25 de Abril, 08:50 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AEDAS HOMES (AEDAS)AEDAS HOMES (AEDAS)

0,000,00 %
29,90

Histórico cotizaciones

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