labolsa.com

Regístrate gratis

Acciones - (EAD)

Histórico de cotizaciones de entre 01/01/2013 y 31/12/2013

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2013 56,050 55,700 55,700 4.583
30/12/2013 56,700 55,550 55,900 11.910
27/12/2013 56,850 55,700 56,250 14.294
24/12/2013 56,600 55,350 56,000 6.990
23/12/2013 56,050 55,450 55,850 7.026
20/12/2013 56,300 55,300 56,000 7.923
19/12/2013 56,550 55,100 55,900 14.435
18/12/2013 55,100 54,450 54,850 22.013
17/12/2013 55,400 54,200 54,600 7.860
16/12/2013 55,650 53,850 55,350 46.361
13/12/2013 54,250 52,100 53,850 12.998
12/12/2013 54,100 52,700 53,300 13.974
11/12/2013 53,000 48,670 52,700 25.422
10/12/2013 50,850 48,700 49,200 27.853
09/12/2013 51,850 49,780 50,600 15.304
06/12/2013 50,650 49,740 50,200 7.275
05/12/2013 51,050 49,930 50,200 8.979
04/12/2013 52,150 50,600 50,950 22.364
03/12/2013 52,950 51,350 51,050 9.281
02/12/2013 53,050 52,000 53,050 4.104
29/11/2013 52,800 52,300 52,600 3.660
28/11/2013 52,800 52,300 52,700 3.782
27/11/2013 52,550 51,800 52,350 7.928
26/11/2013 52,900 51,650 51,800 9.344
25/11/2013 52,600 52,000 52,100 7.745
22/11/2013 51,850 51,250 51,650 9.513
21/11/2013 51,950 50,650 51,450 17.095
20/11/2013 52,400 51,950 52,200 5.920
19/11/2013 53,900 52,300 52,450 19.284
18/11/2013 54,000 53,300 53,300 39.613
15/11/2013 53,150 51,750 52,100 16.766
14/11/2013 52,850 50,900 52,550 22.965
13/11/2013 52,950 51,000 51,700 17.570
12/11/2013 54,200 52,300 52,350 9.137
11/11/2013 54,100 52,800 54,050 8.199
08/11/2013 53,400 52,400 53,050 19.773
07/11/2013 54,300 53,100 53,700 7.595
06/11/2013 53,950 53,000 53,400 13.173
05/11/2013 53,100 51,850 52,700 10.562
04/11/2013 52,000 50,800 51,950 7.358
01/11/2013 51,550 50,300 50,600 6.798
31/10/2013 50,500 49,550 50,600 4.635
30/10/2013 50,500 49,210 50,300 16.000
29/10/2013 49,320 48,550 49,280 4.700
28/10/2013 49,400 48,570 48,710 5.800
25/10/2013 49,050 48,110 49,000 14.400
24/10/2013 48,480 47,450 48,230 11.600
23/10/2013 48,100 47,130 47,200 18.100
22/10/2013 48,500 47,550 47,610 18.900
21/10/2013 49,180 48,000 48,100 16.300
18/10/2013 49,180 48,700 48,930 4.900
17/10/2013 48,760 47,960 48,450 9.300
16/10/2013 48,550 48,000 48,210 8.700
15/10/2013 49,450 48,350 48,500 19.400
14/10/2013 49,490 48,420 48,940 9.200
11/10/2013 49,550 48,450 48,830 11.600
10/10/2013 48,970 47,930 48,240 11.400
09/10/2013 48,820 47,900 48,040 26.000
08/10/2013 50,650 48,930 49,000 6.700
07/10/2013 50,400 49,490 50,300 12.600
04/10/2013 49,330 47,910 49,100 6.200
03/10/2013 49,080 48,600 48,910 6.800
02/10/2013 48,840 47,510 48,400 8.600
01/10/2013 48,350 47,500 48,320 19.600
30/09/2013 47,250 46,460 47,000 6.600
27/09/2013 47,600 47,070 47,420 7.400
26/09/2013 47,250 46,850 47,050 8.900
25/09/2013 46,720 46,130 46,450 6.000
24/09/2013 46,850 45,670 46,200 4.900
23/09/2013 47,390 45,950 46,110 10.000
20/09/2013 47,630 47,170 47,500 16.400
19/09/2013 47,430 46,900 47,240 18.400
18/09/2013 46,350 45,110 46,080 7.800
17/09/2013 45,390 44,840 44,920 4.200
16/09/2013 45,500 45,000 45,030 6.600
13/09/2013 45,310 44,770 44,850 4.400
12/09/2013 45,900 45,140 45,300 4.600
11/09/2013 46,650 45,750 46,020 10.400
10/09/2013 46,640 45,600 46,350 2.387.200
09/09/2013 45,480 45,020 45,480 1.099.400
06/09/2013 45,400 44,690 45,390 1.589.400
05/09/2013 45,120 44,610 45,090 1.387.400
04/09/2013 44,780 43,780 44,620 1.691.000
03/09/2013 44,790 43,900 44,310 1.532.500
02/09/2013 44,750 43,950 44,650 1.739.600
30/08/2013 43,890 43,500 43,600 2.273.000
29/08/2013 43,530 42,810 43,400 1.784.300
28/08/2013 43,580 42,310 42,690 2.907.300
27/08/2013 44,400 43,620 43,780 2.862.700
26/08/2013 44,650 43,970 44,510 597.300
23/08/2013 44,560 43,790 44,450 989.500
22/08/2013 44,170 43,540 43,990 2.017.200
21/08/2013 44,260 43,470 43,470 1.385.000
20/08/2013 44,870 43,700 43,940 1.997.400
19/08/2013 45,400 44,780 44,880 1.224.300
16/08/2013 45,380 44,650 45,210 2.234.500
15/08/2013 45,500 44,700 45,110 1.939.800
14/08/2013 45,420 44,680 45,050 2.131.100
13/08/2013 45,260 44,420 44,540 1.780.300
12/08/2013 46,100 44,920 44,940 1.684.800
09/08/2013 46,030 45,330 45,960 1.557.000
08/08/2013 45,920 45,380 45,830 1.489.300
07/08/2013 45,680 44,980 45,630 3.800
06/08/2013 45,280 44,520 45,240 3.700
05/08/2013 45,220 44,790 44,790 2.058.800
02/08/2013 45,510 44,740 45,060 2.261.200
01/08/2013 45,710 45,050 45,280 2.567.100
31/07/2013 45,750 44,260 44,880 4.996.300
30/07/2013 44,680 44,200 44,220 9.600
29/07/2013 44,440 44,180 44,350 3.242.400
26/07/2013 44,470 43,600 44,170 3.025.500
25/07/2013 43,490 42,370 43,450 2.870.000
24/07/2013 42,490 41,950 42,320 2.450.200
23/07/2013 42,740 42,230 42,230 1.485.000
22/07/2013 42,770 42,310 42,570 1.081.300
19/07/2013 42,710 42,130 42,640 2.836.900
18/07/2013 42,260 41,600 42,220 2.388.800
17/07/2013 42,190 41,180 41,660 2.747.400
16/07/2013 41,940 41,280 41,620 1.735.600
15/07/2013 41,940 41,420 41,840 1.646.500
12/07/2013 41,800 40,880 41,270 1.853.000
11/07/2013 42,180 41,130 41,360 2.152.100
10/07/2013 41,890 41,120 41,510 1.634.100
09/07/2013 42,000 41,550 41,720 1.540.200
08/07/2013 42,040 41,570 41,660 2.096.200
05/07/2013 41,850 41,030 41,200 1.684.300
04/07/2013 41,700 40,180 41,700 2.697.600
03/07/2013 40,670 39,890 40,240 2.436.800
02/07/2013 41,500 40,740 40,790 1.876.300
01/07/2013 42,090 41,210 41,210 3.082.500
28/06/2013 42,280 41,060 41,060 3.061.900
27/06/2013 41,790 41,230 41,560 2.379.100
26/06/2013 41,490 40,200 41,370 2.844.100
25/06/2013 40,790 39,800 40,740 2.472.800
24/06/2013 40,950 39,470 39,610 3.744.500
21/06/2013 41,890 40,750 40,750 7.470.900
20/06/2013 41,830 41,090 41,260 3.941.400
19/06/2013 43,150 42,130 42,310 3.200.600
18/06/2013 43,600 42,920 43,150 2.001.200
17/06/2013 43,900 42,870 43,000 2.312.400
14/06/2013 43,500 42,500 42,840 2.010.900
13/06/2013 43,150 42,080 43,010 2.080.700
12/06/2013 43,490 42,570 42,990 2.271.800
11/06/2013 42,990 41,970 42,330 2.329.800
10/06/2013 43,810 42,880 43,010 1.712.600
07/06/2013 43,690 41,780 43,420 2.726.300
06/06/2013 42,570 42,000 42,000 5.084
05/06/2013 43,320 42,420 42,420 10.077
04/06/2013 43,990 43,120 43,250 10.301
03/06/2013 44,450 43,370 43,370 10.952
31/05/2013 44,380 42,870 44,190 11.431
30/05/2013 44,700 43,980 44,290 3.799
29/05/2013 44,650 43,560 44,310 7.886
28/05/2013 43,710 42,870 43,570 13.593
27/05/2013 43,200 42,360 42,530 7.530
24/05/2013 42,630 42,070 42,560 2.911
23/05/2013 42,720 41,880 42,120 8.032
22/05/2013 43,380 42,840 43,200 8.350
21/05/2013 43,280 42,670 43,170 5.078
20/05/2013 43,500 42,620 43,250 9.747
17/05/2013 43,330 42,840 43,220 10.902
16/05/2013 43,510 43,020 43,450 7.541
15/05/2013 43,420 42,290 43,000 17.376
14/05/2013 42,500 41,350 42,440 13.394
13/05/2013 41,600 40,830 41,340 3.471
10/05/2013 41,800 41,240 41,670 8.672
09/05/2013 41,500 41,100 41,270 5.615
08/05/2013 41,350 40,870 41,320 2.268
07/05/2013 41,180 40,530 40,710 2.933
06/05/2013 40,800 40,540 40,640 4.000
03/05/2013 40,850 40,330 40,710 5.992
02/05/2013 40,590 39,820 40,420 3.208
01/05/2013 39,920 39,920 39,920 0
30/04/2013 40,270 39,790 40,190 3.436
29/04/2013 40,440 39,810 39,840 1.321
26/04/2013 40,550 39,300 40,090 10.774
25/04/2013 41,150 40,530 40,680 4.309
24/04/2013 40,980 40,110 40,980 6.156
23/04/2013 40,680 39,790 40,570 3.812
22/04/2013 40,500 39,300 39,300 5.346
19/04/2013 39,810 37,910 39,810 9.546
18/04/2013 39,050 38,680 38,680 3.273
17/04/2013 39,130 38,000 38,960 18.902
16/04/2013 37,900 37,110 37,200 3.635
15/04/2013 37,670 37,270 37,450 1.871
12/04/2013 38,380 37,500 37,740 4.923
11/04/2013 38,540 38,200 38,210 2.550
10/04/2013 38,530 37,630 38,530 3.592
09/04/2013 38,190 37,020 37,670 11.915
08/04/2013 39,410 37,500 38,730 5.585
05/04/2013 39,250 37,870 38,030 7.073
04/04/2013 40,210 39,160 39,270 4.435
03/04/2013 41,410 40,400 40,400 3.924
02/04/2013 41,140 39,230 41,140 11.554
01/04/2013 39,550 39,550 39,550 0
29/03/2013 39,550 39,550 39,550 0
28/03/2013 39,680 38,550 39,650 10.060
27/03/2013 41,810 39,520 39,700 15.657
26/03/2013 42,000 40,850 40,920 9.319
25/03/2013 42,250 41,410 41,410 14.122
22/03/2013 41,500 39,830 41,280 6.214
21/03/2013 41,700 40,360 40,650 12.171
20/03/2013 41,490 40,460 41,370 8.640
19/03/2013 42,700 41,590 41,730 8.705
18/03/2013 42,500 41,470 42,190 18.825
15/03/2013 41,670 40,800 41,540 10.862
14/03/2013 42,380 41,700 41,870 10.417
13/03/2013 41,990 40,600 41,690 24.121
12/03/2013 41,220 40,060 41,170 4.813
11/03/2013 40,770 39,900 40,530 7.532
08/03/2013 40,200 39,890 40,030 9.402
07/03/2013 40,240 39,500 39,960 9.183
06/03/2013 39,930 39,330 39,700 11.085
05/03/2013 40,000 39,220 39,390 11.711
04/03/2013 39,980 38,620 39,900 17.852
01/03/2013 39,900 38,400 39,100 20.777
28/02/2013 39,230 37,560 39,030 19.107
27/02/2013 37,700 36,100 37,190 29.944
26/02/2013 35,230 34,290 34,830 9.269
25/02/2013 36,100 35,430 35,430 5.335
22/02/2013 35,760 34,550 35,760 8.851
21/02/2013 36,000 35,110 35,450 9.341
20/02/2013 36,810 35,490 36,260 16.878
19/02/2013 35,760 35,060 35,580 5.622
18/02/2013 35,150 34,500 35,150 3.586
15/02/2013 35,110 34,300 34,940 10.200
14/02/2013 35,480 34,900 34,900 3.516
13/02/2013 35,290 34,750 35,270 5.897
12/02/2013 34,990 34,650 34,950 5.732
11/02/2013 34,920 34,380 34,610 4.974
08/02/2013 35,230 34,930 35,110 2.498
07/02/2013 35,300 34,760 35,190 4.217
06/02/2013 35,340 35,100 35,170 7.019
05/02/2013 35,160 34,780 34,970 2.406
04/02/2013 35,250 34,670 34,760 3.780
01/02/2013 35,500 34,200 35,150 12.113
31/01/2013 34,810 34,120 34,790 17.106
30/01/2013 35,450 33,140 34,540 19.272
29/01/2013 35,990 35,230 35,520 17.989
28/01/2013 36,000 34,500 35,430 47.680
25/01/2013 34,830 34,390 34,770 8.091
24/01/2013 34,820 34,300 34,620 7.822
23/01/2013 34,900 34,300 34,600 6.015
22/01/2013 35,000 34,290 34,970 19.858
21/01/2013 34,780 33,890 34,340 10.324
18/01/2013 35,000 33,810 34,530 31.156
17/01/2013 33,900 32,500 33,620 21.140
16/01/2013 32,540 31,930 32,540 6.601
15/01/2013 32,400 31,930 32,080 8.230
14/01/2013 32,800 31,930 32,250 10.716
11/01/2013 32,500 31,960 32,500 15.439
10/01/2013 32,800 31,910 32,050 19.442
09/01/2013 32,180 31,010 32,130 27.351
08/01/2013 31,070 30,740 30,910 21.783
07/01/2013 30,990 30,710 30,830 3.582
04/01/2013 30,880 29,960 30,880 16.106
03/01/2013 30,190 29,900 30,190 11.891
02/01/2013 30,100 29,800 30,040 7.215
01/01/2013 29,400 29,400 29,400 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 2013, Febrero 2013, Marzo 2013, Abril 2013, Mayo 2013, Junio 2013, Julio 2013, Agosto 2013, Septiembre 2013, Octubre 2013, Noviembre 2013, Diciembre 2013

Búsquedas relacionadas: