/04/2008 15,650 15,440 15,570 27.352
07/04/2008 15,850 15,490 15,650 39.607
04/04/2008 15,740 15,270 15,530 82.066
03/04/2008 15,940 15,330 15,520 50.961
02/04/2008 15,960 15,650 15,780 88.793
01/04/2008 16,000 14,730 15,900 196.662
31/03/2008 15,090 14,510 15,050 42.788
28/03/2008 15,300 14,620 14,800 90.810
27/03/2008 15,100 14,500 15,100 146.390
26/03/2008 14,800 14,120 14,540 56.812
25/03/2008 14,850 14,360 14,530 110.525
20/03/2008 13,800 12,850 13,600 83.118
19/03/2008 14,110 13,300 13,560 135.973
18/03/2008 14,470 13,750 13,750 198.765
17/03/2008 15,520 13,690 13,840 213.402
14/03/2008 16,180 15,580 15,850 113.946
13/03/2008 16,240 15,320 15,820 166.599
12/03/2008 16,580 16,230 16,310 70.461
11/03/2008 17,110 16,080 16,240 195.703
10/03/2008 17,840 17,100 17,280 26.457
07/03/2008 17,830 17,330 17,550 96.558
06/03/2008 18,370 17,650 17,730 36.518
05/03/2008 18,790 18,000 18,480 93.885
04/03/2008 19,050 18,110 18,140 54.167
03/03/2008 19,120 18,510 18,920 230.834
29/02/2008 18,070 17,310 17,400 89.717
28/02/2008 18,740 18,030 18,070 32.746
27/02/2008 19,100 18,730 18,740 32.766
26/02/2008 19,450 18,650 19,230 73.985
25/02/2008 18,640 18,100 18,560 31.639
22/02/2008 18,090 17,640 17,810 24.124
21/02/2008 18,050 17,800 17,910 26.800
20/02/2008 17,950 17,190 17,900 33.135
19/02/2008 17,910 16,890 17,690 78.929
18/02/2008 17,130 16,750 17,050 42.397
15/02/2008 17,300 16,560 16,590 33.223
14/02/2008 17,480 16,840 17,200 49.316
13/02/2008 16,970 16,500 16,580 71.825
12/02/2008 16,900 16,280 16,850 37.892
11/02/2008 16,380 16,000 16,160 43.264
08/02/2008 16,570 16,010 16,330 68.981
07/02/2008 16,380 15,590 15,880 90.303
06/02/2008 16,660 16,050 16,430 89.754
05/02/2008 17,630 16,380 16,380 51.716
04/02/2008 17,760 17,320 17,630 80.580
01/02/2008 17,550 16,810 17,460 106.335
31/01/2008 17,780 16,810 17,100 76.161
30/01/2008 17,850 17,410 17,700 65.434
29/01/2008 17,800 17,220 17,800 58.713
28/01/2008 17,500 16,810 17,120 41.174
25/01/2008 17,670 16,700 17,460 288.164
24/01/2008 16,840 16,400 16,610 801.898
23/01/2008 17,110 15,860 16,150 665.399
22/01/2008 16,750 15,000 16,550 140.998
21/01/2008 17,300 15,900 16,000 618.772
18/01/2008 18,030 17,110 17,280 742.471
17/01/2008 19,070 17,880 18,000 792.157
16/01/2008 18,730 17,000 18,530 74.639
15/01/2008 19,360 18,400 18,650 40.281
14/01/2008 19,550 19,060 19,380 28.265
11/01/2008 19,370 18,880 19,060 47.218
10/01/2008 19,600 19,000 19,310 69.694
09/01/2008 19,500 18,820 18,840 100.388
08/01/2008 19,640 19,100 19,450 141.800
07/01/2008 20,260 19,030 19,250 113.656
04/01/2008 21,330 20,640 20,710 54.171
03/01/2008 21,610 21,010 21,300 47.736
02/01/2008 22,500 21,300 21,310 53.920
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 2008, Febrero 2008, Marzo 2008, Abril 2008, Mayo 2008, Junio 2008, Julio 2008, Agosto 2008, Septiembre 2008, Octubre 2008, Noviembre 2008, Diciembre 2008

Búsquedas relacionadas: