labolsa.com

Regístrate gratis

Acciones - (NAT)

Histórico de cotizaciones de entre 01/01/2009 y 31/12/2009

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2009 2,300 2,300 2,300 0
30/12/2009 2,360 2,290 2,300 165.100
29/12/2009 2,350 2,300 2,320 152.489
28/12/2009 2,410 2,310 2,360 172.297
25/12/2009 2,410 2,410 2,410 0
24/12/2009 2,410 2,410 2,410 0
23/12/2009 2,450 2,350 2,410 91.240
22/12/2009 2,480 2,420 2,420 67.190
21/12/2009 2,510 2,440 2,450 88.991
18/12/2009 2,510 2,470 2,500 20.900
17/12/2009 2,540 2,500 2,500 19.818
16/12/2009 2,580 2,490 2,560 36.279
15/12/2009 2,580 2,530 2,570 4.688
14/12/2009 2,610 2,490 2,600 43.210
11/12/2009 2,590 2,520 2,560 27.614
10/12/2009 2,560 2,500 2,520 25.760
09/12/2009 2,600 2,540 2,580 31.665
08/12/2009 2,640 2,560 2,600 27.652
07/12/2009 2,640 2,540 2,620 36.034
04/12/2009 2,660 2,600 2,630 30.066
03/12/2009 2,650 2,580 2,650 58.675
02/12/2009 2,660 2,610 2,640 34.154
01/12/2009 2,650 2,550 2,620 82.157
30/11/2009 2,560 2,500 2,530 27.098
27/11/2009 2,540 2,430 2,530 34.615
26/11/2009 2,540 2,440 2,530 58.284
25/11/2009 2,540 2,500 2,540 36.830
24/11/2009 2,550 2,500 2,520 66.350
23/11/2009 2,550 2,480 2,490 32.291
20/11/2009 2,560 2,480 2,480 71.156
19/11/2009 2,560 2,510 2,530 43.999
18/11/2009 2,600 2,520 2,520 32.739
17/11/2009 2,570 2,520 2,560 53.789
16/11/2009 2,560 2,510 2,510 75.014
13/11/2009 2,560 2,480 2,510 30.130
12/11/2009 2,600 2,510 2,510 96.786
11/11/2009 2,680 2,520 2,530 156.393
10/11/2009 2,560 2,420 2,490 106.029
09/11/2009 2,540 2,420 2,480 150.821
06/11/2009 2,700 2,550 2,550 79.474
05/11/2009 2,780 2,640 2,650 76.133
04/11/2009 2,780 2,700 2,720 57.607
03/11/2009 2,860 2,700 2,720 46.129
02/11/2009 2,860 2,710 2,820 69.341
30/10/2009 2,920 2,830 2,880 51.937
29/10/2009 2,890 2,700 2,830 106.774
28/10/2009 3,020 2,880 2,900 115.698
27/10/2009 3,140 3,010 3,050 57.254
26/10/2009 3,210 3,110 3,140 47.967
23/10/2009 3,210 3,180 3,190 38.748
22/10/2009 3,190 2,880 3,190 234.386
21/10/2009 3,230 3,100 3,150 103.314
20/10/2009 3,180 3,150 3,150 31.770
19/10/2009 3,200 3,160 3,200 30.293
16/10/2009 3,230 3,160 3,230 103.672
15/10/2009 3,250 3,220 3,220 20.950
14/10/2009 3,260 3,220 3,220 19.019
13/10/2009 3,300 3,210 3,220 44.293
12/10/2009 3,300 3,240 3,250 0
09/10/2009 3,280 3,240 3,240 70.525
08/10/2009 3,270 3,240 3,260 35.540
07/10/2009 3,250 3,220 3,220 23.076
06/10/2009 3,260 3,200 3,230 83.380
05/10/2009 3,260 3,180 3,180 114.667
02/10/2009 3,320 3,150 3,190 238.068
01/10/2009 3,410 3,300 3,330 237.705
30/09/2009 3,480 3,250 3,300 633.522
29/09/2009 3,360 3,320 3,360 108.279
28/09/2009 3,310 3,260 3,290 119.033
25/09/2009 3,290 3,240 3,280 143.749
24/09/2009 3,310 3,250 3,260 317.663
23/09/2009 3,320 3,280 3,320 138.380
22/09/2009 3,400 3,280 3,310 206.538
21/09/2009 3,500 3,280 3,360 363.542
18/09/2009 3,470 3,350 3,440 333.770
17/09/2009 3,400 3,330 3,360 392.537
16/09/2009 3,360 3,280 3,330 384.461
15/09/2009 3,290 3,250 3,260 268.437
14/09/2009 3,280 3,210 3,240 354.058
11/09/2009 3,240 3,170 3,200 450.917
10/09/2009 3,340 3,150 3,200 2.482.045
09/09/2009 3,640 3,560 3,560 97.736
08/09/2009 3,600 3,500 3,580 213.059
07/09/2009 3,520 3,460 3,520 99.644
04/09/2009 3,460 3,420 3,450 92.312
03/09/2009 3,410 3,310 3,390 67.387
02/09/2009 3,400 3,260 3,340 211.909
01/09/2009 3,550 3,400 3,400 343.724
31/08/2009 3,650 3,510 3,550 240.780
28/08/2009 3,660 3,580 3,600 377.774
27/08/2009 3,550 3,360 3,520 471.983
26/08/2009 3,380 3,300 3,360 272.750
25/08/2009 3,360 3,290 3,350 101.070
24/08/2009 3,360 3,230 3,350 228.287
21/08/2009 3,350 3,200 3,270 329.413
20/08/2009 3,400 3,340 3,340 204.965
19/08/2009 3,350 3,320 3,350 114.167
18/08/2009 3,340 3,240 3,330 168.691
17/08/2009 3,350 3,220 3,250 219.664
14/08/2009 3,260 3,200 3,220 96.612
13/08/2009 3,240 3,190 3,220 79.155
12/08/2009 3,240 3,160 3,240 86.461
11/08/2009 3,290 3,210 3,210 92.798
10/08/2009 3,280 3,240 3,280 72.862
07/08/2009 3,270 3,220 3,240 154.316
06/08/2009 3,300 3,160 3,220 312.137
05/08/2009 3,210 3,140 3,140 117.349
04/08/2009 3,230 3,160 3,190 76.453
03/08/2009 3,200 3,150 3,150 113.397
31/07/2009 3,220 3,150 3,200 112.845
30/07/2009 3,270 3,140 3,180 260.964
29/07/2009 3,380 3,120 3,270 142.185
28/07/2009 3,410 3,360 3,380 169.606
27/07/2009 3,440 3,350 3,380 286.129
24/07/2009 3,400 3,320 3,340 380.813
23/07/2009 3,350 3,100 3,350 1.207.969
22/07/2009 3,440 3,370 3,380 13.549
21/07/2009 3,450 3,330 3,410 40.514
20/07/2009 3,420 3,260 3,360 113.777
17/07/2009 3,460 3,400 3,400 35.543
16/07/2009 3,500 3,380 3,400 48.607
15/07/2009 3,520 3,380 3,410 63.545
14/07/2009 3,550 3,470 3,520 30.708
13/07/2009 3,540 3,220 3,540 236.663
10/07/2009 3,480 3,400 3,470 60.592
09/07/2009 3,400 3,320 3,380 78.735
08/07/2009 3,480 3,270 3,350 217.590
07/07/2009 3,580 3,330 3,500 424.928
06/07/2009 3,250 3,000 3,250 397.580
03/07/2009 3,150 3,080 3,090 236.216
02/07/2009 3,290 3,080 3,100 148.086
01/07/2009 3,330 3,140 3,200 150.138
30/06/2009 3,410 3,180 3,280 126.801
29/06/2009 3,580 3,360 3,390 107.100
26/06/2009 3,680 3,340 3,450 121.788
25/06/2009 3,460 3,300 3,380 13.889
24/06/2009 3,600 3,370 3,400 73.376
23/06/2009 3,680 3,250 3,380 85.055
22/06/2009 4,000 3,510 3,620 44.627
19/06/2009 4,240 4,080 4,220 21.917
18/06/2009 4,240 4,060 4,240 15.186
17/06/2009 4,400 4,220 4,220 4.886
16/06/2009 4,400 4,390 4,400 6.150
15/06/2009 4,400 4,250 4,310 19.932
12/06/2009 4,420 4,150 4,300 47.254
11/06/2009 4,480 4,300 4,460 14.282
10/06/2009 4,500 4,380 4,400 45.426
09/06/2009 4,500 4,350 4,370 30.791
08/06/2009 4,700 4,550 4,550 23.904
05/06/2009 4,820 4,670 4,730 13.954
04/06/2009 4,850 4,780 4,780 9.662
03/06/2009 4,850 4,780 4,840 11.800
02/06/2009 4,850 4,750 4,750 13.746
01/06/2009 4,850 4,770 4,820 6.334
29/05/2009 4,850 4,770 4,830 67.537
28/05/2009 4,890 4,770 4,840 5.924
27/05/2009 4,950 4,830 4,850 53.875
26/05/2009 4,950 4,780 4,870 7.720
25/05/2009 4,960 4,870 4,870 6.010
22/05/2009 4,920 4,760 4,910 12.289
21/05/2009 4,930 4,750 4,830 44.717
20/05/2009 5,010 4,750 4,950 48.784
19/05/2009 5,200 4,820 5,050 11.295
18/05/2009 5,160 4,770 4,840 31.258
15/05/2009 5,220 5,030 5,160 7.630
14/05/2009 5,450 5,000 5,220 33.330
13/05/2009 5,660 5,210 5,210 131.461
12/05/2009 5,300 4,680 5,240 79.396
11/05/2009 4,810 4,700 4,750 3.804
08/05/2009 4,790 4,690 4,760 9.540
07/05/2009 4,780 4,580 4,710 28.630
06/05/2009 4,700 4,600 4,700 15.919
05/05/2009 4,750 4,550 4,650 17.484
04/05/2009 4,830 4,560 4,660 20.300
01/05/2009 4,700 4,700 4,700 0
30/04/2009 4,900 4,560 4,700 37.768
29/04/2009 4,720 4,520 4,720 63.307
28/04/2009 4,550 4,550 4,550 5
27/04/2009 4,730 4,460 4,650 9.422
24/04/2009 4,650 4,480 4,650 11.675
23/04/2009 4,640 4,460 4,640 11.595
22/04/2009 4,650 4,610 4,610 11.429
21/04/2009 4,700 4,520 4,640 4.560
20/04/2009 4,880 4,510 4,510 23.198
17/04/2009 4,750 4,600 4,730 28.911
16/04/2009 4,650 4,550 4,640 3.708
15/04/2009 4,740 4,460 4,600 12.743
14/04/2009 4,500 4,200 4,460 27.625
13/04/2009 4,340 4,340 4,340 0
10/04/2009 4,340 4,340 4,340 0
09/04/2009 4,390 4,230 4,340 9.738
08/04/2009 4,360 4,250 4,360 7.620
07/04/2009 4,320 4,310 4,320 2.045
06/04/2009 4,500 4,450 4,450 41.430
03/04/2009 4,490 4,440 4,440 12.091
02/04/2009 4,590 4,400 4,490 38.220
01/04/2009 4,460 4,300 4,460 2.500
31/03/2009 4,300 4,230 4,300 2.511
30/03/2009 4,280 4,210 4,230 1.518
27/03/2009 4,410 4,210 4,390 9.068
26/03/2009 4,410 4,200 4,380 5.235
25/03/2009 4,460 4,300 4,400 9.785
24/03/2009 4,500 4,250 4,400 15.879
23/03/2009 4,240 4,200 4,240 713
20/03/2009 4,200 4,200 4,200 2
19/03/2009 4,260 4,200 4,200 1.430
18/03/2009 4,280 3,960 4,270 14.620
17/03/2009 4,250 4,180 4,250 19.785
16/03/2009 4,300 4,300 4,300 1.121
13/03/2009 4,320 4,300 4,300 5.155
12/03/2009 4,350 4,300 4,320 10.015
11/03/2009 4,330 4,240 4,330 20.000
10/03/2009 4,300 4,100 4,240 7.208
09/03/2009 4,290 4,190 4,200 6.100
06/03/2009 4,290 3,810 4,240 10.543
05/03/2009 4,740 4,150 4,150 14.704
04/03/2009 4,420 4,200 4,420 10.513
03/03/2009 5,180 4,230 4,300 117.530
02/03/2009 4,200 3,700 4,170 25.828
27/02/2009 4,190 4,000 4,030 4.253
26/02/2009 4,090 4,010 4,090 4.384
25/02/2009 4,290 3,920 4,000 12.777
24/02/2009 3,970 3,670 3,930 6.055
23/02/2009 3,990 3,920 3,950 4.647
20/02/2009 4,030 3,980 3,980 3.721
19/02/2009 4,110 3,900 4,020 44.171
18/02/2009 3,990 3,900 3,980 2.000
17/02/2009 4,000 3,690 4,000 6.837
16/02/2009 4,050 3,850 3,980 5.806
13/02/2009 4,060 3,770 3,800 6.661
12/02/2009 4,080 4,080 4,080 5
11/02/2009 4,030 3,850 4,020 4.779
10/02/2009 4,100 3,990 3,990 31.024
09/02/2009 4,140 4,130 4,140 2.505
06/02/2009 4,180 4,050 4,130 10.595
05/02/2009 4,200 4,060 4,170 2.299
04/02/2009 4,200 4,060 4,180 1.163
03/02/2009 4,190 4,030 4,190 7.126
02/02/2009 4,280 4,200 4,240 6.604
30/01/2009 4,300 4,300 4,300 5
29/01/2009 4,310 4,150 4,200 3.081
28/01/2009 4,250 4,060 4,150 11.447
27/01/2009 4,360 4,060 4,300 1.367
26/01/2009 4,290 4,220 4,290 1.141
23/01/2009 4,250 4,020 4,240 2.705
22/01/2009 4,350 4,200 4,200 2.225
21/01/2009 4,330 4,000 4,000 2.997
20/01/2009 4,400 4,130 4,370 12.994
19/01/2009 4,440 4,400 4,400 210
16/01/2009 4,450 4,050 4,400 11.437
15/01/2009 4,460 4,300 4,400 7.010
14/01/2009 4,480 4,200 4,470 13.675
13/01/2009 4,480 4,070 4,400 2.175
12/01/2009 4,480 4,370 4,480 1.823
09/01/2009 4,370 4,220 4,370 850
08/01/2009 4,450 4,310 4,370 3.132
07/01/2009 4,580 4,310 4,310 5.647
06/01/2009 4,500 4,380 4,500 3.872
05/01/2009 4,310 4,200 4,310 43.034
02/01/2009 4,200 4,020 4,190 1.968
01/01/2009 4,120 3,950 4,040 8.614
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 2009, Febrero 2009, Marzo 2009, Abril 2009, Mayo 2009, Junio 2009, Julio 2009, Agosto 2009, Septiembre 2009, Octubre 2009, Noviembre 2009, Diciembre 2009

Búsquedas relacionadas: