Vocento 15 años 24 de Enero, 10:17 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AEDAS HOMES (AEDAS)AEDAS HOMES (AEDAS)

-0,08-0,25 %
31,76

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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