labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2011 y 31/12/2011

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
30/12/2011 24,200 23,840 24,010 28.403
29/12/2011 24,000 22,980 24,000 14.816
28/12/2011 23,750 23,220 23,220 13.058
27/12/2011 23,600 22,750 23,600 4.463
26/12/2011 23,480 23,480 23,480 0
23/12/2011 23,800 23,480 23,480 2.371
22/12/2011 23,720 23,340 23,540 3.015
21/12/2011 23,610 23,010 23,540 19.270
20/12/2011 23,560 22,870 23,500 11.832
19/12/2011 22,740 22,100 22,640 3.646
16/12/2011 23,000 22,110 22,810 6.923
15/12/2011 22,730 22,230 22,520 9.894
14/12/2011 22,840 22,110 22,130 3.851
13/12/2011 22,800 22,000 22,620 10.120
12/12/2011 22,470 22,180 22,240 1.995
09/12/2011 22,390 21,500 22,330 5.607
08/12/2011 22,150 21,540 21,730 1.099
07/12/2011 22,230 21,720 21,780 2.487
06/12/2011 22,290 21,770 22,100 1.000
05/12/2011 22,190 21,900 22,120 7.500
02/12/2011 21,990 21,140 21,720 2.072
01/12/2011 22,300 21,700 21,770 4.177
30/11/2011 22,250 21,150 22,230 16.996
29/11/2011 21,740 20,600 21,320 4.157
28/11/2011 21,400 21,080 21,270 3.454
25/11/2011 20,850 20,270 20,460 344
24/11/2011 20,800 20,410 20,620 2.303
23/11/2011 20,560 20,250 20,260 2.675
22/11/2011 21,050 20,660 20,660 1.573
21/11/2011 21,160 20,770 20,770 4.930
18/11/2011 21,260 21,000 21,190 1.307
17/11/2011 22,010 21,220 21,220 6.459
16/11/2011 22,340 21,600 22,000 7.681
15/11/2011 22,000 21,660 22,000 4.467
14/11/2011 22,700 21,920 21,990 36.371
11/11/2011 22,250 21,350 22,250 23.384
10/11/2011 21,240 19,700 20,860 20.291
09/11/2011 21,040 19,670 19,940 11.960
08/11/2011 21,150 20,880 20,880 3.925
07/11/2011 21,310 20,940 21,200 1.468
04/11/2011 21,900 21,270 21,270 6.667
03/11/2011 21,800 20,800 21,570 13.830
02/11/2011 21,450 20,780 21,250 1.686
01/11/2011 21,450 20,780 21,060 6.544
31/10/2011 21,500 21,200 21,360 2.733
28/10/2011 21,810 21,200 21,350 9.398
27/10/2011 21,570 20,560 21,570 18.058
26/10/2011 20,970 20,200 20,200 10.680
25/10/2011 20,970 20,400 20,900 11.455
24/10/2011 20,870 20,260 20,420 17.777
21/10/2011 20,600 19,910 20,220 37.963
20/10/2011 21,380 20,000 20,040 25.053
19/10/2011 22,230 21,380 21,380 6.481
18/10/2011 22,400 21,650 22,310 10.599
17/10/2011 23,400 22,030 22,070 19.584
14/10/2011 23,220 22,550 22,990 15.464
13/10/2011 22,710 22,280 22,520 14.653
12/10/2011 22,510 21,770 22,330 27.494
11/10/2011 22,350 21,520 22,250 32.084
10/10/2011 21,800 20,860 21,730 12.079
07/10/2011 21,780 20,860 20,860 17.695
06/10/2011 21,610 20,740 21,250 27.199
05/10/2011 20,940 19,930 20,940 6.297
04/10/2011 20,590 19,360 19,700 20.174
03/10/2011 20,930 20,630 20,760 2.205
30/09/2011 21,940 20,950 21,130 10.069
29/09/2011 21,730 21,140 21,570 4.484
28/09/2011 21,580 21,140 21,140 11.418
27/09/2011 21,310 20,600 21,130 6.758
26/09/2011 20,790 20,150 20,460 7.617
23/09/2011 21,140 19,930 20,620 18.870
22/09/2011 22,800 20,880 20,930 46.485
21/09/2011 23,040 22,520 22,520 85.305
20/09/2011 23,000 21,940 23,000 36.710
19/09/2011 22,250 21,210 22,190 0
16/09/2011 22,460 21,990 22,050 0
15/09/2011 22,350 21,710 22,140 0
14/09/2011 21,630 20,750 21,620 0
13/09/2011 21,340 20,640 20,960 0
12/09/2011 21,500 20,400 21,500 0
09/09/2011 21,790 21,320 21,320 0
08/09/2011 21,920 21,450 21,650 0
07/09/2011 21,820 20,830 21,820 0
06/09/2011 20,550 20,140 20,280 0
05/09/2011 20,740 20,360 20,360 0
02/09/2011 21,780 21,480 21,580 0
01/09/2011 22,320 21,620 22,100 0
31/08/2011 22,090 21,330 22,040 0
30/08/2011 21,610 21,240 21,260 0
29/08/2011 21,460 21,230 21,380 0
26/08/2011 21,450 20,610 21,000 0
25/08/2011 22,040 21,250 21,340 0
24/08/2011 21,960 21,190 21,810 0
23/08/2011 21,530 21,010 21,340 0
22/08/2011 21,290 21,010 21,010 0
19/08/2011 20,900 20,100 20,900 0
18/08/2011 22,230 20,730 20,730 0
17/08/2011 22,630 21,450 22,580 0
16/08/2011 22,300 21,410 21,580 0
15/08/2011 22,200 21,300 22,200 0
12/08/2011 21,340 20,240 21,340 0
11/08/2011 20,600 19,700 20,600 0
10/08/2011 21,600 19,860 19,860 0
09/08/2011 20,500 19,110 20,500 0
08/08/2011 21,420 19,860 19,950 0
05/08/2011 22,000 20,610 21,940 21.600
04/08/2011 23,000 21,470 21,470 0
03/08/2011 23,430 22,750 22,780 0
02/08/2011 23,920 23,490 23,500 0
01/08/2011 24,800 23,950 23,950 0
29/07/2011 24,420 23,680 24,260 0
28/07/2011 24,600 24,160 24,270 0
27/07/2011 24,670 24,110 24,110 0
26/07/2011 25,040 24,140 24,470 0
25/07/2011 25,350 24,940 25,030 24.313
22/07/2011 25,040 24,700 24,730 0
21/07/2011 24,950 24,350 24,900 0
20/07/2011 24,970 23,840 24,770 0
19/07/2011 24,100 23,500 24,000 0
18/07/2011 23,710 23,280 23,710 0
15/07/2011 24,000 23,550 23,850 0
14/07/2011 24,000 23,650 23,920 0
13/07/2011 24,100 23,130 24,100 0
12/07/2011 23,100 22,100 23,070 0
11/07/2011 23,330 22,930 22,960 8.359
08/07/2011 23,500 23,000 23,150 2.879
07/07/2011 23,550 23,320 23,460 337
06/07/2011 23,700 23,310 23,460 5.668
05/07/2011 23,540 23,290 23,500 0
04/07/2011 23,740 22,130 23,390 28.505
01/07/2011 23,100 22,930 23,040 13.455
30/06/2011 23,200 22,580 23,110 53.985
29/06/2011 22,900 22,450 22,850 39.485
28/06/2011 22,550 21,810 22,500 0
27/06/2011 22,640 22,100 22,120 0
24/06/2011 22,650 22,110 22,420 0
23/06/2011 22,220 21,520 22,170 3.277
22/06/2011 21,800 21,530 21,730 0
21/06/2011 21,800 21,400 21,800 0
20/06/2011 21,350 20,720 21,210 1.064
17/06/2011 21,520 21,040 21,410 0
16/06/2011 21,830 21,400 21,570 0
15/06/2011 21,700 21,020 21,650 4.461
14/06/2011 21,490 21,020 21,490 0
13/06/2011 21,160 21,010 21,080 0
10/06/2011 21,620 21,040 21,060 13.399
09/06/2011 21,580 21,130 21,580 0
08/06/2011 21,340 21,080 21,190 0
07/06/2011 21,480 21,440 21,440 0
06/06/2011 21,520 21,320 21,520 0
03/06/2011 21,710 21,360 21,520 0
02/06/2011 22,100 21,450 21,450 13.068
01/06/2011 22,650 22,080 22,220 2.591
31/05/2011 22,970 22,300 22,880 0
30/05/2011 22,520 22,340 22,440 1.574
27/05/2011 22,700 21,900 22,480 0
26/05/2011 22,920 22,260 22,300 4.671
25/05/2011 22,350 22,050 22,320 2.179
24/05/2011 22,660 22,250 22,490 0
23/05/2011 22,580 22,300 22,410 7.100
20/05/2011 22,950 22,680 22,890 13.310
19/05/2011 22,960 21,870 22,940 13.064
18/05/2011 22,320 21,600 22,220 7.209
17/05/2011 22,530 21,980 22,140 7.002
16/05/2011 23,000 22,570 22,620 6.683
13/05/2011 23,050 21,840 22,980 124.472
12/05/2011 21,710 20,060 21,510 4.414
11/05/2011 21,840 21,500 21,720 11.567
10/05/2011 21,540 21,000 21,490 8.078
09/05/2011 21,000 20,750 20,900 1.570
06/05/2011 20,990 20,440 20,850 1.496
05/05/2011 20,510 20,260 20,260 2.140
04/05/2011 20,820 20,300 20,630 6.303
03/05/2011 21,000 20,660 20,770 3.599
02/05/2011 20,990 20,720 20,810 1.058
29/04/2011 21,200 20,660 20,960 2.724
28/04/2011 21,380 21,050 21,150 6.235
27/04/2011 21,390 21,150 21,270 3.479
26/04/2011 21,420 21,110 21,420 0
21/04/2011 21,200 21,070 21,200 0
20/04/2011 21,310 20,130 21,300 13.169
19/04/2011 20,700 20,110 20,680 2.683
18/04/2011 21,160 20,390 20,490 10.850
15/04/2011 21,040 20,600 20,990 3.151
14/04/2011 20,890 20,700 20,790 5.888
13/04/2011 21,080 20,660 20,870 12.453
12/04/2011 20,780 20,490 20,600 3.216
11/04/2011 21,200 20,750 20,880 14.130
08/04/2011 21,160 21,000 21,010 0
07/04/2011 21,310 21,060 21,060 18.562
06/04/2011 21,000 20,260 20,840 4.453
05/04/2011 21,200 21,000 21,000 0
04/04/2011 21,130 21,040 21,060 1.211
01/04/2011 21,100 20,400 21,100 0
31/03/2011 20,760 20,600 20,610 11.733
30/03/2011 20,710 20,250 20,710 0
29/03/2011 20,280 20,040 20,270 15.648
28/03/2011 20,300 20,050 20,170 20.258
25/03/2011 20,500 20,040 20,210 4.676
24/03/2011 20,350 19,400 20,210 0
23/03/2011 19,810 18,820 19,760 14.091
22/03/2011 19,550 19,220 19,490 0
21/03/2011 19,700 19,300 19,470 0
18/03/2011 19,690 19,110 19,230 0
17/03/2011 19,120 18,880 19,010 0
16/03/2011 19,080 18,610 18,880 13.260
15/03/2011 19,260 18,280 18,860 16.334
14/03/2011 19,700 19,330 19,360 10.532
11/03/2011 19,750 19,640 19,650 7.953
10/03/2011 19,990 19,700 19,700 13.820
09/03/2011 20,550 20,040 20,130 16.500
08/03/2011 19,720 19,320 19,680 4.957
07/03/2011 19,890 19,350 19,380 12.866
04/03/2011 20,040 19,630 19,750 9.735
03/03/2011 20,400 19,800 19,850 10.326
02/03/2011 20,500 20,100 20,390 7.007
01/03/2011 21,290 20,690 20,920 3.474
28/02/2011 20,940 20,130 20,880 4.653
25/02/2011 20,690 20,080 20,590 33.734
24/02/2011 21,440 20,700 20,790 23.890
23/02/2011 21,280 20,850 20,960 5.315
22/02/2011 21,200 20,380 21,200 14.982
21/02/2011 21,620 21,150 21,150 6.365
18/02/2011 21,730 21,550 21,690 8.166
17/02/2011 22,240 21,770 21,800 27.829
16/02/2011 22,200 21,740 22,200 22.534
15/02/2011 21,890 21,500 21,770 8.594
14/02/2011 21,880 21,520 21,750 6.784
11/02/2011 21,770 21,020 21,690 10.819
10/02/2011 20,950 20,700 20,950 7.652
09/02/2011 21,650 20,840 20,920 20.172
08/02/2011 21,090 20,610 21,030 3.853
07/02/2011 20,780 20,460 20,690 6.648
04/02/2011 21,030 20,300 20,300 9.975
03/02/2011 20,760 20,410 20,700 7.859
02/02/2011 20,990 20,730 20,800 0
01/02/2011 21,190 20,890 21,020 6.767
31/01/2011 21,470 21,060 21,150 7.171
28/01/2011 22,040 21,630 21,700 56.503
27/01/2011 21,700 20,750 21,470 267.699
26/01/2011 20,900 20,110 20,870 119.000
25/01/2011 20,820 20,300 20,710 59.300
24/01/2011 20,600 20,380 20,480 58.733
21/01/2011 20,740 20,370 20,410 6.711
20/01/2011 20,950 20,600 20,610 10.811
19/01/2011 21,600 20,910 20,990 26.492
18/01/2011 21,500 20,740 21,450 76.255
17/01/2011 20,850 20,540 20,810 0
14/01/2011 20,840 20,250 20,740 59.089
13/01/2011 20,600 20,040 20,240 46.320
12/01/2011 21,210 20,260 20,590 48.210
11/01/2011 20,010 19,090 20,010 89.980
10/01/2011 19,330 18,840 19,100 71.924
07/01/2011 19,300 19,010 19,150 18.966
06/01/2011 19,140 18,360 19,000 19.269
05/01/2011 18,360 17,930 18,330 21.770
04/01/2011 18,000 17,630 18,000 1.391
03/01/2011 17,990 17,610 17,650 5.600
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 2011, Febrero 2011, Marzo 2011, Abril 2011, Mayo 2011, Junio 2011, Julio 2011, Agosto 2011, Septiembre 2011, Octubre 2011, Noviembre 2011, Diciembre 2011

Búsquedas relacionadas: