labolsa.com

Regístrate gratis

Acciones - (NAT)

Histórico de cotizaciones de entre 01/01/2008 y 31/12/2008

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2008 4,040 4,040 4,040 0
30/12/2008 4,120 3,950 4,040 8.614
29/12/2008 4,190 3,810 3,940 16.165
26/12/2008 4,200 4,200 4,200 0
25/12/2008 4,200 4,200 4,200 0
24/12/2008 4,200 4,200 4,200 0
23/12/2008 4,310 4,040 4,200 9.479
22/12/2008 4,430 4,230 4,230 4.855
19/12/2008 4,580 4,250 4,290 8.268
18/12/2008 4,480 4,400 4,410 6.200
17/12/2008 4,560 4,330 4,480 6.394
16/12/2008 4,650 4,370 4,580 2.396
15/12/2008 4,650 4,360 4,600 9.835
12/12/2008 4,650 4,450 4,590 2.779
11/12/2008 4,650 4,450 4,590 1.752
10/12/2008 4,650 4,450 4,630 1.065
09/12/2008 4,650 4,430 4,600 4.013
08/12/2008 4,620 4,470 4,610 5.538
05/12/2008 4,680 4,520 4,520 2.942
04/12/2008 4,690 4,500 4,590 6.550
03/12/2008 4,860 4,420 4,590 52.132
02/12/2008 4,770 4,700 4,700 1.808
01/12/2008 4,860 4,600 4,800 2.933
28/11/2008 4,810 4,580 4,770 432
27/11/2008 4,790 4,530 4,770 11.026
26/11/2008 4,750 4,500 4,510 4.319
25/11/2008 4,780 4,510 4,750 4.023
24/11/2008 4,660 4,360 4,640 6.365
21/11/2008 4,660 4,500 4,640 5.206
20/11/2008 4,870 4,550 4,810 3.540
19/11/2008 4,930 4,500 4,500 4.475
18/11/2008 4,850 4,510 4,700 9.343
17/11/2008 4,970 4,530 4,740 3.606
14/11/2008 4,970 4,660 4,750 6.012
13/11/2008 4,980 4,620 4,720 8.160
12/11/2008 5,100 4,850 4,990 4.060
11/11/2008 5,100 4,800 5,100 9.092
10/11/2008 5,040 4,800 5,030 3.113
07/11/2008 4,790 4,580 4,780 1.786
06/11/2008 4,890 4,450 4,790 10.779
05/11/2008 5,250 4,820 4,880 26.370
04/11/2008 5,000 4,540 4,800 4.494
03/11/2008 4,900 4,500 4,600 10.158
31/10/2008 5,000 4,530 4,850 4.370
30/10/2008 4,800 4,450 4,800 15.614
29/10/2008 5,030 4,430 4,550 12.845
28/10/2008 4,650 4,500 4,620 2.687
27/10/2008 4,820 4,350 4,350 18.657
24/10/2008 5,240 4,560 5,000 10.387
23/10/2008 5,220 5,000 5,190 4.106
22/10/2008 5,350 5,000 5,200 6.725
21/10/2008 5,380 5,000 5,380 9.406
20/10/2008 5,430 5,350 5,400 0
17/10/2008 5,450 5,250 5,430 0
16/10/2008 5,550 5,400 5,440 2.682
15/10/2008 5,600 5,450 5,590 3.785
14/10/2008 5,640 5,200 5,600 6.577
13/10/2008 5,690 5,000 5,630 8.795
10/10/2008 5,400 4,510 5,400 33.642
09/10/2008 5,500 5,020 5,390 5.900
08/10/2008 5,650 4,650 5,490 7.320
07/10/2008 5,640 5,300 5,300 6.090
06/10/2008 5,580 5,200 5,400 9.748
03/10/2008 5,700 5,300 5,700 29.477
02/10/2008 5,700 5,500 5,650 6.156
01/10/2008 5,600 5,590 5,600 53.283
30/09/2008 5,590 5,250 5,500 8.747
29/09/2008 5,750 5,300 5,700 7.353
26/09/2008 6,000 5,750 5,970 1.330
25/09/2008 6,000 5,680 5,980 6.259
24/09/2008 5,690 5,680 5,690 111
23/09/2008 5,690 5,270 5,680 12.873
22/09/2008 5,810 5,350 5,710 4.416
19/09/2008 5,980 5,800 5,800 3.906
18/09/2008 6,030 5,420 5,700 5.501
17/09/2008 6,290 5,800 5,880 5.338
16/09/2008 6,350 5,900 5,980 18.480
15/09/2008 6,400 5,800 6,400 18.241
12/09/2008 6,100 6,000 6,000 4.912
11/09/2008 6,180 6,000 6,000 2.045
10/09/2008 6,230 6,050 6,060 2.540
09/09/2008 6,250 6,010 6,230 2.891
08/09/2008 6,020 6,000 6,010 11.946
05/09/2008 6,070 6,020 6,020 3.282
04/09/2008 6,390 6,070 6,070 6.210
03/09/2008 6,440 6,010 6,350 4.494
02/09/2008 6,440 6,350 6,350 12.195
01/09/2008 6,400 6,200 6,400 4.478
29/08/2008 6,340 6,300 6,340 4.023
28/08/2008 6,250 6,200 6,250 5.010
27/08/2008 6,210 6,050 6,200 2.342
26/08/2008 6,200 6,000 6,050 1.978
25/08/2008 6,310 6,110 6,110 0
22/08/2008 6,190 6,100 6,100 6.678
21/08/2008 6,100 6,090 6,180 226
20/08/2008 6,180 5,950 6,180 1.600
19/08/2008 6,210 6,190 6,200 20.031
18/08/2008 6,230 5,940 6,180 14.851
15/08/2008 6,050 6,050 6,050 2.600
14/08/2008 6,200 6,170 6,190 1.500
13/08/2008 6,250 6,000 6,230 16.626
12/08/2008 6,270 6,240 6,270 1.005
11/08/2008 6,270 6,020 6,270 3.930
08/08/2008 6,310 6,050 6,110 3.504
07/08/2008 6,330 6,020 6,100 23.281
06/08/2008 6,330 6,300 6,300 4.506
05/08/2008 6,330 5,900 6,030 9.761
04/08/2008 6,340 6,080 6,080 4.600
01/08/2008 6,340 6,020 6,340 5.634
31/07/2008 6,330 6,270 6,300 18.320
30/07/2008 6,340 6,200 6,340 2.740
29/07/2008 6,400 6,200 6,250 6.156
28/07/2008 6,340 6,250 6,340 5.270
25/07/2008 6,400 6,200 6,250 0
24/07/2008 6,140 6,100 6,100 900
23/07/2008 6,140 6,000 6,090 1.831
22/07/2008 6,130 5,960 6,050 5.937
21/07/2008 6,140 5,800 6,050 36.451
18/07/2008 6,200 6,000 6,090 6.539
17/07/2008 6,350 6,100 6,150 10.514
16/07/2008 6,400 6,040 6,150 20.433
15/07/2008 6,500 6,340 6,350 12.204
14/07/2008 6,900 6,650 6,650 4.951
11/07/2008 7,000 6,780 6,800 6.520
10/07/2008 6,940 6,770 6,940 775
09/07/2008 7,000 6,770 7,000 7.640
08/07/2008 7,150 6,520 6,910 36.920
07/07/2008 7,200 7,100 7,100 2.084
04/07/2008 7,200 7,110 7,110 7.873
03/07/2008 7,250 7,100 7,110 4.869
02/07/2008 7,350 7,110 7,250 7.856
01/07/2008 7,400 7,140 7,150 5.622
30/06/2008 7,460 7,230 7,400 12.548
27/06/2008 7,530 7,310 7,350 6.196
26/06/2008 7,540 7,250 7,490 7.725
25/06/2008 7,540 7,500 7,500 5.583
24/06/2008 7,400 7,200 7,400 3.526
23/06/2008 7,290 7,160 7,290 11.035
20/06/2008 7,310 7,150 7,280 16.512
19/06/2008 7,370 7,300 7,310 3.430
18/06/2008 7,440 7,250 7,370 1.860
17/06/2008 7,440 7,200 7,390 8.075
16/06/2008 7,500 7,260 7,300 7.437
13/06/2008 7,390 7,210 7,270 7.162
12/06/2008 7,540 7,100 7,300 26.470
11/06/2008 7,240 7,100 7,230 6.473
10/06/2008 7,300 6,990 7,150 39.793
09/06/2008 7,330 7,140 7,150 19.601
06/06/2008 7,380 7,200 7,270 7.492
05/06/2008 7,400 7,200 7,300 12.140
04/06/2008 7,270 7,150 7,270 7.413
03/06/2008 7,340 7,210 7,270 10.534
02/06/2008 7,350 7,100 7,300 11.367
30/05/2008 7,350 7,200 7,300 21.811
29/05/2008 7,520 7,020 7,300 11.666
28/05/2008 7,500 7,400 7,400 6.756
27/05/2008 7,590 7,380 7,380 13.198
26/05/2008 7,600 7,400 7,580 2.301
23/05/2008 7,700 7,400 7,400 9.733
22/05/2008 7,700 7,510 7,680 4.228
21/05/2008 7,670 7,500 7,590 4.046
20/05/2008 7,750 7,500 7,560 6.807
19/05/2008 7,820 7,620 7,780 4.625
16/05/2008 7,860 7,670 7,790 4.957
15/05/2008 7,860 7,670 7,830 3.368
14/05/2008 7,850 7,660 7,780 5.365
13/05/2008 7,970 7,720 7,850 7.869
12/05/2008 7,940 7,750 7,940 5.761
09/05/2008 7,870 7,750 7,850 4.746
08/05/2008 7,840 7,650 7,840 6.392
07/05/2008 7,990 7,850 7,850 7.068
06/05/2008 8,130 7,860 7,920 43.870
05/05/2008 7,950 7,570 7,950 23.778
02/05/2008 7,650 7,530 7,650 4.339
01/05/2008 7,650 7,650 7,650 0
30/04/2008 7,650 7,470 7,650 3.896
29/04/2008 7,570 7,400 7,540 19.986
28/04/2008 7,510 7,360 7,420 24.528
25/04/2008 7,510 7,480 7,500 11.146
24/04/2008 7,550 7,500 7,500 32.356
23/04/2008 7,630 7,550 7,600 7.652
22/04/2008 7,600 7,450 7,510 28.394
21/04/2008 7,550 7,500 7,500 8.936
18/04/2008 7,550 7,440 7,520 11.051
17/04/2008 7,550 7,500 7,550 1.998
16/04/2008 7,640 7,500 7,510 6.943
15/04/2008 7,550 7,500 7,550 21.989
14/04/2008 7,590 7,500 7,500 17.553
11/04/2008 7,650 7,510 7,550 13.139
10/04/2008 7,630 7,450 7,630 7.408
09/04/2008 7,600 7,500 7,540 39.414
08/04/2008 7,650 7,500 7,500 23.490
07/04/2008 7,630 7,510 7,630 15.189
04/04/2008 7,560 7,500 7,550 9.116
03/04/2008 7,620 7,510 7,510 5.234
02/04/2008 7,670 7,590 7,590 3.879
01/04/2008 7,700 7,510 7,650 13.665
31/03/2008 7,510 7,380 7,500 234.703
28/03/2008 7,600 7,500 7,540 14.309
27/03/2008 7,580 7,500 7,550 9.042
26/03/2008 7,580 7,500 7,500 4.784
25/03/2008 7,830 7,510 7,550 8.580
24/03/2008 7,630 7,630 7,630 0
21/03/2008 7,630 7,630 7,630 0
20/03/2008 7,630 7,590 7,630 10.704
19/03/2008 7,600 7,490 7,600 8.272
18/03/2008 7,550 7,460 7,460 23.528
17/03/2008 7,570 7,470 7,520 2.151
14/03/2008 7,600 7,560 7,590 2.583
13/03/2008 7,600 7,300 7,590 10.211
12/03/2008 7,700 7,650 7,680 7.417
11/03/2008 7,650 7,600 7,650 56.210
10/03/2008 7,840 7,610 7,650 13.839
07/03/2008 7,870 7,500 7,870 92.779
06/03/2008 7,880 7,770 7,850 13.404
05/03/2008 7,850 7,770 7,850 15.807
04/03/2008 7,890 7,760 7,850 18.783
03/03/2008 8,000 7,900 8,090 159
29/02/2008 8,090 7,750 8,090 72.010
28/02/2008 8,010 7,850 8,000 19.033
27/02/2008 8,110 7,840 8,000 8.245
26/02/2008 8,220 8,010 8,090 25.135
25/02/2008 8,280 8,150 8,250 30.804
22/02/2008 8,360 8,150 8,240 4.929
21/02/2008 8,480 8,180 8,350 38.790
20/02/2008 8,360 8,070 8,340 9.547
19/02/2008 8,400 8,210 8,390 17.415
18/02/2008 8,370 8,160 8,270 8.443
15/02/2008 8,450 8,050 8,150 50.743
14/02/2008 8,500 8,400 8,450 7.759
13/02/2008 8,500 8,350 8,500 27.819
12/02/2008 8,630 8,420 8,480 17.396
11/02/2008 8,740 8,410 8,410 4.246
08/02/2008 8,800 8,460 8,600 22.118
07/02/2008 8,830 8,500 8,550 77.505
06/02/2008 8,780 8,250 8,610 29.346
05/02/2008 9,050 8,430 8,480 33.074
04/02/2008 9,160 8,970 9,100 76.376
01/02/2008 9,170 8,860 9,000 49.607
31/01/2008 8,990 8,830 8,990 41.147
30/01/2008 9,070 8,900 9,000 10.131
29/01/2008 9,000 8,640 9,000 198.121
28/01/2008 8,800 8,700 8,800 52.109
25/01/2008 8,900 8,720 8,900 171.538
24/01/2008 9,000 8,590 8,750 94.184
23/01/2008 8,600 8,370 8,500 138.455
22/01/2008 8,520 7,950 8,500 226.687
21/01/2008 8,450 8,290 8,450 78.221
18/01/2008 8,470 7,990 8,400 56.679
17/01/2008 8,000 7,800 8,000 92.240
16/01/2008 8,000 7,900 8,000 280.678
15/01/2008 8,060 7,950 7,970 117.659
14/01/2008 8,050 7,990 8,050 23.922
11/01/2008 8,070 7,970 8,000 46.829
10/01/2008 8,100 7,700 7,980 122.233
09/01/2008 8,040 7,800 7,960 78.465
08/01/2008 8,150 7,220 8,000 155.164
07/01/2008 7,900 7,360 7,510 78.621
04/01/2008 8,110 7,640 7,680 32.940
03/01/2008 8,350 7,890 8,110 28.760
02/01/2008 8,600 8,000 8,300 25.618
01/01/2008 8,190 8,190 8,190 0
www.labolsa.com

Histórico de cotizaciones de (NAT) 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 (NAT) en los últimos meses:

Meses: Enero 2008, Febrero 2008, Marzo 2008, Abril 2008, Mayo 2008, Junio 2008, Julio 2008, Agosto 2008, Septiembre 2008, Octubre 2008, Noviembre 2008, Diciembre 2008

Búsquedas relacionadas: