labolsa.com

Regístrate gratis

Acciones - (FRS)

Histórico de cotizaciones de entre 01/01/2007 y 31/12/2007

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
28/12/2007 5,250 4,800 5,000 1.445.748
27/12/2007 5,470 5,010 5,070 1.188.418
21/12/2007 5,800 5,260 5,440 636.813
20/12/2007 5,860 4,880 5,520 1.730.913
19/12/2007 5,860 5,240 5,260 975.407
18/12/2007 6,110 5,730 5,750 0
17/12/2007 6,390 6,030 6,120 0
14/12/2007 6,690 6,320 6,500 615.864
13/12/2007 6,820 6,550 6,610 398.317
12/12/2007 6,850 6,700 6,750 186.652
11/12/2007 6,890 6,710 6,790 287.026
10/12/2007 6,920 6,850 6,850 197.202
07/12/2007 7,150 6,880 6,940 335.112
06/12/2007 7,190 7,040 7,130 78.178
05/12/2007 7,200 7,100 7,120 200.924
04/12/2007 7,250 7,040 7,100 244.069
03/12/2007 7,400 7,160 7,260 316.239
30/11/2007 7,360 6,990 7,350 732.416
29/11/2007 7,180 6,990 6,990 161.390
28/11/2007 7,090 6,900 7,040 194.019
27/11/2007 7,020 6,850 6,970 240.611
26/11/2007 7,140 6,890 6,890 436.598
23/11/2007 7,120 6,870 6,950 346.230
22/11/2007 6,940 6,750 6,880 474.943
21/11/2007 6,900 6,600 6,660 816.103
20/11/2007 7,200 6,520 7,070 1.418.451
19/11/2007 7,480 7,000 7,000 507.164
16/11/2007 7,500 7,190 7,330 483.687
15/11/2007 7,740 7,110 7,410 696.401
14/11/2007 7,880 7,590 7,670 630.907
13/11/2007 8,000 7,510 7,630 1.454.255
12/11/2007 8,200 7,910 7,970 795.804
09/11/2007 8,620 8,080 8,100 3.091.420
08/11/2007 8,330 7,790 8,300 2.133.759
07/11/2007 8,070 7,700 7,970 705.926
06/11/2007 8,120 7,850 7,930 500.114
05/11/2007 8,090 7,860 7,920 399.580
02/11/2007 8,030 7,820 7,940 295.021
01/11/2007 8,160 7,950 8,040 426.360
31/10/2007 8,050 7,860 7,900 488.986
30/10/2007 8,190 7,990 7,990 698.647
29/10/2007 8,430 8,110 8,180 756.885
26/10/2007 8,470 8,090 8,240 1.865.350
25/10/2007 8,200 7,970 8,080 1.356.608
24/10/2007 8,640 7,860 7,900 3.221.337
23/10/2007 8,480 8,000 8,480 3.764.452
22/10/2007 7,890 7,410 7,800 906.344
19/10/2007 8,000 7,710 7,720 975.665
18/10/2007 7,850 7,430 7,700 1.043.894
17/10/2007 7,510 7,410 7,410 273.976
16/10/2007 7,550 7,400 7,440 213.330
15/10/2007 7,600 7,410 7,470 385.662
12/10/2007 7,430 7,320 7,370 159.965
11/10/2007 7,480 7,370 7,400 395.978
10/10/2007 7,640 7,400 7,410 377.433
09/10/2007 7,700 7,510 7,550 225.775
08/10/2007 7,720 7,450 7,640 239.106
05/10/2007 7,630 7,460 7,510 230.095
04/10/2007 7,650 7,410 7,500 342.041
03/10/2007 7,760 7,560 7,630 185.765
02/10/2007 8,000 7,660 7,730 434.659
01/10/2007 7,900 7,620 7,810 429.868
28/09/2007 8,040 7,500 7,860 995.351
27/09/2007 7,700 7,490 7,580 637.154
26/09/2007 7,480 7,190 7,420 451.638
25/09/2007 7,320 7,140 7,180 139.578
24/09/2007 7,390 7,280 7,350 143.102
21/09/2007 7,340 7,110 7,300 224.709
20/09/2007 7,320 7,050 7,220 225.230
19/09/2007 7,500 7,230 7,260 491.928
18/09/2007 7,240 6,950 7,200 319.268
17/09/2007 7,250 6,820 7,090 700.026
14/09/2007 7,390 7,100 7,240 391.701
13/09/2007 7,500 7,200 7,300 575.977
12/09/2007 7,720 7,360 7,510 293.825
11/09/2007 7,660 7,500 7,650 233.780
10/09/2007 7,790 7,360 7,410 424.981
07/09/2007 8,040 7,720 7,730 374.390
06/09/2007 7,990 7,710 7,890 334.162
05/09/2007 8,140 7,810 7,880 343.365
04/09/2007 8,250 7,900 8,180 634.662
03/09/2007 8,250 8,050 8,180 569.413
31/08/2007 8,020 7,780 7,920 557.763
30/08/2007 7,860 7,660 7,720 257.007
29/08/2007 7,760 7,370 7,730 356.945
28/08/2007 7,870 7,600 7,670 165.602
27/08/2007 8,000 7,800 7,860 228.099
24/08/2007 7,960 7,800 7,890 164.545
23/08/2007 8,090 7,830 7,840 310.501
22/08/2007 8,150 7,710 7,950 654.755
21/08/2007 8,350 7,940 8,130 877.577
20/08/2007 7,900 7,170 7,900 842.607
17/08/2007 7,460 7,000 7,070 802.629
16/08/2007 7,760 7,200 7,260 731.134
15/08/2007 7,980 7,660 7,910 128.368
14/08/2007 8,100 7,820 7,840 241.974
13/08/2007 8,310 7,550 8,080 598.441
10/08/2007 8,450 7,630 8,080 1.090.600
09/08/2007 8,880 8,550 8,580 561.309
08/08/2007 8,790 8,610 8,740 313.814
07/08/2007 8,850 8,700 8,740 398.464
06/08/2007 8,780 8,530 8,670 247.777
03/08/2007 8,950 8,710 8,710 347.742
02/08/2007 9,000 8,810 8,840 352.591
01/08/2007 8,920 8,510 8,790 684.180
31/07/2007 9,140 8,850 9,000 705.025
30/07/2007 8,980 8,770 8,800 580.659
27/07/2007 9,150 8,420 9,010 1.326.460
26/07/2007 9,080 8,620 8,760 1.722.601
25/07/2007 9,250 8,900 9,070 664.485
24/07/2007 9,610 8,970 9,240 682.302
23/07/2007 9,650 9,400 9,480 497.377
20/07/2007 9,870 9,310 9,400 864.490
19/07/2007 9,830 9,370 9,720 839.444
18/07/2007 9,560 9,140 9,380 956.905
17/07/2007 9,470 8,700 9,370 1.751.701
16/07/2007 8,800 8,500 8,710 419.984
13/07/2007 8,850 8,350 8,450 315.366
12/07/2007 8,920 8,660 8,750 383.335
11/07/2007 8,690 8,220 8,690 517.458
10/07/2007 8,990 8,190 8,650 790.004
09/07/2007 9,020 8,700 8,850 834.200
06/07/2007 9,150 8,520 8,700 2.047.478
05/07/2007 8,850 8,050 8,680 1.990.102
04/07/2007 7,940 7,380 7,940 1.057.676
03/07/2007 7,350 7,150 7,340 684.264
02/07/2007 7,450 7,180 7,290 848.223
29/06/2007 7,250 6,950 7,170 542.128
28/06/2007 7,050 6,940 6,940 264.360
27/06/2007 7,100 6,930 7,000 298.357
26/06/2007 7,160 6,980 7,020 269.792
25/06/2007 7,200 7,020 7,100 380.738
22/06/2007 7,180 6,860 7,180 908.316
21/06/2007 7,030 6,600 6,860 629.733
20/06/2007 7,370 7,000 7,000 638.986
19/06/2007 7,790 7,000 7,260 1.728.900
18/06/2007 10,780 10,070 10,200 600.388
15/06/2007 11,050 10,260 10,530 1.018.719
14/06/2007 11,200 10,850 10,960 487.120
13/06/2007 10,850 10,430 10,780 270.111
12/06/2007 11,040 10,660 10,810 478.172
11/06/2007 11,020 10,350 10,970 814.000
08/06/2007 10,750 9,770 10,120 738.768
07/06/2007 11,090 10,600 10,750 648.217
06/06/2007 11,280 10,650 10,750 870.619
05/06/2007 11,410 10,610 10,900 1.950.387
04/06/2007 11,460 10,420 11,460 1.779.775
01/06/2007 10,080 9,440 10,020 1.226.428
31/05/2007 9,600 9,130 9,430 865.466
30/05/2007 9,060 8,580 9,040 521.301
29/05/2007 8,860 8,570 8,850 727.667
28/05/2007 8,600 8,450 8,540 169.832
25/05/2007 8,460 8,280 8,400 159.633
24/05/2007 8,620 8,310 8,410 259.296
23/05/2007 8,680 8,230 8,610 673.135
22/05/2007 8,450 7,800 8,200 655.233
21/05/2007 8,200 7,520 7,950 704.531
18/05/2007 8,190 8,010 8,090 455.470
17/05/2007 8,400 8,120 8,210 288.282
16/05/2007 8,670 8,230 8,230 519.617
15/05/2007 8,830 8,610 8,630 220.323
14/05/2007 8,890 8,650 8,750 324.253
11/05/2007 8,820 8,620 8,730 300.750
10/05/2007 9,140 8,620 8,940 1.015.677
09/05/2007 8,920 8,630 8,800 609.186
08/05/2007 8,980 8,280 8,590 1.239.504
07/05/2007 8,490 8,010 8,260 1.089.011
04/05/2007 9,100 8,050 8,100 2.121.806
03/05/2007 11,950 9,510 9,750 1.756.762
02/05/2007 12,240 11,000 11,900 0
27/04/2007 9,600 9,500 9,600 9.300
26/04/2007 9,300 9,300 9,300 18.100
25/04/2007 9,300 9,300 9,300 12.500
24/04/2007 9,600 9,450 9,600 15.000
Fuente: BME Market Data

Histórico de cotizaciones de (FRS) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013, 2014

Cotizaciones de (FRS) en los últimos meses:

Meses: Enero 2007, Febrero 2007, Marzo 2007, Abril 2007, Mayo 2007, Junio 2007, Julio 2007, Agosto 2007, Septiembre 2007, Octubre 2007, Noviembre 2007, Diciembre 2007

Búsquedas relacionadas: