labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2010 y 31/12/2010

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
30/12/2010 18,090 17,420 18,090 7.187
29/12/2010 18,080 17,920 17,960 17.735
28/12/2010 18,060 17,870 17,970 1.592
27/12/2010 18,040 17,890 18,040 6.330
23/12/2010 18,060 17,800 18,000 3.435
22/12/2010 18,060 17,840 18,040 3.094
21/12/2010 18,300 17,870 18,300 5.840
20/12/2010 17,850 17,550 17,840 19.136
17/12/2010 17,900 17,670 17,670 10.091
16/12/2010 17,770 17,650 17,770 2.801
15/12/2010 17,890 17,680 17,750 3.535
14/12/2010 17,980 17,780 17,860 1.398
13/12/2010 18,100 17,950 17,950 6.163
10/12/2010 18,000 17,880 18,000 3.855
09/12/2010 18,500 17,910 17,940 6.875
08/12/2010 18,490 18,000 18,380 8.533
07/12/2010 17,900 17,630 17,880 4.929
03/12/2010 17,580 17,360 17,510 12.575
02/12/2010 17,590 16,560 17,590 8.115
01/12/2010 17,570 17,330 17,460 7.094
30/11/2010 17,350 17,140 17,280 9.043
29/11/2010 17,470 17,170 17,240 4.817
26/11/2010 17,690 17,230 17,400 20.994
25/11/2010 18,000 16,580 17,400 25.050
24/11/2010 17,530 16,500 17,510 18.925
23/11/2010 16,940 16,630 16,800 19.256
22/11/2010 17,340 16,950 16,970 3.349
19/11/2010 17,320 17,250 17,270 1.895
18/11/2010 18,000 17,200 17,280 13.052
17/11/2010 17,330 17,150 17,180 4.965
16/11/2010 18,000 17,220 17,250 19.851
15/11/2010 18,240 17,930 18,030 10.603
12/11/2010 19,020 18,250 18,250 18.959
11/11/2010 19,230 18,920 18,920 14.243
10/11/2010 19,080 18,220 19,010 20.761
09/11/2010 19,090 18,400 18,520 7.874
08/11/2010 18,640 18,100 18,490 24.728
05/11/2010 18,550 18,190 18,390 9.540
04/11/2010 18,760 18,200 18,300 24.810
03/11/2010 19,380 19,030 19,030 7.168
02/11/2010 19,330 19,060 19,300 21.200
01/11/2010 19,150 18,900 19,150 18.852
29/10/2010 18,910 18,560 18,910 5.783
28/10/2010 18,700 18,300 18,600 5.503
27/10/2010 18,510 18,300 18,430 2.567
26/10/2010 18,200 18,040 18,120 4.063
25/10/2010 18,440 18,100 18,200 0
22/10/2010 18,440 18,200 18,390 3.418
21/10/2010 18,450 18,020 18,420 5.945
20/10/2010 18,500 18,130 18,130 8.671
19/10/2010 18,210 17,860 18,160 10.364
18/10/2010 17,950 17,550 17,890 5.715
15/10/2010 18,000 17,640 17,680 10.237
14/10/2010 18,600 18,120 18,120 1.268
13/10/2010 18,530 18,200 18,440 4.954
12/10/2010 18,260 17,930 18,190 6.270
11/10/2010 18,040 17,430 18,040 12.534
08/10/2010 18,010 17,780 17,940 7.275
07/10/2010 18,360 17,830 17,860 10.973
06/10/2010 18,790 17,990 17,990 12.272
05/10/2010 18,640 18,210 18,570 5.513
04/10/2010 18,200 17,990 18,170 8.562
01/10/2010 18,400 18,000 18,000 7.422
30/09/2010 18,640 18,310 18,310 11.420
29/09/2010 18,950 18,700 18,830 5.492
28/09/2010 19,390 19,020 19,050 10.484
27/09/2010 19,340 19,100 19,240 15.691
24/09/2010 19,300 18,800 19,250 9.737
23/09/2010 19,100 18,390 18,590 24.763
22/09/2010 19,500 19,060 19,060 12.542
21/09/2010 19,650 18,740 19,630 18.168
20/09/2010 19,250 18,930 19,250 11.055
17/09/2010 19,150 18,790 19,020 3.292
16/09/2010 19,010 18,580 18,580 5.840
15/09/2010 19,210 18,990 18,990 3.722
14/09/2010 19,400 18,840 19,220 6.922
13/09/2010 19,470 18,970 19,190 14.317
10/09/2010 19,100 18,410 18,960 29.094
09/09/2010 18,600 17,930 18,600 16.459
08/09/2010 18,200 17,520 17,850 651
07/09/2010 18,120 17,970 18,100 2.030
06/09/2010 18,040 17,900 18,040 107
03/09/2010 18,260 17,990 18,120 3.859
02/09/2010 18,320 17,670 18,250 38.614
01/09/2010 17,820 17,460 17,800 9.001
31/08/2010 17,300 17,000 17,010 42.534
30/08/2010 17,530 17,230 17,270 30.570
27/08/2010 17,600 17,110 17,400 15.161
26/08/2010 18,090 17,710 17,880 68.274
25/08/2010 18,110 17,770 17,980 2.511
24/08/2010 18,660 18,340 18,420 30.847
23/08/2010 18,630 17,670 18,390 58.354
20/08/2010 18,000 17,690 17,910 1.593
19/08/2010 18,720 18,200 18,220 11.048
18/08/2010 18,680 18,380 18,540 57.662
17/08/2010 18,400 18,010 18,380 3.718
16/08/2010 18,040 17,720 18,030 2.891
13/08/2010 18,150 17,950 18,020 2.859
12/08/2010 18,120 17,690 18,100 6.453
11/08/2010 18,120 17,840 17,850 5.293
10/08/2010 18,400 18,140 18,300 1.916
09/08/2010 18,630 18,100 18,400 3.695
06/08/2010 18,900 18,020 18,440 53.601
05/08/2010 18,710 17,950 18,710 15.489
04/08/2010 18,160 17,740 18,100 5.186
03/08/2010 18,450 17,740 17,910 6.142
02/08/2010 18,450 17,990 18,000 7.965
30/07/2010 18,500 17,930 18,210 36.776
29/07/2010 17,850 17,270 17,630 8.916
28/07/2010 17,970 17,340 17,660 12.743
27/07/2010 17,800 17,490 17,610 4.211
26/07/2010 18,000 17,310 18,000 10.093
23/07/2010 18,000 17,170 18,000 14.077
22/07/2010 17,290 16,380 17,020 12.293
21/07/2010 16,500 16,280 16,390 5.133
20/07/2010 16,600 16,020 16,070 11.452
19/07/2010 16,740 16,130 16,630 6.272
16/07/2010 16,740 16,410 16,450 20.859
15/07/2010 17,250 16,510 16,590 14.080
14/07/2010 17,950 17,250 17,380 2.364
13/07/2010 17,790 16,560 17,730 28.610
12/07/2010 17,280 17,000 17,150 2.927
09/07/2010 17,090 16,870 16,980 4.663
08/07/2010 17,050 16,810 16,930 18.707
07/07/2010 16,680 15,010 16,600 24.446
06/07/2010 16,500 16,240 16,300 2.170
05/07/2010 16,160 15,560 16,150 10.589
02/07/2010 16,400 15,800 15,990 4.396
01/07/2010 16,700 16,170 16,400 9.654
30/06/2010 17,030 16,730 16,810 10.404
29/06/2010 17,340 17,000 17,030 2.485
28/06/2010 17,660 17,050 17,500 6.099
25/06/2010 17,750 17,400 17,450 8.945
24/06/2010 18,000 17,470 17,470 9.478
23/06/2010 18,260 17,980 17,980 9.192
22/06/2010 18,200 17,780 18,030 4.910
21/06/2010 18,150 17,770 17,900 20.576
18/06/2010 18,200 17,850 18,000 56.194
17/06/2010 18,050 17,850 17,870 12.445
16/06/2010 18,750 17,890 18,010 58.035
15/06/2010 18,440 18,020 18,380 85.025
14/06/2010 18,290 17,640 18,210 37.340
11/06/2010 17,980 17,460 17,660 21.032
10/06/2010 18,000 17,000 17,980 38.560
09/06/2010 17,250 16,500 17,250 36.130
08/06/2010 16,250 16,000 16,180 3.045
07/06/2010 16,460 15,590 16,380 6.641
04/06/2010 16,490 15,970 16,040 6.084
03/06/2010 16,410 16,100 16,330 4.805
02/06/2010 15,970 15,310 15,970 7.681
01/06/2010 16,200 15,840 16,200 5.178
31/05/2010 16,370 15,740 16,260 4.237
28/05/2010 16,490 16,060 16,060 4.761
27/05/2010 16,050 15,640 16,000 61.400
26/05/2010 15,850 15,300 15,850 78.179
25/05/2010 15,400 15,130 15,170 38.655
24/05/2010 15,820 15,530 15,530 1.347
21/05/2010 16,080 15,640 15,640 4.859
20/05/2010 16,720 15,700 16,000 176.502
19/05/2010 16,990 16,220 16,430 85.037
18/05/2010 16,970 15,210 16,930 69.740
17/05/2010 16,970 15,960 16,100 79.401
14/05/2010 16,300 14,800 16,200 65.928
13/05/2010 15,630 15,170 15,520 37.300
12/05/2010 15,560 14,310 15,330 71.301
11/05/2010 14,680 14,040 14,600 12.675
10/05/2010 14,250 13,700 14,050 9.500
07/05/2010 13,830 13,350 13,530 63.181
06/05/2010 14,250 13,670 14,000 3.118
05/05/2010 14,000 13,510 13,830 10.759
04/05/2010 14,070 13,640 13,640 5.181
03/05/2010 14,500 13,680 13,910 13.509
30/04/2010 14,270 13,970 14,270 1.400
29/04/2010 14,270 13,660 14,120 2.497
28/04/2010 14,070 13,790 13,910 10.812
27/04/2010 14,450 14,000 14,200 7.541
26/04/2010 14,880 14,570 14,660 13.247
23/04/2010 14,600 14,210 14,600 7.289
22/04/2010 14,470 14,310 14,320 5.608
21/04/2010 15,030 14,520 14,590 15.778
20/04/2010 14,660 14,380 14,630 2.436
19/04/2010 14,890 14,340 14,400 5.012
16/04/2010 14,930 14,550 14,700 6.143
15/04/2010 14,910 14,700 14,910 8.102
14/04/2010 14,780 14,510 14,720 8.962
13/04/2010 15,050 14,450 14,510 9.642
12/04/2010 15,090 14,800 14,800 4.905
09/04/2010 14,980 14,600 14,940 13.461
08/04/2010 14,990 14,490 14,490 18.908
07/04/2010 15,300 14,930 14,940 2.851
06/04/2010 15,310 15,020 15,080 6.608
01/04/2010 15,250 15,040 15,160 904
31/03/2010 15,130 14,860 14,860 2.217
30/03/2010 15,250 14,900 14,920 10.002
29/03/2010 15,390 15,300 15,300 2.310
26/03/2010 15,340 15,150 15,320 21.215
25/03/2010 15,360 15,140 15,310 37.427
24/03/2010 15,200 14,800 15,120 9.283
23/03/2010 14,940 14,770 14,800 1.316
22/03/2010 15,100 14,740 14,900 1.330
19/03/2010 14,810 14,560 14,700 3.341
18/03/2010 14,710 14,480 14,610 4.369
17/03/2010 14,700 14,380 14,480 7.066
16/03/2010 14,790 14,620 14,720 2.026
15/03/2010 14,820 14,650 14,650 1.418
12/03/2010 14,980 14,650 14,670 17.501
11/03/2010 15,550 14,740 14,740 14.382
10/03/2010 15,400 15,180 15,230 9.085
09/03/2010 15,500 14,750 15,430 49.472
08/03/2010 16,070 15,620 15,870 24.012
05/03/2010 15,940 15,360 15,820 16.922
04/03/2010 15,820 15,300 15,690 23.940
03/03/2010 15,510 15,260 15,450 9.979
02/03/2010 15,400 15,200 15,400 17.840
01/03/2010 15,360 15,050 15,300 16.419
26/02/2010 15,000 14,600 15,000 10.628
25/02/2010 14,730 14,520 14,520 2.570
24/02/2010 15,180 14,580 14,780 10.157
23/02/2010 15,250 14,800 15,020 17.765
22/02/2010 14,940 14,020 14,900 21.892
19/02/2010 14,850 14,580 14,850 7.059
18/02/2010 14,620 14,410 14,610 8.173
17/02/2010 14,590 14,050 14,440 17.163
16/02/2010 13,850 13,590 13,850 1.550
15/02/2010 14,100 13,550 13,550 3.422
12/02/2010 14,010 13,650 13,760 33.091
11/02/2010 13,870 13,590 13,750 35.045
10/02/2010 13,960 13,760 13,760 2.192
09/02/2010 13,960 13,760 13,790 8.773
08/02/2010 14,240 13,930 14,080 23.305
05/02/2010 14,410 13,530 14,200 24.505
04/02/2010 14,700 14,200 14,300 45.250
03/02/2010 14,700 14,490 14,580 22.980
02/02/2010 14,620 14,020 14,620 13.016
01/02/2010 14,430 13,980 14,300 28.106
29/01/2010 14,200 13,510 14,170 34.619
28/01/2010 14,160 13,780 13,780 10.245
27/01/2010 13,990 13,690 13,830 69.006
26/01/2010 14,150 13,840 13,970 30.006
25/01/2010 14,080 13,540 13,970 35.672
22/01/2010 14,300 14,030 14,180 26.999
21/01/2010 14,850 14,390 14,430 17.560
20/01/2010 14,950 14,670 14,850 26.012
19/01/2010 14,820 14,440 14,790 23.457
18/01/2010 14,700 14,320 14,700 25.796
15/01/2010 14,700 14,100 14,380 37.961
14/01/2010 14,500 13,820 14,290 49.127
13/01/2010 14,160 13,850 14,040 11.962
12/01/2010 14,410 13,810 13,950 17.659
11/01/2010 14,600 14,400 14,460 23.226
08/01/2010 14,450 14,240 14,350 16.164
07/01/2010 14,230 13,900 14,170 17.347
06/01/2010 14,110 14,000 14,110 2.779
05/01/2010 14,010 13,750 14,000 25.608
04/01/2010 14,060 13,800 14,000 12.586
01/01/2010 13,710 13,710 13,710 0
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 2010, Febrero 2010, Marzo 2010, Abril 2010, Mayo 2010, Junio 2010, Julio 2010, Agosto 2010, Septiembre 2010, Octubre 2010, Noviembre 2010, Diciembre 2010

Búsquedas relacionadas: