16 de Septiembre, 18:48 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

AEDAS HOMES (AEDAS)AEDAS HOMES (AEDAS)

-0,05-0,24 %
20,70

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 20,550 20,750 1,22 20,800 20,400 62.873
12/09/2019 20,000 20,500 1,99 20,550 19,840 58.484
11/09/2019 20,250 20,100 -2,43 20,750 20,000 82.727
10/09/2019 20,250 20,600 -0,24 20,750 20,250 29.830
09/09/2019 20,250 20,650 3,25 20,650 19,900 38.574
06/09/2019 20,200 20,000 -0,99 20,400 19,520 22.059
05/09/2019 20,000 20,200 0,50 20,450 19,980 35.601
04/09/2019 20,100 20,100 -0,50 20,500 20,050 41.247
03/09/2019 19,940 20,200 1,30 20,200 19,940 24.428
02/09/2019 20,050 19,940 -2,97 20,550 19,940 21.174
30/08/2019 20,800 20,550 -0,48 20,800 20,400 21.377
29/08/2019 20,600 20,650 0,24 20,700 20,600 8.452
28/08/2019 20,300 20,600 -0,96 20,650 20,300 10.696
27/08/2019 20,550 20,800 1,22 21,000 20,500 38.976
26/08/2019 20,250 20,550 -0,72 20,700 20,250 8.708
23/08/2019 20,800 20,700 -0,24 20,800 20,450 21.410
22/08/2019 20,500 20,750 1,22 20,800 20,350 27.861
21/08/2019 19,980 20,500 3,85 20,500 19,760 44.053
20/08/2019 20,000 19,740 0,30 20,000 19,440 33.172
19/08/2019 19,500 19,680 1,13 19,980 18,460 32.434
16/08/2019 18,700 19,460 5,19 19,460 18,300 27.298
15/08/2019 18,460 18,500 1,76 18,580 17,760 24.578
14/08/2019 19,000 18,180 -4,42 19,000 18,060 20.276
13/08/2019 19,500 19,020 -2,46 19,640 18,840 35.854
12/08/2019 20,550 19,500 -4,65 20,550 19,500 58.642
09/08/2019 20,900 20,450 -1,21 20,900 20,300 9.216
08/08/2019 20,800 20,700 -0,24 20,900 20,600 18.553
07/08/2019 20,200 20,750 2,47 20,800 20,200 43.199
06/08/2019 20,100 20,250 -0,74 20,800 20,100 20.520
05/08/2019 20,300 20,400 -0,73 20,650 20,050 16.159
02/08/2019 19,980 20,550 0,00 20,550 19,980 12.609
01/08/2019 20,350 20,550 0,74 20,650 20,000 20.673
31/07/2019 20,400 20,400 0,25 20,400 20,150 12.882
30/07/2019 20,150 20,350 0,99 20,350 20,100 34.730
29/07/2019 20,250 20,150 -0,49 20,550 20,100 32.112
26/07/2019 19,700 20,250 3,00 20,300 19,500 35.596
25/07/2019 19,900 19,660 0,51 19,900 19,400 31.461
24/07/2019 20,450 19,560 -2,44 20,500 19,520 28.995
23/07/2019 20,100 20,050 -1,23 20,500 20,050 25.121
22/07/2019 20,600 20,300 0,00 20,600 20,100 21.192
19/07/2019 20,300 20,300 0,50 20,700 20,250 51.655
18/07/2019 20,600 20,200 -0,74 20,600 20,100 26.245
17/07/2019 20,150 20,350 -0,97 20,500 20,150 19.858
16/07/2019 20,100 20,550 0,74 20,550 20,100 17.451
15/07/2019 20,650 20,400 -0,97 20,700 20,300 36.911
12/07/2019 20,050 20,600 0,98 20,600 20,000 6.726
11/07/2019 20,800 20,400 0,49 20,800 20,300 7.223
10/07/2019 19,780 20,300 0,50 20,600 19,780 44.365
09/07/2019 20,200 20,200 1,00 20,300 19,740 25.308
08/07/2019 20,350 20,000 0,00 20,350 20,000 43.947
05/07/2019 19,800 20,000 1,52 20,100 19,780 63.867
04/07/2019 20,000 19,700 -0,20 20,150 19,400 51.358
03/07/2019 20,800 19,740 -5,10 20,800 19,740 74.050
02/07/2019 21,650 20,800 -2,12 21,650 20,700 50.577
01/07/2019 21,050 21,250 1,67 21,450 20,950 19.305
28/06/2019 20,500 20,900 1,95 20,900 20,500 24.806
27/06/2019 21,100 20,500 -0,73 21,100 19,960 27.197
26/06/2019 20,450 20,650 -0,72 21,200 20,450 11.312
25/06/2019 20,300 20,800 2,21 20,950 20,100 19.948
24/06/2019 20,650 20,350 -3,10 21,300 20,350 12.467
21/06/2019 20,600 21,000 1,45 21,050 20,600 22.531
20/06/2019 20,750 20,700 0,49 20,850 20,600 16.188
19/06/2019 21,200 20,600 -1,90 21,350 20,600 10.334
18/06/2019 21,000 21,000 0,24 21,250 20,600 16.343
17/06/2019 21,300 20,950 -1,64 21,350 20,950 16.867
14/06/2019 21,550 21,300 -1,39 21,650 21,300 22.688
13/06/2019 21,650 21,600 -0,46 21,950 21,600 14.678
12/06/2019 22,100 21,700 -1,14 22,100 21,700 24.987
11/06/2019 21,900 21,950 0,23 22,200 21,750 31.212
10/06/2019 22,100 21,900 0,92 22,250 21,900 29.225
07/06/2019 21,550 21,700 -0,23 22,200 21,550 28.633
06/06/2019 21,600 21,750 0,69 21,950 21,550 25.973
05/06/2019 21,850 21,600 0,23 22,000 21,600 17.592
04/06/2019 21,600 21,550 -2,49 22,300 21,550 61.839
03/06/2019 22,300 22,100 -1,34 22,350 21,800 46.451
31/05/2019 22,550 22,400 -0,44 22,550 22,200 27.829
30/05/2019 22,500 22,500 -0,44 22,650 22,350 17.904
29/05/2019 23,450 22,600 -1,74 23,450 22,600 20.795
28/05/2019 23,150 23,000 0,22 23,250 22,800 113.593
27/05/2019 23,200 22,950 -1,08 23,500 22,700 39.334
24/05/2019 23,450 23,200 -1,07 23,600 23,200 31.254
23/05/2019 23,550 23,450 -0,85 23,650 23,200 34.867
22/05/2019 24,150 23,650 -1,66 24,300 23,250 36.762
21/05/2019 23,200 24,050 2,34 24,200 23,200 29.484
20/05/2019 23,400 23,500 0,00 23,750 23,400 23.509
17/05/2019 23,550 23,500 1,29 23,600 23,000 45.157
16/05/2019 22,800 23,200 1,98 23,300 22,750 42.574
15/05/2019 22,800 22,750 -0,22 23,250 22,750 42.418
14/05/2019 22,850 22,800 0,22 23,100 22,800 35.411
13/05/2019 22,500 22,750 1,11 22,950 22,500 27.653
10/05/2019 22,350 22,500 1,81 22,850 22,350 32.332
09/05/2019 22,650 22,100 -2,00 22,650 22,100 40.054
08/05/2019 23,000 22,550 -0,22 23,000 22,400 82.410
07/05/2019 22,400 22,600 0,67 22,750 22,150 28.378
06/05/2019 22,250 22,450 0,00 22,650 21,900 29.831
03/05/2019 22,400 22,450 0,45 22,650 22,350 34.147
02/05/2019 22,150 22,350 0,68 22,400 21,900 46.019
30/04/2019 21,900 22,200 0,91 22,350 21,750 108.923
29/04/2019 21,850 22,000 0,46 22,000 21,800 19.271
26/04/2019 21,700 21,900 0,69 22,000 21,600 24.334
25/04/2019 21,500 21,750 1,16 21,950 21,400 36.203
24/04/2019 21,450 21,500 0,23 21,600 21,250 40.434
23/04/2019 21,600 21,450 0,23 21,650 21,400 20.866
18/04/2019 21,650 21,400 -1,38 21,650 21,350 57.827
17/04/2019 21,450 21,700 1,88 21,950 21,350 64.578
16/04/2019 21,750 21,300 -1,39 22,050 21,250 45.384
15/04/2019 21,700 21,600 0,00 21,900 21,350 39.496
12/04/2019 21,800 21,600 -0,23 21,800 21,450 32.499
11/04/2019 21,850 21,650 -0,46 22,100 21,300 52.383
10/04/2019 21,950 21,750 -1,81 22,350 21,500 91.245
09/04/2019 23,250 22,150 -5,14 23,400 21,700 146.366
08/04/2019 23,100 23,350 1,30 23,400 23,050 81.108
05/04/2019 23,050 23,050 0,00 23,500 22,850 68.970
04/04/2019 22,850 23,050 1,54 23,400 22,600 43.059
03/04/2019 22,750 22,700 1,34 22,950 22,500 26.408
02/04/2019 22,650 22,400 -0,88 22,800 22,400 19.799
01/04/2019 23,100 22,600 -0,53 23,100 22,200 20.936
29/03/2019 23,020 22,720 -0,35 23,020 22,660 97.479
28/03/2019 22,300 22,800 0,53 22,960 22,300 238.669
27/03/2019 22,280 22,680 1,07 22,740 22,280 69.346
26/03/2019 21,920 22,440 2,09 22,480 21,500 54.320
25/03/2019 22,200 21,980 -1,35 22,220 21,820 53.657
22/03/2019 22,420 22,280 -0,27 22,460 22,060 35.559
21/03/2019 22,040 22,340 0,90 22,400 22,040 25.044
20/03/2019 22,280 22,140 -0,36 22,280 22,000 44.697
19/03/2019 22,280 22,220 0,09 22,340 22,100 59.761
18/03/2019 22,340 22,200 -0,18 22,340 21,860 52.468
15/03/2019 22,300 22,240 0,18 22,380 22,040 76.853
14/03/2019 22,140 22,200 0,27 22,460 22,140 48.118
13/03/2019 22,080 22,140 0,27 22,160 22,000 46.793
12/03/2019 22,040 22,080 0,18 22,360 22,000 21.370
11/03/2019 22,120 22,040 -1,08 22,400 21,880 35.666
08/03/2019 22,600 22,280 -1,42 22,600 22,220 17.740
07/03/2019 23,240 22,600 -1,91 23,240 22,520 39.481
06/03/2019 23,780 23,040 -2,21 23,780 22,960 38.140
05/03/2019 23,740 23,560 -0,42 23,980 23,520 67.769
04/03/2019 23,820 23,660 0,68 23,900 23,580 67.704
01/03/2019 23,600 23,500 -0,09 23,980 23,280 81.370
28/02/2019 23,460 23,520 1,38 23,660 23,100 65.786
27/02/2019 23,200 23,200 -1,11 23,480 23,100 50.121
26/02/2019 23,360 23,460 -0,68 23,600 23,360 33.131
25/02/2019 23,700 23,620 -0,51 23,940 23,320 25.091
22/02/2019 23,400 23,740 0,76 23,800 23,200 35.700
21/02/2019 23,420 23,560 1,12 23,740 23,340 36.371
20/02/2019 22,580 23,300 4,20 23,760 22,580 138.762
19/02/2019 22,980 22,360 -0,97 22,980 22,360 23.874
18/02/2019 22,660 22,580 1,62 22,880 22,420 24.128
15/02/2019 22,360 22,220 0,73 22,400 22,040 16.947
14/02/2019 22,360 22,060 0,27 22,360 22,020 73.796
13/02/2019 22,400 22,000 -0,18 22,400 22,000 25.055
12/02/2019 23,040 22,040 -2,48 23,040 22,040 45.939
11/02/2019 22,660 22,600 2,26 23,060 22,240 46.225
08/02/2019 22,020 22,100 -1,34 22,260 22,020 14.629
07/02/2019 22,500 22,400 -1,58 22,640 22,200 21.460
06/02/2019 23,180 22,760 -1,04 23,180 22,760 17.571
05/02/2019 22,860 23,000 2,22 23,160 22,500 28.964
04/02/2019 23,680 22,500 -3,02 23,680 22,420 20.084
01/02/2019 23,840 23,200 -1,28 23,840 23,120 26.987
31/01/2019 23,600 23,500 1,21 23,800 23,220 90.613
30/01/2019 23,140 23,220 0,00 23,480 23,100 45.863
29/01/2019 23,140 23,220 -0,85 23,500 23,140 22.725
28/01/2019 23,320 23,420 0,95 23,740 23,320 21.588
25/01/2019 22,920 23,200 0,43 23,640 22,920 118.825
24/01/2019 23,380 23,100 0,00 23,740 23,100 96.025
23/01/2019 22,920 23,100 -0,17 23,360 22,660 19.113
22/01/2019 23,240 23,140 0,43 23,380 23,060 42.675
21/01/2019 22,980 23,040 0,44 23,460 22,860 54.136
18/01/2019 23,180 22,940 -0,69 23,920 22,680 47.253
17/01/2019 22,980 23,100 3,13 23,180 22,420 43.150
16/01/2019 21,980 22,400 2,66 22,880 21,580 82.085
15/01/2019 21,980 21,820 -0,55 22,020 21,540 32.047
14/01/2019 22,340 21,940 -1,08 22,340 21,800 13.208
11/01/2019 22,360 22,180 0,82 22,360 21,920 14.268
10/01/2019 22,260 22,000 0,00 22,260 21,900 13.158
09/01/2019 22,080 22,000 -1,26 22,500 21,520 28.184
08/01/2019 22,480 22,280 -0,27 22,520 21,900 161.099
07/01/2019 22,100 22,340 1,27 22,500 22,000 71.657
04/01/2019 21,800 22,060 1,57 22,120 21,800 24.637
03/01/2019 22,540 21,720 -1,45 22,540 21,380 43.594
02/01/2019 23,140 22,040 -0,54 23,140 21,460 11.409
31/12/2018 23,040 22,160 1,56 23,120 21,700 19.389
28/12/2018 21,640 21,820 3,41 22,020 21,220 19.287
27/12/2018 23,000 21,100 -5,30 23,000 21,080 26.054
24/12/2018 22,180 22,280 1,18 22,820 22,160 15.508
21/12/2018 21,920 22,020 0,55 22,060 21,920 40.109
20/12/2018 22,040 21,900 -0,54 22,340 21,840 70.699
19/12/2018 21,640 22,020 0,36 22,240 21,640 24.469
18/12/2018 22,000 21,940 0,18 22,340 21,700 44.305
17/12/2018 22,000 21,900 1,11 22,700 21,640 36.359
14/12/2018 21,000 21,660 0,46 21,920 21,000 30.832
13/12/2018 21,940 21,560 0,28 21,940 21,420 61.894
12/12/2018 21,940 21,500 0,00 21,940 21,500 27.564
11/12/2018 21,820 21,500 0,94 21,820 21,380 32.387
10/12/2018 22,060 21,300 -3,27 22,300 21,240 22.023
07/12/2018 23,240 22,020 -2,48 23,240 22,020 18.717
06/12/2018 23,280 22,580 -2,50 23,280 22,000 29.762
05/12/2018 22,760 23,160 2,03 23,280 22,520 34.520
04/12/2018 23,500 22,700 -1,30 23,500 22,640 24.198
03/12/2018 23,000 23,000 4,83 23,280 22,120 41.464
30/11/2018 20,640 21,940 0,09 22,140 20,640 44.815
29/11/2018 21,000 21,920 1,76 22,200 21,000 24.411
28/11/2018 20,920 21,540 2,77 21,860 20,920 36.747
27/11/2018 20,500 20,960 0,29 21,100 20,500 58.806
26/11/2018 21,440 20,900 -0,85 21,440 20,660 17.546
23/11/2018 21,640 21,080 2,83 22,000 20,980 78.735
22/11/2018 21,060 20,500 -0,97 21,060 20,120 196.039
21/11/2018 21,400 20,700 -1,90 21,400 20,500 33.461
20/11/2018 21,420 21,100 -1,49 21,540 21,060 38.751
19/11/2018 22,900 21,420 -3,16 23,260 21,280 57.920
16/11/2018 23,800 22,120 -2,98 23,800 22,000 33.864
15/11/2018 21,700 22,800 3,26 23,500 21,200 35.702
14/11/2018 23,360 22,080 -4,91 23,360 22,060 30.967
13/11/2018 23,960 23,220 -1,19 23,960 23,020 12.320
12/11/2018 24,480 23,500 -2,16 24,480 23,420 29.579
09/11/2018 24,880 24,020 -3,07 24,880 23,900 16.694
08/11/2018 24,900 24,780 0,57 24,900 24,520 19.569
07/11/2018 26,000 24,640 1,90 26,000 23,940 33.501
06/11/2018 24,600 24,180 1,51 24,600 23,600 40.175
05/11/2018 24,500 23,820 -0,25 24,500 23,660 25.943
02/11/2018 24,000 23,880 0,08 24,400 23,880 21.854
01/11/2018 22,000 23,860 4,47 23,980 22,000 28.987
31/10/2018 24,060 22,840 -2,81 24,060 22,840 41.634
30/10/2018 23,840 23,500 -0,93 23,840 23,500 6.627
29/10/2018 24,040 23,720 0,51 24,040 23,720 17.934
26/10/2018 23,580 23,600 0,00 23,720 23,500 14.856
25/10/2018 23,220 23,600 0,60 23,700 23,220 7.740
24/10/2018 22,020 23,460 1,65 24,700 22,020 25.359
23/10/2018 23,400 23,080 -2,45 23,460 23,000 49.847
22/10/2018 23,500 23,660 1,37 23,800 23,400 22.214
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
publicidad
publicidad