Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

EBRO FOODS (EBRO)EBRO FOODS (EBRO)

0,271,45 %
18,85

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
23/07/2019 18,270 18,580 1,03 18,870 18,270 77.110
22/07/2019 18,500 18,390 -1,08 18,550 18,360 83.649
19/07/2019 18,550 18,590 0,00 18,760 18,420 31.559
18/07/2019 18,660 18,590 -0,16 18,660 18,450 38.049
17/07/2019 18,590 18,620 0,11 18,790 18,530 50.705
16/07/2019 18,680 18,600 -0,27 18,680 18,550 53.094
15/07/2019 18,690 18,650 0,54 18,700 18,610 82.902
12/07/2019 18,610 18,550 -0,32 18,610 18,410 59.711
11/07/2019 18,650 18,610 -0,21 18,650 18,450 39.790
10/07/2019 18,610 18,650 0,16 18,650 18,410 39.641
09/07/2019 18,740 18,620 -0,64 18,740 18,620 31.079
08/07/2019 18,660 18,740 -0,37 18,840 18,650 38.687
05/07/2019 18,980 18,810 -0,90 18,980 18,650 48.031
04/07/2019 18,960 18,980 0,16 18,980 18,870 18.623
03/07/2019 19,110 18,950 0,58 19,110 18,840 41.162
02/07/2019 18,960 18,840 -0,37 18,960 18,730 30.879
01/07/2019 18,700 18,910 0,48 19,020 18,700 65.335
28/06/2019 18,750 18,820 0,16 18,930 18,650 48.895
27/06/2019 18,880 18,790 -0,90 18,880 18,580 43.020
26/06/2019 19,300 18,960 -2,07 19,300 18,950 65.222
25/06/2019 19,230 19,360 0,26 19,440 19,230 42.274
24/06/2019 19,190 19,310 -0,10 19,540 19,190 54.091
21/06/2019 19,510 19,330 -0,31 19,510 19,320 81.292
20/06/2019 19,500 19,390 0,00 19,500 19,330 44.090
19/06/2019 19,590 19,390 0,00 19,590 19,310 23.487
18/06/2019 19,450 19,390 0,47 19,460 19,180 58.382
17/06/2019 19,230 19,300 -0,82 19,520 19,230 42.662
14/06/2019 19,490 19,460 -0,76 19,620 19,360 74.448
13/06/2019 19,740 19,610 -0,46 19,860 19,560 80.296
12/06/2019 19,490 19,700 1,39 19,770 19,400 87.285
11/06/2019 19,510 19,430 -0,10 19,520 19,280 62.868
10/06/2019 19,360 19,450 0,73 19,540 19,360 53.494
07/06/2019 19,250 19,310 0,63 19,390 19,220 84.952
06/06/2019 18,800 19,190 1,53 19,190 18,800 67.250
05/06/2019 18,730 18,900 1,29 18,900 18,600 64.142
04/06/2019 18,840 18,660 -0,27 18,840 18,480 80.882
03/06/2019 18,540 18,710 -0,58 18,770 18,540 43.364
31/05/2019 18,870 18,820 -0,21 18,870 18,570 58.342
30/05/2019 18,590 18,860 0,96 18,860 18,590 21.512
29/05/2019 18,670 18,680 -0,95 18,680 18,550 42.205
28/05/2019 18,460 18,860 1,13 18,860 18,460 171.801
27/05/2019 18,620 18,650 -0,16 18,730 18,570 22.785
24/05/2019 18,510 18,680 0,38 18,720 18,510 29.366
23/05/2019 18,700 18,610 -0,75 18,820 18,340 71.468
22/05/2019 18,520 18,750 0,21 18,750 18,520 29.081
21/05/2019 18,580 18,710 0,11 18,740 18,530 23.907
20/05/2019 18,840 18,690 -1,06 18,890 18,620 40.227
17/05/2019 18,840 18,890 0,37 18,900 18,600 41.928
16/05/2019 18,620 18,820 1,13 18,820 18,550 58.390
15/05/2019 18,350 18,610 0,43 18,610 18,350 50.782
14/05/2019 18,600 18,530 -0,96 18,760 18,430 57.757
13/05/2019 18,860 18,710 0,11 18,860 18,620 27.420
10/05/2019 18,900 18,690 -0,74 18,900 18,670 22.980
09/05/2019 18,680 18,830 1,02 18,930 18,650 46.075
08/05/2019 18,950 18,640 -1,17 18,950 18,620 79.343
07/05/2019 18,700 18,860 1,84 18,930 18,500 50.831
06/05/2019 18,400 18,520 1,04 18,600 18,170 73.163
03/05/2019 18,480 18,330 -0,92 18,580 18,250 99.428
02/05/2019 18,790 18,500 -1,60 18,790 18,410 89.349
30/04/2019 19,100 18,800 -1,47 19,110 18,710 107.830
29/04/2019 18,990 19,080 1,06 19,150 18,910 53.211
26/04/2019 18,800 18,880 0,32 18,970 18,800 35.601
25/04/2019 18,620 18,820 0,53 18,920 18,620 32.152
24/04/2019 18,120 18,720 1,03 18,790 18,120 56.184
23/04/2019 18,830 18,530 -0,64 18,830 18,410 99.630
18/04/2019 19,230 18,650 -3,27 19,300 18,650 232.333
17/04/2019 19,020 19,280 1,00 19,380 19,020 101.261
16/04/2019 19,200 19,090 -0,31 19,200 19,010 56.706
15/04/2019 18,910 19,150 1,27 19,200 18,910 44.938
12/04/2019 18,800 18,910 0,48 18,950 18,770 61.333
11/04/2019 19,050 18,820 -0,48 19,050 18,820 40.302
10/04/2019 19,170 18,910 -1,15 19,170 18,910 56.236
09/04/2019 19,180 19,130 -0,47 19,270 19,040 60.991
08/04/2019 19,150 19,220 0,05 19,320 19,150 44.834
05/04/2019 19,100 19,210 0,58 19,280 19,060 58.835
04/04/2019 19,020 19,100 0,21 19,120 18,940 56.075
03/04/2019 19,020 19,060 0,37 19,070 18,800 66.017
02/04/2019 19,070 18,990 -0,11 19,150 18,950 77.657
01/04/2019 19,060 19,010 -0,26 19,240 19,000 41.234
29/03/2019 19,020 19,060 0,69 19,160 18,850 96.713
28/03/2019 18,800 18,930 1,45 18,950 18,590 60.970
27/03/2019 18,749 18,660 -0,16 18,769 18,620 70.438
26/03/2019 18,442 18,690 1,18 18,729 18,432 50.290
25/03/2019 18,531 18,472 -0,43 18,729 18,432 58.723
22/03/2019 18,650 18,551 -0,64 18,709 18,502 40.944
21/03/2019 18,709 18,670 0,05 18,769 18,650 39.495
20/03/2019 18,947 18,660 -1,21 18,947 18,660 65.193
19/03/2019 18,700 18,888 0,95 18,957 18,611 70.203
18/03/2019 18,591 18,709 0,80 18,759 18,314 96.695
15/03/2019 18,739 18,561 -0,95 18,957 18,561 213.176
14/03/2019 18,630 18,739 -0,05 19,006 18,630 57.745
13/03/2019 18,818 18,749 -0,42 19,026 18,739 109.160
12/03/2019 18,818 18,828 0,05 18,868 18,719 31.065
11/03/2019 18,848 18,818 0,00 18,888 18,660 83.385
08/03/2019 18,769 18,818 -0,42 18,898 18,719 40.352
07/03/2019 18,828 18,898 0,05 18,957 18,680 44.665
06/03/2019 18,898 18,888 -0,42 19,016 18,709 51.373
05/03/2019 18,917 18,967 0,31 19,016 18,818 72.560
04/03/2019 18,808 18,907 0,53 19,115 18,808 85.602
01/03/2019 18,630 18,808 1,33 18,808 18,611 76.860
28/02/2019 18,314 18,561 0,54 18,601 18,274 76.096
27/02/2019 18,294 18,462 -0,64 18,482 18,175 44.317
26/02/2019 18,502 18,581 0,16 18,581 18,383 37.457
25/02/2019 18,581 18,551 -0,16 18,611 18,422 73.657
22/02/2019 18,531 18,581 -0,79 18,759 18,502 74.588
21/02/2019 18,472 18,729 2,27 18,729 18,294 103.077
20/02/2019 18,284 18,314 0,11 18,472 18,215 100.925
19/02/2019 18,571 18,294 -1,75 18,571 18,234 82.126
18/02/2019 18,601 18,620 0,11 18,660 18,502 51.304
15/02/2019 18,512 18,601 0,21 18,640 18,413 64.281
14/02/2019 18,304 18,561 1,52 18,561 18,185 125.465
13/02/2019 18,234 18,284 1,15 18,343 18,086 102.381
12/02/2019 18,076 18,076 0,33 18,165 17,927 62.130
11/02/2019 17,927 18,017 0,39 18,036 17,868 87.129
08/02/2019 17,611 17,947 1,63 17,947 17,492 96.203
07/02/2019 17,561 17,660 -0,11 17,680 17,502 82.709
06/02/2019 17,581 17,680 -0,50 17,799 17,581 56.218
05/02/2019 17,601 17,769 1,24 17,779 17,561 64.205
04/02/2019 17,561 17,551 0,00 17,670 17,472 27.315
01/02/2019 17,828 17,551 -1,45 17,828 17,551 77.236
31/01/2019 17,868 17,809 0,00 17,908 17,710 83.983
30/01/2019 17,828 17,809 0,17 17,888 17,739 93.332
29/01/2019 17,819 17,779 -0,17 17,878 17,690 93.792
28/01/2019 17,828 17,809 -0,22 17,878 17,621 116.864
25/01/2019 17,621 17,848 1,07 18,017 17,601 125.447
24/01/2019 17,621 17,660 0,11 17,670 17,571 72.692
23/01/2019 17,531 17,640 0,00 17,690 17,423 78.262
22/01/2019 17,611 17,640 -0,17 17,799 17,571 79.410
21/01/2019 17,403 17,670 2,23 17,720 17,353 72.607
18/01/2019 17,442 17,284 -0,06 17,581 17,274 90.232
17/01/2019 17,324 17,294 -0,11 17,373 17,195 115.085
16/01/2019 17,324 17,314 0,06 17,423 17,136 101.199
15/01/2019 17,294 17,304 0,06 17,482 17,284 62.051
14/01/2019 17,423 17,294 -1,02 17,423 17,284 67.774
11/01/2019 17,680 17,472 -1,89 17,888 17,462 87.325
10/01/2019 17,304 17,809 2,74 17,819 17,304 205.588
09/01/2019 17,334 17,334 -0,23 17,423 17,284 112.387
08/01/2019 17,492 17,373 -0,68 17,492 17,304 110.458
07/01/2019 17,541 17,492 0,06 17,621 17,393 83.822
04/01/2019 17,403 17,482 0,91 17,522 17,393 104.652
03/01/2019 17,264 17,324 0,17 17,373 17,225 64.594
02/01/2019 17,373 17,294 0,17 17,373 17,096 64.284
31/12/2018 17,027 17,264 0,40 17,353 17,027 29.887
28/12/2018 17,046 17,195 1,22 17,294 17,046 70.961
27/12/2018 17,205 16,987 -1,66 17,363 16,928 96.897
24/12/2018 17,324 17,274 -0,23 17,363 17,155 21.308
21/12/2018 17,423 17,314 -0,51 17,442 17,046 192.993
20/12/2018 17,274 17,403 -0,23 17,432 17,254 77.208
19/12/2018 17,324 17,442 0,34 17,512 17,324 108.316
18/12/2018 17,452 17,383 -0,11 17,452 17,314 164.309
17/12/2018 17,324 17,403 0,11 17,492 17,324 205.407
14/12/2018 17,324 17,383 0,00 17,383 17,185 110.583
13/12/2018 17,442 17,383 -0,06 17,442 17,284 62.166
12/12/2018 17,512 17,393 -0,28 17,571 17,363 88.076
11/12/2018 16,740 17,442 2,98 17,452 16,740 122.729
10/12/2018 17,175 16,938 -2,17 17,334 16,858 230.492
07/12/2018 17,452 17,314 -0,17 17,462 17,274 107.679
06/12/2018 17,472 17,343 -0,90 17,472 17,076 128.628
05/12/2018 17,363 17,502 0,45 17,502 17,165 94.434
04/12/2018 17,442 17,423 -1,01 17,670 17,314 58.163
03/12/2018 17,918 17,601 -1,39 17,967 17,482 129.923
30/11/2018 17,838 17,848 0,39 17,858 17,581 92.839
29/11/2018 17,908 17,779 0,11 17,908 17,650 91.474
28/11/2018 17,828 17,759 0,11 17,918 17,670 126.824
27/11/2018 17,601 17,739 1,13 17,769 17,541 193.415
26/11/2018 17,621 17,541 -0,45 17,769 17,531 99.644
23/11/2018 17,630 17,621 0,39 17,640 17,432 66.337
22/11/2018 17,432 17,551 -0,06 17,591 17,334 72.893
21/11/2018 17,630 17,561 -0,62 17,799 17,531 88.995
20/11/2018 17,700 17,670 -0,06 17,700 17,403 153.331
19/11/2018 17,710 17,680 0,51 17,809 17,551 107.924
16/11/2018 17,472 17,591 1,02 17,700 17,334 135.760
15/11/2018 17,314 17,413 0,17 17,502 17,244 111.071
14/11/2018 17,492 17,383 -0,73 17,581 17,264 88.882
13/11/2018 17,363 17,512 0,40 17,611 17,324 73.796
12/11/2018 17,531 17,442 -0,90 17,561 17,343 104.937
09/11/2018 17,403 17,601 0,34 17,640 17,363 81.104
08/11/2018 17,215 17,541 1,49 17,571 17,215 94.483
07/11/2018 17,185 17,284 0,75 17,353 17,145 70.749
06/11/2018 17,046 17,155 0,17 17,165 16,997 76.919
05/11/2018 17,175 17,126 -0,29 17,452 17,027 172.109
02/11/2018 17,482 17,175 -0,57 17,561 17,096 144.930
01/11/2018 17,165 17,274 0,63 17,274 17,007 61.036
31/10/2018 16,888 17,165 2,00 17,314 16,888 155.459
30/10/2018 16,571 16,829 0,59 16,967 16,571 171.608
29/10/2018 16,532 16,730 1,75 16,839 16,165 185.703
26/10/2018 16,433 16,443 0,06 16,443 15,977 251.918
25/10/2018 15,948 16,433 0,30 16,759 15,859 490.932
24/10/2018 16,492 16,383 -1,25 16,918 16,284 578.150
23/10/2018 16,977 16,591 -3,12 16,997 16,591 157.533
22/10/2018 17,274 17,126 -0,52 17,670 17,017 61.892
19/10/2018 17,314 17,215 -0,11 17,314 17,086 94.156
18/10/2018 17,274 17,235 -0,17 17,324 17,195 146.493
17/10/2018 17,452 17,264 -1,02 17,660 17,185 222.260
16/10/2018 17,492 17,442 -0,56 17,512 17,274 154.944
15/10/2018 17,472 17,541 0,34 17,720 17,284 162.689
12/10/2018 17,700 17,482 -0,73 17,700 17,423 130.468
11/10/2018 17,403 17,611 0,68 17,670 17,274 262.108
10/10/2018 17,274 17,492 1,38 17,571 17,215 344.636
09/10/2018 17,898 17,254 -3,17 17,898 16,492 426.408
08/10/2018 18,056 17,819 -1,04 18,056 17,720 183.849
05/10/2018 18,155 18,007 -1,09 18,205 17,918 155.065
04/10/2018 18,502 18,205 -1,97 18,502 18,205 114.868
03/10/2018 18,700 18,571 0,00 18,700 18,502 114.520
02/10/2018 18,333 18,571 0,54 18,709 18,333 380.800
01/10/2018 18,521 18,472 -0,80 18,591 18,413 148.348
28/09/2018 18,709 18,620 -0,53 18,739 18,571 140.909
27/09/2018 18,521 18,719 0,85 18,749 18,462 94.653
26/09/2018 18,483 18,561 0,80 18,571 18,267 86.594
25/09/2018 18,571 18,414 -0,63 18,571 18,375 89.310
24/09/2018 18,551 18,532 0,37 18,630 18,443 47.477
21/09/2018 18,688 18,463 -1,10 18,688 18,130 163.907
20/09/2018 18,512 18,669 0,74 18,669 18,512 105.175
19/09/2018 18,375 18,532 1,12 18,620 18,375 105.733
18/09/2018 18,502 18,326 -0,58 18,512 18,247 127.125
17/09/2018 18,532 18,434 -0,48 18,659 18,434 103.378
14/09/2018 18,208 18,522 1,45 18,522 18,208 121.958
13/09/2018 18,159 18,257 0,54 18,306 18,100 55.676
12/09/2018 17,895 18,159 1,15 18,159 17,836 86.957
11/09/2018 17,924 17,953 0,00 18,061 17,767 97.105
10/09/2018 18,032 17,953 -0,05 18,032 17,767 77.925
07/09/2018 17,728 17,963 1,10 18,012 17,699 91.173
06/09/2018 18,051 17,767 -2,00 18,051 17,699 119.664
05/09/2018 18,169 18,130 0,00 18,169 18,042 51.232
04/09/2018 18,081 18,130 0,05 18,189 18,081 55.264
03/09/2018 18,091 18,120 -0,22 18,218 18,042 50.027
31/08/2018 18,238 18,159 -0,05 18,277 18,091 81.207
30/08/2018 18,287 18,169 -0,75 18,316 18,159 58.930
29/08/2018 18,189 18,306 0,32 18,355 18,130 76.746
28/08/2018 18,218 18,247 0,70 18,326 18,110 90.658
27/08/2018 18,355 18,120 -1,23 18,394 18,120 137.193
24/08/2018 18,238 18,345 0,59 18,394 18,218 119.495
23/08/2018 18,159 18,238 0,38 18,394 18,159 149.582
22/08/2018 18,257 18,169 -0,16 18,375 18,100 186.747
21/08/2018 18,130 18,198 0,38 18,473 18,081 188.842
20/08/2018 18,120 18,130 0,38 18,198 18,012 107.389
17/08/2018 17,983 18,061 0,60 18,061 17,895 166.298
16/08/2018 17,934 17,953 0,27 17,953 17,816 108.800
15/08/2018 17,934 17,904 -0,16 17,934 17,757 130.515
14/08/2018 17,806 17,934 0,94 17,953 17,738 189.349
13/08/2018 17,767 17,767 -0,17 17,816 17,669 105.132
10/08/2018 17,797 17,797 0,00 17,836 17,640 121.174
09/08/2018 17,561 17,797 1,34 17,914 17,522 307.170
08/08/2018 17,601 17,561 0,00 17,640 17,503 396.202
07/08/2018 17,895 17,561 -1,32 17,895 17,542 322.935
06/08/2018 17,914 17,797 -0,33 18,002 17,757 297.699
03/08/2018 18,110 17,855 -1,19 18,149 17,855 179.381
02/08/2018 17,953 18,071 0,55 18,267 17,953 177.060
01/08/2018 18,130 17,973 -0,86 18,189 17,885 182.871
31/07/2018 18,159 18,130 -0,05 18,277 18,130 200.113
30/07/2018 18,345 18,140 -1,17 18,561 18,140 140.604
27/07/2018 18,522 18,355 -1,58 18,649 18,159 393.265
26/07/2018 18,933 18,649 -2,46 18,933 18,247 598.378
25/07/2018 19,208 19,120 -0,10 19,325 18,924 230.470
publicidad
publicidad