20 de Octubre, 08:40 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AEDAS HOMES (AEDAS)AEDAS HOMES (AEDAS)

-0,54-2,26 %
23,34

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2018 23,540 23,340 -2,26 23,920 23,340 15.867
18/10/2018 25,300 23,880 -2,21 25,300 23,880 68.254
17/10/2018 24,800 24,420 0,25 24,800 24,240 35.178
16/10/2018 24,000 24,360 1,50 24,740 23,980 58.896
15/10/2018 24,360 24,000 0,00 24,360 23,700 24.711
12/10/2018 25,420 24,000 -0,50 25,420 24,000 18.904
11/10/2018 24,000 24,120 -4,51 25,000 23,120 34.053
10/10/2018 25,380 25,260 0,56 25,620 25,200 20.233
09/10/2018 26,020 25,120 -1,18 26,020 25,120 25.827
08/10/2018 25,140 25,420 0,24 25,780 25,140 30.998
05/10/2018 25,920 25,360 -2,31 25,960 25,280 186.934
04/10/2018 26,660 25,960 0,54 26,660 25,780 21.543
03/10/2018 25,700 25,820 -0,84 26,040 25,700 23.981
02/10/2018 27,100 26,040 -3,98 27,100 26,040 12.020
01/10/2018 27,100 27,120 -0,37 27,260 26,920 30.449
28/09/2018 26,840 27,220 0,07 27,880 26,820 33.007
27/09/2018 27,080 27,200 -0,87 27,240 26,840 40.412
26/09/2018 27,480 27,440 0,59 27,800 27,400 26.549
25/09/2018 27,620 27,280 -1,66 27,820 27,280 10.483
24/09/2018 28,120 27,740 -0,79 28,440 27,740 24.796
21/09/2018 26,720 27,960 2,72 28,120 26,720 24.257
20/09/2018 26,320 27,220 0,29 27,220 26,320 35.729
19/09/2018 27,680 27,140 -0,29 27,680 27,100 49.674
18/09/2018 27,240 27,220 0,00 27,400 27,060 16.316
17/09/2018 27,000 27,220 -0,73 27,540 26,960 14.607
14/09/2018 27,000 27,420 1,56 27,420 26,720 106.370
13/09/2018 27,340 27,000 -0,81 27,360 26,800 16.377
12/09/2018 27,880 27,220 -0,07 27,880 27,220 25.738
11/09/2018 27,600 27,240 -1,16 27,600 27,140 18.226
10/09/2018 27,760 27,560 -1,01 28,240 27,200 10.519
07/09/2018 27,660 27,840 1,98 28,460 27,660 15.419
06/09/2018 27,320 27,300 -1,30 27,380 27,120 18.579
05/09/2018 27,860 27,660 -1,07 27,940 27,620 59.307
04/09/2018 28,400 27,960 -1,55 28,400 27,960 7.827
03/09/2018 28,480 28,400 0,00 28,480 28,320 4.603
31/08/2018 28,300 28,400 -0,14 28,500 28,120 27.926
30/08/2018 28,660 28,440 0,00 28,660 28,400 7.777
29/08/2018 28,620 28,440 -0,14 28,700 28,440 20.932
28/08/2018 28,840 28,480 -0,21 28,840 28,360 14.098
27/08/2018 28,320 28,540 -0,28 28,540 28,320 6.183
24/08/2018 29,160 28,620 0,07 29,160 28,000 36.268
23/08/2018 29,080 28,600 0,28 29,080 28,360 19.935
22/08/2018 28,120 28,520 1,93 28,520 27,900 25.276
21/08/2018 28,000 27,980 -1,48 28,460 27,780 29.623
20/08/2018 28,660 28,400 0,35 28,660 28,380 23.099
17/08/2018 28,100 28,300 -0,21 28,320 27,880 13.284
16/08/2018 29,840 28,360 0,57 29,840 28,300 27.882
15/08/2018 28,220 28,200 -0,98 28,360 28,140 11.068
14/08/2018 28,500 28,480 0,35 28,560 28,140 19.030
13/08/2018 29,000 28,380 -1,05 29,140 28,240 34.402
10/08/2018 29,040 28,680 -1,24 29,040 28,580 16.999
09/08/2018 28,940 29,040 -0,55 29,340 28,940 26.178
08/08/2018 28,740 29,200 0,48 29,400 28,740 23.342
07/08/2018 29,560 29,060 -0,68 29,560 28,840 47.613
06/08/2018 29,860 29,260 -3,05 30,020 29,000 31.130
03/08/2018 30,360 30,180 -0,40 30,360 30,180 14.133
02/08/2018 30,640 30,300 0,00 30,640 30,260 33.052
01/08/2018 30,300 30,300 0,00 30,380 30,220 24.497
31/07/2018 30,680 30,300 -0,13 30,680 30,260 28.738
30/07/2018 30,300 30,340 -0,20 30,640 30,300 18.753
27/07/2018 30,240 30,400 -0,46 30,720 30,240 22.878
26/07/2018 31,000 30,540 0,79 31,000 30,540 31.922
25/07/2018 30,240 30,300 -0,07 30,560 30,240 20.593
24/07/2018 30,240 30,320 -0,46 30,440 30,240 26.526
23/07/2018 31,440 30,460 -0,85 31,440 30,460 37.629
20/07/2018 31,280 30,720 1,25 31,300 30,480 48.276
19/07/2018 30,240 30,340 0,33 30,560 30,240 25.442
18/07/2018 29,680 30,240 4,28 30,460 29,460 33.228
17/07/2018 29,380 29,000 0,69 29,380 29,000 37.008
16/07/2018 29,440 28,800 -2,31 29,560 28,620 23.282
13/07/2018 29,920 29,480 -1,40 29,960 29,480 23.637
12/07/2018 29,900 29,900 -0,40 30,140 29,560 71.868
11/07/2018 29,620 30,020 -2,53 30,540 29,620 21.991
10/07/2018 30,580 30,800 0,26 30,820 30,580 32.625
09/07/2018 30,300 30,720 0,33 30,800 30,300 25.685
06/07/2018 30,780 30,620 0,07 30,860 30,600 19.233
05/07/2018 30,300 30,600 0,72 31,020 30,300 24.898
04/07/2018 30,340 30,380 -0,07 30,520 30,320 26.949
03/07/2018 30,780 30,400 -0,13 30,780 30,400 15.333
02/07/2018 30,100 30,440 0,13 30,540 30,100 31.649
29/06/2018 30,640 30,400 -1,30 30,680 30,380 29.326
28/06/2018 31,020 30,800 0,59 31,020 30,600 39.924
27/06/2018 30,220 30,620 1,06 30,680 30,000 45.702
26/06/2018 30,040 30,300 1,00 30,480 29,920 30.005
25/06/2018 30,960 30,000 -0,92 31,040 29,540 29.642
22/06/2018 30,220 30,280 1,27 30,280 30,080 36.793
21/06/2018 30,640 29,900 -2,42 30,700 29,460 34.643
20/06/2018 31,120 30,640 -0,20 31,120 30,640 56.048
19/06/2018 30,680 30,700 -0,39 30,740 30,640 30.219
18/06/2018 30,800 30,820 0,39 30,980 30,700 36.033
15/06/2018 31,540 30,700 -3,22 31,720 30,700 426.016
14/06/2018 31,600 31,720 -1,25 31,880 31,600 84.619
13/06/2018 32,560 32,120 -1,65 32,720 32,000 46.612
12/06/2018 32,440 32,660 1,30 33,060 32,000 47.082
11/06/2018 32,700 32,240 -1,29 32,880 32,160 22.624
08/06/2018 31,020 32,660 -0,18 32,900 31,020 39.401
07/06/2018 32,640 32,720 2,70 32,780 31,920 39.356
06/06/2018 32,300 31,860 -0,44 32,460 31,760 42.706
05/06/2018 32,000 32,000 0,00 32,300 31,940 90.414
04/06/2018 32,700 32,000 0,38 32,700 31,820 61.044
01/06/2018 31,240 31,880 0,57 32,600 31,220 56.927
31/05/2018 31,060 31,700 -0,50 32,160 31,060 403.527
30/05/2018 32,020 31,860 -0,31 32,260 31,640 46.999
29/05/2018 32,160 31,960 -0,62 32,160 31,820 41.128
28/05/2018 32,180 32,160 1,13 32,180 31,820 32.645
25/05/2018 32,000 31,800 0,25 32,000 31,740 104.467
24/05/2018 32,480 31,720 0,89 32,480 31,360 44.718
23/05/2018 32,160 31,440 -0,69 32,160 31,300 30.447
22/05/2018 32,100 31,660 -1,37 32,100 31,640 19.029
21/05/2018 32,160 32,100 0,38 32,160 31,940 24.709
18/05/2018 32,160 31,980 0,57 32,160 31,680 27.632
17/05/2018 32,160 31,800 -0,63 32,160 31,680 35.350
16/05/2018 32,160 32,000 -0,31 32,200 32,000 26.661
15/05/2018 32,000 32,100 1,13 32,500 31,880 96.376
14/05/2018 32,000 31,740 1,60 32,000 31,700 39.999
11/05/2018 29,820 31,240 2,36 31,540 29,820 39.242
10/05/2018 30,980 30,520 0,07 31,000 30,180 17.371
09/05/2018 30,000 30,500 3,04 31,000 29,700 34.380
08/05/2018 29,080 29,600 0,68 29,960 29,080 17.186
07/05/2018 29,200 29,400 -0,34 29,480 29,180 8.989
04/05/2018 30,440 29,500 -1,01 30,440 29,400 10.616
03/05/2018 29,600 29,800 0,13 29,800 29,380 15.375
02/05/2018 29,200 29,760 0,88 30,060 29,200 14.400
30/04/2018 29,120 29,500 -3,09 29,940 29,040 14.982
27/04/2018 29,840 30,440 2,63 30,440 29,700 13.203
26/04/2018 29,020 29,660 -0,60 29,920 29,020 28.535
25/04/2018 29,460 29,840 -0,20 30,000 29,460 9.160
24/04/2018 30,060 29,900 -0,53 30,080 29,600 17.396
23/04/2018 29,620 30,060 1,55 30,060 29,580 23.692
20/04/2018 29,700 29,600 -2,05 29,940 29,380 18.167
19/04/2018 29,760 30,220 1,61 30,280 29,540 19.198
18/04/2018 30,620 29,740 -2,87 30,620 29,560 19.004
17/04/2018 31,300 30,620 -1,61 31,400 30,620 33.326
16/04/2018 31,400 31,120 1,63 31,400 30,320 18.819
13/04/2018 29,880 30,620 0,39 30,800 29,880 27.547
12/04/2018 30,500 30,500 0,53 30,900 30,160 26.473
11/04/2018 30,080 30,340 -1,17 30,920 30,080 9.798
10/04/2018 29,500 30,700 0,13 30,740 29,500 26.350
09/04/2018 29,520 30,660 0,13 31,360 29,520 23.416
06/04/2018 31,300 30,620 -0,91 31,300 30,560 38.483
05/04/2018 29,600 30,900 2,12 31,180 29,600 62.227
04/04/2018 30,500 30,260 0,53 30,500 29,720 24.964
03/04/2018 30,660 30,100 0,67 30,660 29,900 11.883
29/03/2018 28,600 29,900 0,34 30,940 28,600 29.255
28/03/2018 29,880 29,800 2,12 30,020 29,500 26.666
27/03/2018 28,460 29,180 -0,41 30,020 28,460 19.471
26/03/2018 29,980 29,300 -2,33 29,980 29,200 46.944
23/03/2018 29,360 30,000 1,28 30,800 29,360 64.896
22/03/2018 30,000 29,620 -0,94 30,060 29,080 19.787
21/03/2018 29,400 29,900 0,74 30,040 29,400 22.234
20/03/2018 29,340 29,680 1,44 30,080 29,120 34.096
19/03/2018 29,440 29,260 -1,48 29,760 29,100 19.872
16/03/2018 29,160 29,700 0,20 29,760 29,140 34.376
15/03/2018 29,240 29,640 1,16 29,820 29,240 33.111
14/03/2018 29,760 29,300 0,96 29,900 29,160 30.553
13/03/2018 29,500 29,020 0,07 29,500 28,500 40.238
12/03/2018 30,060 29,000 0,55 30,060 28,840 81.813
09/03/2018 29,000 28,840 0,70 29,000 28,700 33.487
08/03/2018 28,680 28,640 -0,14 28,900 28,460 20.045
07/03/2018 28,440 28,680 -1,04 29,400 28,440 12.594
06/03/2018 29,760 28,980 0,07 29,760 28,680 11.070
05/03/2018 27,660 28,960 4,02 29,000 27,660 31.513
02/03/2018 28,000 27,840 -0,57 28,300 27,740 17.910
01/03/2018 28,000 28,000 -0,36 28,820 27,780 31.397
28/02/2018 29,500 28,100 -0,99 29,500 27,300 101.864
27/02/2018 27,260 28,380 0,71 28,680 27,260 55.319
26/02/2018 29,500 28,180 -1,12 29,500 27,520 11.300
23/02/2018 28,780 28,500 -0,28 28,880 28,400 48.404
22/02/2018 29,100 28,580 -1,92 29,200 28,580 27.738
21/02/2018 28,720 29,140 0,48 29,500 28,720 25.855
20/02/2018 29,500 29,000 -2,23 29,640 28,660 31.322
19/02/2018 29,800 29,660 0,54 29,900 29,320 18.190
16/02/2018 30,040 29,500 -1,07 30,360 29,300 13.140
15/02/2018 30,020 29,820 -0,07 30,280 29,360 8.057
14/02/2018 29,860 29,840 -0,40 30,400 29,160 51.958
13/02/2018 30,760 29,960 0,20 30,760 29,840 12.570
12/02/2018 29,840 29,900 -1,32 31,180 29,840 24.101
09/02/2018 30,000 30,300 -2,38 31,180 30,000 17.650
08/02/2018 31,980 31,040 1,37 31,980 30,160 23.095
07/02/2018 30,680 30,620 -0,26 31,100 30,000 23.864
06/02/2018 30,520 30,700 -0,97 31,000 30,000 14.942
05/02/2018 30,760 31,000 0,39 31,980 30,760 10.794
02/02/2018 31,340 30,880 -1,53 31,380 30,740 16.406
01/02/2018 31,400 31,360 -0,13 31,620 31,300 5.048
31/01/2018 31,400 31,400 0,00 31,500 31,240 17.225
30/01/2018 31,300 31,400 -0,06 31,500 31,000 26.187
29/01/2018 31,500 31,420 0,32 31,580 31,200 49.973
26/01/2018 31,900 31,320 -0,25 31,900 31,140 33.170
25/01/2018 31,420 31,400 -1,07 32,420 31,120 38.779
24/01/2018 31,760 31,740 -0,31 32,000 31,500 14.858
23/01/2018 31,540 31,840 0,76 32,280 31,540 30.217
22/01/2018 31,240 31,600 1,28 32,400 31,240 57.166
19/01/2018 31,260 31,200 0,06 32,060 31,020 60.223
18/01/2018 31,320 31,180 -1,45 31,980 31,000 11.077
17/01/2018 31,940 31,640 1,35 32,000 31,400 28.880
16/01/2018 32,480 31,220 -2,56 32,480 31,220 20.318
15/01/2018 31,240 32,040 1,52 32,800 31,240 17.643
12/01/2018 31,600 31,560 0,19 32,620 31,560 11.670
11/01/2018 31,800 31,500 -1,07 32,360 31,500 13.842
10/01/2018 31,800 31,840 -0,50 32,280 31,800 16.917
09/01/2018 32,360 32,000 -1,11 32,780 31,720 5.952
08/01/2018 32,840 32,360 1,13 32,840 32,000 25.250
05/01/2018 31,800 32,000 0,31 33,000 31,280 35.713
04/01/2018 31,500 31,900 1,27 33,000 31,240 33.647
03/01/2018 31,500 31,500 2,19 31,500 30,940 4.151
02/01/2018 30,000 30,825 0,74 31,010 30,000 8.712
29/12/2017 31,270 30,600 0,66 31,270 30,250 21.105
28/12/2017 30,320 30,400 0,00 30,710 30,210 9.155
27/12/2017 29,070 30,400 -0,65 31,450 29,070 33.988
22/12/2017 31,100 30,600 -1,35 31,750 30,175 15.370
21/12/2017 30,405 31,020 0,47 32,470 30,405 9.148
20/12/2017 31,500 30,875 -2,45 31,500 30,500 45.161
19/12/2017 32,000 31,650 -1,40 32,380 31,650 38.170
18/12/2017 31,980 32,100 0,99 32,480 31,720 45.343
15/12/2017 30,350 31,785 4,04 32,375 30,350 159.924
14/12/2017 30,240 30,550 0,66 30,700 30,210 30.561
13/12/2017 30,500 30,350 0,50 30,740 30,165 44.650
12/12/2017 30,620 30,200 -0,33 30,620 29,760 51.150
11/12/2017 30,780 30,300 -0,33 30,990 30,190 76.172
08/12/2017 30,780 30,400 -0,18 30,780 30,070 3.229
07/12/2017 29,850 30,455 1,69 30,760 29,850 38.977
06/12/2017 30,780 29,950 -0,17 30,780 29,300 24.311
05/12/2017 29,880 30,000 1,23 30,200 29,000 33.898
04/12/2017 29,750 29,635 1,35 29,750 28,970 5.172
01/12/2017 29,930 29,240 -2,16 29,950 29,100 86.313
30/11/2017 30,490 29,885 0,96 30,490 29,415 56.446
29/11/2017 29,345 29,600 1,46 30,010 29,150 84.155
28/11/2017 29,635 29,175 1,13 29,635 28,865 53.005
27/11/2017 28,650 28,850 -0,31 29,000 28,570 47.495
24/11/2017 29,545 28,940 0,96 29,550 28,715 28.819
23/11/2017 28,750 28,665 -0,30 29,060 28,660 37.846
22/11/2017 28,440 28,750 0,77 29,260 28,440 61.039
21/11/2017 28,480 28,530 0,19 28,705 28,440 30.955
20/11/2017 28,910 28,475 -1,47 28,910 28,230 19.107
17/11/2017 29,990 28,900 0,52 29,990 28,665 36.811
16/11/2017 28,700 28,750 0,89 28,800 28,310 133.775
15/11/2017 28,650 28,495 -0,52 28,825 28,220 151.747
14/11/2017 28,750 28,645 0,51 29,320 28,480 63.669
13/11/2017 28,700 28,500 -0,71 28,910 28,500 71.150
10/11/2017 29,400 28,705 -2,35 29,400 28,170 63.014
09/11/2017 29,750 29,395 -2,36 29,750 29,080 34.388
08/11/2017 30,200 30,105 -0,30 30,400 29,340 60.016
07/11/2017 31,100 30,195 -2,60 31,100 29,630 48.075
06/11/2017 31,100 31,000 0,00 31,490 31,000 107.099
03/11/2017 30,730 31,000 0,00 31,450 30,730 37.167
02/11/2017 30,800 31,000 0,98 31,740 29,710 132.861
01/11/2017 30,100 30,700 2,33 30,800 30,100 63.528
31/10/2017 29,350 30,000 2,39 30,250 29,350 136.792
30/10/2017 28,310 29,300 4,27 29,415 28,310 361.409
27/10/2017 28,925 28,100 -3,10 29,200 28,100 103.594
26/10/2017 29,020 29,000 1,05 29,400 28,650 149.204
25/10/2017 28,500 28,700 1,59 29,465 28,250 112.698
24/10/2017 30,000 28,250 -5,99 30,180 28,000 611.678
23/10/2017 30,300 30,050 0,17 30,780 30,000 198.348

Mas noticias

publicidad
publicidad