labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2012 y 31/12/2012

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2012 29,600 29,070 29,400 5.165
28/12/2012 29,800 29,250 29,330 11.058
27/12/2012 29,900 29,320 29,690 15.224
26/12/2012 29,690 29,690 29,690 0
25/12/2012 29,690 29,690 29,690 0
24/12/2012 30,150 29,600 29,690 7.379
21/12/2012 30,000 29,700 29,950 5.849
20/12/2012 29,950 29,750 29,920 8.360
19/12/2012 30,000 29,780 29,890 11.800
18/12/2012 29,740 29,150 29,740 5.000
17/12/2012 29,200 28,900 29,130 3.500
14/12/2012 29,380 28,910 29,050 5.000
13/12/2012 29,340 29,150 29,270 8.600
12/12/2012 29,430 28,880 29,170 4.100
11/12/2012 29,580 29,370 29,390 9.000
10/12/2012 29,760 27,440 29,350 17.600
07/12/2012 29,750 29,380 29,700 20.700
06/12/2012 29,500 28,040 29,350 35.000
05/12/2012 27,320 26,820 27,260 4.500
04/12/2012 27,400 26,380 26,620 11.000
03/12/2012 26,650 26,150 26,440 10.900
30/11/2012 25,860 25,300 25,800 17.600
29/11/2012 25,400 24,990 25,380 3.100
28/11/2012 24,890 24,510 24,820 2.600
27/11/2012 24,750 24,370 24,460 6.900
26/11/2012 25,250 24,500 24,510 3.200
23/11/2012 25,150 24,300 25,020 15.600
22/11/2012 25,480 25,200 25,270 1.100
21/11/2012 25,500 25,140 25,400 2.100
20/11/2012 25,530 25,210 25,440 3.500
19/11/2012 25,720 25,410 25,520 4.900
16/11/2012 25,350 25,000 25,170 7.600
15/11/2012 25,680 25,010 25,100 6.600
14/11/2012 26,040 25,600 25,850 7.900
13/11/2012 26,520 25,960 26,140 7.200
12/11/2012 26,700 25,880 26,100 6.000
09/11/2012 26,750 26,050 26,360 6.900
08/11/2012 27,520 26,050 26,060 23.100
07/11/2012 27,640 26,410 27,040 14.100
06/11/2012 27,990 27,010 27,410 3.400
05/11/2012 27,600 27,200 27,370 8.600
02/11/2012 27,600 27,080 27,410 2.900
01/11/2012 27,510 26,510 27,500 10.600
31/10/2012 27,580 27,170 27,380 5.900
30/10/2012 27,500 27,080 27,330 4.000
29/10/2012 27,240 26,920 27,170 3.400
26/10/2012 27,170 26,950 27,020 6.196
25/10/2012 27,160 26,390 27,050 2.731
24/10/2012 26,550 25,700 26,440 6.155
23/10/2012 26,440 25,800 25,870 6.476
22/10/2012 26,800 26,530 26,530 2.215
19/10/2012 26,900 26,660 26,750 8.304
18/10/2012 27,090 26,830 27,090 5.676
17/10/2012 26,960 26,560 26,960 9.413
16/10/2012 26,800 26,440 26,650 16.050
15/10/2012 26,900 26,070 26,590 7.369
12/10/2012 26,940 26,450 26,450 8.518
11/10/2012 27,990 26,790 27,210 33.250
10/10/2012 27,610 25,980 27,350 38.940
09/10/2012 26,670 25,930 26,020 7.321
08/10/2012 26,510 26,100 26,250 5.324
05/10/2012 27,270 25,500 26,380 14.347
04/10/2012 25,940 25,640 25,870 4.914
03/10/2012 25,900 25,300 25,620 2.964
02/10/2012 25,750 24,930 25,580 19.917
01/10/2012 25,250 24,730 25,000 6.658
28/09/2012 25,080 24,650 24,650 10.359
27/09/2012 24,830 24,420 24,830 3.137
26/09/2012 25,220 24,430 24,600 20.835
25/09/2012 25,300 25,000 25,150 15.120
24/09/2012 26,000 25,000 25,060 20.666
21/09/2012 26,030 25,730 25,740 6.263
20/09/2012 26,100 25,540 25,840 9.628
19/09/2012 25,890 25,380 25,670 25.751
18/09/2012 26,200 25,690 25,850 6.512
17/09/2012 26,180 25,200 25,910 23.776
14/09/2012 26,700 25,000 25,530 44.716
13/09/2012 27,170 24,770 25,300 97.968
12/09/2012 30,500 28,050 28,400 9.373
11/09/2012 29,640 29,410 29,600 3.630
10/09/2012 30,150 29,520 29,520 2.601
07/09/2012 30,650 29,890 30,180 4.152
06/09/2012 30,650 30,030 30,500 7.025
05/09/2012 30,210 29,850 29,910 4.962
04/09/2012 30,900 29,980 29,980 1.968
03/09/2012 30,860 30,010 30,640 9.210
31/08/2012 30,400 30,010 30,360 3.809
30/08/2012 30,300 30,100 30,150 2.655
29/08/2012 30,160 29,490 30,160 2.195
28/08/2012 30,550 29,640 29,870 300
27/08/2012 30,550 29,600 29,600 915
24/08/2012 29,600 29,380 29,570 3.120
23/08/2012 30,900 29,870 29,870 3.259
22/08/2012 30,640 30,360 30,500 1.355
21/08/2012 30,720 30,300 30,720 3.205
20/08/2012 30,300 29,870 30,150 2.743
17/08/2012 30,300 30,100 30,210 2.422
16/08/2012 30,610 30,030 30,030 5.121
15/08/2012 30,290 30,190 30,190 490
14/08/2012 30,340 30,020 30,190 3.639
13/08/2012 30,600 30,350 30,470 2.007
10/08/2012 30,620 30,220 30,620 2.957
09/08/2012 30,600 30,000 30,600 4.452
08/08/2012 30,600 30,110 30,130 1.886
07/08/2012 30,750 30,480 30,610 3.530
06/08/2012 31,300 30,720 30,960 6.405
03/08/2012 31,220 30,250 31,220 21.223
02/08/2012 31,000 30,170 30,330 7.182
01/08/2012 31,000 29,110 30,690 15.124
31/07/2012 29,940 29,340 29,400 4.089
30/07/2012 30,300 29,420 29,560 16.981
27/07/2012 30,320 29,270 30,000 21.886
26/07/2012 28,210 27,730 28,200 4.012
25/07/2012 28,180 27,850 27,850 2.757
24/07/2012 28,450 27,690 28,430 3.704
23/07/2012 28,440 27,750 28,000 13.545
20/07/2012 28,840 27,400 28,830 10.323
19/07/2012 27,640 27,230 27,640 2.411
18/07/2012 27,350 27,030 27,200 475
17/07/2012 27,300 27,190 27,300 255
16/07/2012 27,550 26,920 27,550 737
13/07/2012 27,130 26,810 27,130 769
12/07/2012 26,950 26,600 26,780 3.142
11/07/2012 28,150 26,770 26,990 23.632
10/07/2012 28,520 28,150 28,340 454
09/07/2012 28,580 27,810 28,580 2.370
06/07/2012 28,380 28,040 28,040 1.922
05/07/2012 29,000 28,300 28,450 4.972
04/07/2012 29,000 28,400 29,000 3.553
03/07/2012 28,550 28,300 28,340 6.407
02/07/2012 28,500 27,700 28,490 6.979
29/06/2012 27,900 27,110 27,850 5.564
28/06/2012 26,640 26,360 26,640 1.873
27/06/2012 26,390 25,930 26,390 790
26/06/2012 26,310 26,000 26,000 1.092
25/06/2012 26,480 25,780 26,320 1.541
22/06/2012 26,750 25,710 25,760 20.160
21/06/2012 27,100 26,600 26,880 1.042
20/06/2012 26,890 26,490 26,550 598
19/06/2012 27,110 26,680 26,830 1.830
18/06/2012 26,810 26,000 26,750 5.638
15/06/2012 26,240 26,000 26,050 13.540
14/06/2012 26,450 25,910 26,120 4.134
13/06/2012 26,730 26,390 26,680 2.247
12/06/2012 27,180 26,390 26,390 773
11/06/2012 27,500 26,870 26,870 4.118
08/06/2012 26,900 26,440 26,650 3.447
07/06/2012 27,400 26,500 27,230 4.562
06/06/2012 26,380 25,920 26,380 3.590
05/06/2012 25,780 25,500 25,770 4.439
04/06/2012 25,800 25,400 25,770 10.497
01/06/2012 27,700 26,050 26,050 6.355
31/05/2012 27,500 27,000 27,500 1.482
30/05/2012 27,530 26,920 27,000 4.413
29/05/2012 28,000 27,530 27,650 4.417
28/05/2012 27,720 27,140 27,720 3.575
25/05/2012 27,820 27,260 27,260 3.600
24/05/2012 28,220 27,370 28,100 4.974
23/05/2012 28,360 27,980 27,980 1.160
22/05/2012 28,590 28,170 28,590 1.196
21/05/2012 28,490 27,730 27,730 2.372
18/05/2012 28,200 27,700 27,700 7.536
17/05/2012 29,500 28,750 28,750 3.337
16/05/2012 29,750 28,480 29,500 3.882
15/05/2012 29,000 28,700 28,770 4.753
14/05/2012 28,580 28,260 28,410 1.880
11/05/2012 28,800 28,430 28,700 882
10/05/2012 29,200 28,250 28,730 3.392
09/05/2012 29,000 28,680 28,720 3.002
08/05/2012 29,060 28,600 28,610 2.088
07/05/2012 30,000 28,610 29,520 4.457
04/05/2012 30,330 29,500 29,500 1.778
03/05/2012 30,600 30,140 30,410 4.857
02/05/2012 30,310 29,740 30,000 8.000
01/05/2012 29,740 29,740 29,740 0
30/04/2012 30,490 29,650 29,770 4.923
27/04/2012 30,500 30,010 30,500 5.886
26/04/2012 30,290 29,870 30,160 2.035
25/04/2012 30,430 29,590 30,230 3.227
24/04/2012 29,750 29,040 29,750 5.483
23/04/2012 29,820 29,050 29,220 10.223
20/04/2012 30,780 30,280 30,570 4.759
19/04/2012 31,600 30,930 30,930 13.532
18/04/2012 31,180 30,480 30,530 4.900
17/04/2012 31,010 30,400 30,800 3.389
16/04/2012 31,000 30,290 30,670 16.439
13/04/2012 30,970 30,290 30,290 10.366
12/04/2012 30,650 30,000 30,650 3.810
11/04/2012 30,600 29,310 30,000 16.530
10/04/2012 30,310 29,870 29,870 11.928
09/04/2012 30,480 30,480 30,480 0
06/04/2012 30,480 30,480 30,480 0
05/04/2012 30,810 30,010 30,490 1.898
04/04/2012 31,500 30,300 30,310 18.379
03/04/2012 31,360 30,910 31,360 6.320
02/04/2012 31,000 30,480 30,900 8.136
30/03/2012 30,700 30,330 30,480 4.329
29/03/2012 30,750 30,250 30,250 5.790
28/03/2012 31,100 30,700 30,700 8.648
27/03/2012 31,000 30,730 30,810 12.032
26/03/2012 30,870 30,130 30,840 5.973
23/03/2012 30,940 29,840 30,000 7.951
22/03/2012 30,360 29,700 30,200 8.319
21/03/2012 30,750 30,270 30,750 5.796
20/03/2012 30,810 29,830 30,470 7.944
19/03/2012 31,000 30,200 30,280 9.428
16/03/2012 31,000 30,600 31,000 8.082
15/03/2012 30,900 30,600 30,600 8.161
14/03/2012 30,670 30,060 30,370 19.034
13/03/2012 30,350 29,530 29,950 13.814
12/03/2012 29,860 29,300 29,460 13.755
09/03/2012 30,150 29,140 30,050 34.629
08/03/2012 29,480 28,200 29,040 78.448
07/03/2012 26,990 26,050 26,640 12.264
06/03/2012 27,200 26,560 26,590 5.486
05/03/2012 27,550 27,330 27,370 13.182
02/03/2012 28,000 27,680 27,680 6.036
01/03/2012 27,990 26,860 27,990 16.631
29/02/2012 27,330 26,640 26,670 3.027
28/02/2012 27,250 26,960 27,070 1.984
27/02/2012 27,250 26,790 27,200 5.346
24/02/2012 27,130 26,700 27,050 4.400
23/02/2012 27,510 27,040 27,240 7.575
22/02/2012 27,200 26,970 27,200 6.405
21/02/2012 27,170 27,010 27,090 2.106
20/02/2012 27,430 26,920 27,010 9.350
17/02/2012 27,070 26,510 27,070 4.206
16/02/2012 26,870 26,530 26,860 1.060
15/02/2012 27,270 26,850 27,000 2.420
14/02/2012 27,000 26,560 27,000 4.174
13/02/2012 27,000 26,690 26,940 2.412
10/02/2012 26,830 26,520 26,540 2.911
09/02/2012 26,870 26,110 26,870 4.097
08/02/2012 27,000 26,400 26,400 7.849
07/02/2012 27,240 26,790 27,020 4.588
06/02/2012 27,400 27,070 27,200 12.164
03/02/2012 27,520 25,800 27,280 37.240
02/02/2012 25,990 25,630 25,630 2.908
01/02/2012 25,960 25,630 25,900 5.543
31/01/2012 25,800 25,430 25,630 7.843
30/01/2012 25,600 25,210 25,210 7.083
27/01/2012 26,020 25,070 25,650 7.697
26/01/2012 25,710 25,320 25,500 1.921
25/01/2012 26,090 25,060 25,650 4.690
24/01/2012 25,800 25,310 25,760 2.813
23/01/2012 25,610 25,110 25,610 4.602
20/01/2012 25,970 25,070 25,550 3.131
19/01/2012 26,120 25,310 25,500 15.983
18/01/2012 25,980 25,390 25,900 8.509
17/01/2012 26,000 25,390 25,740 23.267
16/01/2012 25,650 24,950 25,640 14.903
13/01/2012 25,410 24,930 24,930 10.721
12/01/2012 25,540 24,780 25,100 21.589
11/01/2012 25,100 24,010 25,100 8.944
10/01/2012 25,190 24,740 25,120 15.592
09/01/2012 24,950 24,700 24,780 11.835
06/01/2012 25,100 24,920 24,970 5.067
05/01/2012 25,000 24,400 24,740 52.325
04/01/2012 24,510 24,400 24,510 4.874
03/01/2012 24,490 24,050 24,400 7.478
02/01/2012 24,450 24,020 24,360 7.178
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 2012, Febrero 2012, Marzo 2012, Abril 2012, Mayo 2012, Junio 2012, Julio 2012, Agosto 2012, Septiembre 2012, Octubre 2012, Noviembre 2012, Diciembre 2012

Búsquedas relacionadas: