22 de Septiembre, 15:28 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EBRO FOODS (EBRO)EBRO FOODS (EBRO)

-0,21-1,10 %
18,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 19,070 18,840 -1,10 19,070 18,500 163.907
20/09/2018 18,890 19,050 0,74 19,050 18,890 105.175
19/09/2018 18,750 18,910 1,12 19,000 18,750 105.733
18/09/2018 18,880 18,700 -0,58 18,890 18,620 127.125
17/09/2018 18,910 18,810 -0,48 19,040 18,810 103.378
14/09/2018 18,580 18,900 1,45 18,900 18,580 121.958
13/09/2018 18,530 18,630 0,54 18,680 18,470 55.676
12/09/2018 18,260 18,530 1,15 18,530 18,200 86.957
11/09/2018 18,290 18,320 0,00 18,430 18,130 97.105
10/09/2018 18,400 18,320 -0,05 18,400 18,130 77.925
07/09/2018 18,090 18,330 1,10 18,380 18,060 91.173
06/09/2018 18,420 18,130 -2,00 18,420 18,060 119.664
05/09/2018 18,540 18,500 0,00 18,540 18,410 51.232
04/09/2018 18,450 18,500 0,05 18,560 18,450 55.264
03/09/2018 18,460 18,490 -0,22 18,590 18,410 50.027
31/08/2018 18,610 18,530 -0,05 18,650 18,460 81.207
30/08/2018 18,660 18,540 -0,75 18,690 18,530 58.930
29/08/2018 18,560 18,680 0,32 18,730 18,500 76.746
28/08/2018 18,590 18,620 0,70 18,700 18,480 90.658
27/08/2018 18,730 18,490 -1,23 18,770 18,490 137.193
24/08/2018 18,610 18,720 0,59 18,770 18,590 119.495
23/08/2018 18,530 18,610 0,38 18,770 18,530 149.582
22/08/2018 18,630 18,540 -0,16 18,750 18,470 186.747
21/08/2018 18,500 18,570 0,38 18,850 18,450 188.842
20/08/2018 18,490 18,500 0,38 18,570 18,380 107.389
17/08/2018 18,350 18,430 0,60 18,430 18,260 166.298
16/08/2018 18,300 18,320 0,27 18,320 18,180 108.800
15/08/2018 18,300 18,270 -0,16 18,300 18,120 130.515
14/08/2018 18,170 18,300 0,94 18,320 18,100 189.349
13/08/2018 18,130 18,130 -0,17 18,180 18,030 105.132
10/08/2018 18,160 18,160 0,00 18,200 18,000 121.174
09/08/2018 17,920 18,160 1,34 18,280 17,880 307.170
08/08/2018 17,960 17,920 0,00 18,000 17,860 396.202
07/08/2018 18,260 17,920 -1,32 18,260 17,900 322.935
06/08/2018 18,280 18,160 -0,33 18,370 18,120 297.699
03/08/2018 18,480 18,220 -1,19 18,520 18,220 179.381
02/08/2018 18,320 18,440 0,55 18,640 18,320 177.060
01/08/2018 18,500 18,340 -0,86 18,560 18,250 182.871
31/07/2018 18,530 18,500 -0,05 18,650 18,500 200.113
30/07/2018 18,720 18,510 -1,17 18,940 18,510 140.604
27/07/2018 18,900 18,730 -1,58 19,030 18,530 393.265
26/07/2018 19,320 19,030 -2,46 19,320 18,620 598.378
25/07/2018 19,600 19,510 -0,10 19,720 19,310 230.470
24/07/2018 19,640 19,530 -0,10 19,640 19,380 190.992
23/07/2018 19,380 19,550 0,51 19,670 19,250 207.256
20/07/2018 19,940 19,450 -2,46 19,940 19,430 145.860
19/07/2018 20,000 19,940 -0,40 20,160 19,890 178.432
18/07/2018 19,890 20,020 0,91 20,040 19,750 134.067
17/07/2018 19,740 19,840 -0,30 19,920 19,720 106.642
16/07/2018 19,660 19,900 0,56 19,940 19,620 113.249
13/07/2018 19,960 19,790 -1,00 19,990 19,790 94.948
12/07/2018 19,960 19,990 0,35 20,060 19,910 108.395
11/07/2018 20,400 19,920 -2,35 20,500 19,920 159.719
10/07/2018 20,160 20,400 1,29 20,400 20,000 143.844
09/07/2018 20,060 20,140 0,70 20,160 19,870 118.504
06/07/2018 20,180 20,000 0,00 20,180 19,840 277.120
05/07/2018 20,140 20,000 -0,99 20,260 20,000 138.261
04/07/2018 20,100 20,200 1,00 20,280 20,020 104.596
03/07/2018 19,950 20,000 0,45 20,300 19,880 257.322
02/07/2018 20,020 19,910 -0,40 20,020 19,860 91.809
29/06/2018 20,000 19,990 0,05 20,320 19,980 200.382
28/06/2018 20,160 19,980 -0,89 20,200 19,900 209.247
27/06/2018 20,140 20,160 0,45 20,160 19,850 80.501
26/06/2018 20,030 20,070 0,30 20,169 19,991 130.010
25/06/2018 20,149 20,011 -0,98 20,228 20,011 90.044
22/06/2018 20,268 20,209 -0,39 20,407 20,169 124.473
21/06/2018 20,506 20,288 -1,06 20,625 20,189 165.133
20/06/2018 20,684 20,506 -0,67 20,684 20,387 117.271
19/06/2018 20,625 20,645 -0,76 20,783 20,605 84.678
18/06/2018 20,803 20,803 0,00 20,962 20,763 189.934
15/06/2018 21,160 20,803 -1,69 21,219 20,803 426.291
14/06/2018 21,298 21,160 -0,37 21,358 21,061 159.618
13/06/2018 21,041 21,239 0,94 21,298 21,041 94.512
12/06/2018 21,061 21,041 0,00 21,318 21,041 157.706
11/06/2018 20,902 21,041 0,85 21,080 20,862 90.461
08/06/2018 20,803 20,862 -0,47 20,962 20,605 143.920
07/06/2018 20,882 20,962 0,47 20,962 20,823 95.840
06/06/2018 21,080 20,862 -0,57 21,160 20,843 112.200
05/06/2018 21,100 20,981 -0,38 21,279 20,803 158.904
04/06/2018 20,823 21,061 1,33 21,199 20,823 161.716
01/06/2018 20,506 20,783 0,77 20,803 20,506 147.437
31/05/2018 20,506 20,625 1,07 20,645 20,387 242.185
30/05/2018 20,367 20,407 0,78 20,407 20,308 83.822
29/05/2018 20,288 20,248 0,10 20,308 20,129 163.781
28/05/2018 20,308 20,228 -0,58 20,486 20,209 80.188
25/05/2018 20,209 20,347 0,59 20,466 20,169 124.127
24/05/2018 20,129 20,228 1,09 20,367 20,090 147.522
23/05/2018 20,050 20,011 -0,69 20,149 19,911 110.213
22/05/2018 20,030 20,149 1,09 20,149 19,951 63.571
21/05/2018 20,011 19,931 0,00 20,070 19,911 246.246
18/05/2018 19,892 19,931 0,30 19,991 19,783 72.839
17/05/2018 19,832 19,872 0,30 19,892 19,733 58.662
16/05/2018 19,812 19,812 0,00 19,892 19,812 101.624
15/05/2018 19,911 19,812 -0,30 19,911 19,812 84.233
14/05/2018 19,852 19,872 0,20 19,951 19,812 80.136
11/05/2018 19,852 19,832 0,35 19,911 19,664 285.473
10/05/2018 19,803 19,763 -0,25 19,872 19,743 61.855
09/05/2018 20,030 19,812 -1,28 20,090 19,713 147.932
08/05/2018 19,911 20,070 0,80 20,070 19,911 113.795
07/05/2018 19,931 19,911 0,00 20,070 19,911 111.029
04/05/2018 19,951 19,911 -0,40 19,991 19,911 112.317
03/05/2018 19,872 19,991 0,40 20,030 19,654 178.096
02/05/2018 19,931 19,911 0,50 20,011 19,773 138.268
30/04/2018 19,723 19,812 0,55 19,812 19,644 150.926
27/04/2018 19,872 19,703 -1,04 19,991 19,614 217.490
26/04/2018 19,911 19,911 0,00 19,991 19,575 367.662
25/04/2018 20,011 19,911 -1,37 20,050 19,773 450.137
24/04/2018 20,050 20,189 0,30 20,248 20,011 74.367
23/04/2018 20,050 20,129 0,69 20,129 19,911 107.816
20/04/2018 20,050 19,991 -0,30 20,110 19,911 75.397
19/04/2018 20,228 20,050 -0,69 20,228 19,763 182.331
18/04/2018 20,228 20,189 -0,10 20,347 20,189 111.019
17/04/2018 20,209 20,209 0,00 20,268 20,149 100.922
16/04/2018 20,169 20,209 -0,10 20,209 20,050 100.501
13/04/2018 20,129 20,228 -0,20 20,268 20,070 134.995
12/04/2018 20,328 20,268 -0,39 20,328 20,149 53.077
11/04/2018 20,070 20,347 1,08 20,347 20,030 136.705
10/04/2018 20,407 20,129 -1,07 20,427 20,050 115.351
09/04/2018 20,486 20,347 -0,68 20,506 20,288 95.866
06/04/2018 20,268 20,486 0,78 20,545 20,268 101.731
05/04/2018 20,328 20,328 0,10 20,427 20,268 96.000
04/04/2018 20,387 20,308 -0,49 20,407 20,248 78.185
03/04/2018 20,387 20,407 -0,29 20,605 20,248 78.024
29/03/2018 20,209 20,466 1,67 20,704 20,189 115.074
28/03/2018 20,169 20,129 -0,15 20,189 19,951 163.202
27/03/2018 20,238 20,159 0,20 20,238 20,002 80.507
26/03/2018 20,395 20,120 -0,97 20,434 20,100 130.471
23/03/2018 20,414 20,316 -0,77 20,532 20,061 149.753
22/03/2018 20,611 20,473 -0,67 20,630 20,198 119.916
21/03/2018 20,493 20,611 0,96 20,709 20,473 168.538
20/03/2018 20,198 20,414 1,36 20,512 20,022 145.876
19/03/2018 20,022 20,140 0,59 20,218 19,982 68.124
16/03/2018 20,375 20,022 -1,26 20,375 20,022 126.258
15/03/2018 20,238 20,277 0,10 20,277 20,041 77.148
14/03/2018 20,355 20,257 -0,29 20,414 20,198 112.910
13/03/2018 20,512 20,316 -0,67 20,512 20,218 152.495
12/03/2018 20,041 20,454 2,16 20,454 20,002 148.570
09/03/2018 20,120 20,022 -0,49 20,179 19,904 88.523
08/03/2018 19,786 20,120 1,79 20,120 19,668 90.738
07/03/2018 19,619 19,767 0,70 19,767 19,560 89.230
06/03/2018 19,786 19,629 -0,10 19,786 19,629 166.847
05/03/2018 19,688 19,649 -0,10 19,865 19,649 243.248
02/03/2018 19,924 19,668 -1,28 20,002 19,649 113.314
01/03/2018 20,218 19,924 -1,65 20,218 19,727 120.105
28/02/2018 19,865 20,257 0,88 20,454 19,865 201.434
27/02/2018 20,120 20,081 0,10 20,179 19,924 93.430
26/02/2018 20,179 20,061 -0,20 20,198 19,963 101.243
23/02/2018 19,767 20,100 1,69 20,100 19,747 120.405
22/02/2018 19,649 19,767 0,40 19,767 19,649 112.771
21/02/2018 19,649 19,688 0,20 19,767 19,649 134.416
20/02/2018 19,825 19,649 -0,89 19,884 19,649 122.332
19/02/2018 19,943 19,825 -0,79 20,061 19,688 120.102
16/02/2018 19,786 19,982 0,99 20,081 19,786 178.691
15/02/2018 19,865 19,786 0,60 20,140 19,708 222.574
14/02/2018 19,727 19,668 0,10 20,061 19,668 128.723
13/02/2018 19,668 19,649 -0,30 19,767 19,629 104.056
12/02/2018 19,845 19,708 -0,20 19,904 19,600 153.732
09/02/2018 19,570 19,747 0,60 19,845 19,560 118.265
08/02/2018 20,002 19,629 -1,38 20,002 19,610 127.704
07/02/2018 19,610 19,904 2,37 20,081 19,511 170.381
06/02/2018 19,413 19,443 -0,95 19,570 19,246 395.688
05/02/2018 19,629 19,629 -0,30 19,688 19,472 289.056
02/02/2018 19,747 19,688 -0,40 20,081 19,610 129.796
01/02/2018 19,511 19,767 1,51 19,786 19,433 210.479
31/01/2018 19,276 19,472 1,22 19,502 19,246 167.711
30/01/2018 19,188 19,237 0,26 19,384 19,158 293.179
29/01/2018 19,158 19,188 0,00 19,286 19,148 225.935
26/01/2018 19,178 19,188 0,00 19,266 19,158 139.287
25/01/2018 19,168 19,188 -0,15 19,266 19,138 305.158
24/01/2018 19,158 19,217 0,05 19,364 19,158 135.439
23/01/2018 19,168 19,207 0,20 19,286 19,158 256.853
22/01/2018 19,345 19,168 -0,96 19,384 19,158 142.048
19/01/2018 19,188 19,354 0,66 19,403 19,188 206.316
18/01/2018 19,188 19,227 0,15 19,354 19,148 175.942
17/01/2018 19,276 19,197 -0,05 19,276 19,148 120.812
16/01/2018 19,345 19,207 -0,46 19,433 19,158 67.074
15/01/2018 19,188 19,295 0,56 19,295 19,188 70.366
12/01/2018 19,158 19,188 0,15 19,197 19,148 113.648
11/01/2018 19,080 19,158 0,41 19,374 19,040 270.032
10/01/2018 19,364 19,080 -0,92 19,384 19,080 108.736
09/01/2018 19,207 19,256 0,15 19,482 19,207 127.653
08/01/2018 19,315 19,227 -0,36 19,394 19,188 150.816
05/01/2018 19,354 19,295 -0,41 19,443 19,286 62.809
04/01/2018 19,040 19,374 1,23 19,374 18,932 103.103
03/01/2018 19,060 19,138 0,05 19,246 19,040 72.069
02/01/2018 19,232 19,129 -0,15 19,232 19,045 126.430
29/12/2017 19,124 19,158 0,44 19,227 18,854 104.510
28/12/2017 19,089 19,075 -0,33 19,227 19,070 63.605
27/12/2017 19,060 19,138 0,41 19,217 19,040 106.044
22/12/2017 18,942 19,060 -0,23 19,188 18,942 61.847
21/12/2017 19,114 19,104 0,18 19,168 18,991 53.611
20/12/2017 18,991 19,070 -0,15 19,178 18,991 104.366
19/12/2017 19,138 19,099 -0,10 19,138 18,986 61.279
18/12/2017 19,192 19,119 -0,10 19,457 19,035 63.954
15/12/2017 18,707 19,138 2,04 19,202 18,677 225.119
14/12/2017 18,869 18,756 -0,60 18,937 18,756 81.197
13/12/2017 19,060 18,869 -0,85 19,084 18,869 172.023
12/12/2017 19,227 19,030 -0,56 19,227 18,942 174.365
11/12/2017 19,084 19,138 0,15 19,222 19,045 184.782
08/12/2017 19,119 19,109 -0,05 19,138 18,937 90.809
07/12/2017 18,908 19,119 0,88 19,119 18,893 401.626
06/12/2017 18,996 18,952 -0,21 19,040 18,844 173.915
05/12/2017 19,639 18,991 -3,03 19,693 18,893 375.932
04/12/2017 19,310 19,585 2,78 19,909 19,271 264.540
01/12/2017 19,070 19,055 -0,08 19,138 18,903 143.723
30/11/2017 19,001 19,070 0,18 19,188 18,873 207.940
29/11/2017 19,134 19,035 -0,36 19,354 19,035 96.023
28/11/2017 18,918 19,104 0,54 19,286 18,765 233.202
27/11/2017 19,305 19,001 -2,07 19,462 18,947 167.836
24/11/2017 19,551 19,403 -0,95 19,742 19,403 242.050
23/11/2017 19,639 19,590 -0,84 19,830 19,580 85.536
22/11/2017 19,487 19,757 1,18 19,806 19,482 74.974
21/11/2017 19,595 19,526 -0,60 19,737 19,457 157.977
20/11/2017 19,546 19,644 0,33 19,796 19,546 88.547
17/11/2017 19,639 19,580 -0,50 19,722 19,560 53.284
16/11/2017 19,531 19,678 0,88 19,757 19,511 63.991
15/11/2017 19,786 19,506 -1,85 19,816 19,506 80.742
14/11/2017 19,791 19,875 0,15 19,875 19,703 87.881
13/11/2017 19,973 19,845 -0,66 19,973 19,659 147.390
10/11/2017 20,056 19,978 0,10 20,056 19,786 68.735
09/11/2017 19,973 19,958 0,07 20,081 19,875 80.388
08/11/2017 19,884 19,943 0,22 19,992 19,698 60.553
07/11/2017 20,022 19,899 -0,64 20,022 19,865 78.629
06/11/2017 20,051 20,027 0,02 20,071 19,879 103.877
03/11/2017 20,115 20,022 -0,49 20,184 19,992 92.988
02/11/2017 20,120 20,120 -0,63 20,355 20,027 215.161
01/11/2017 20,267 20,247 -0,12 20,336 20,184 144.892
31/10/2017 20,218 20,272 0,36 20,400 20,198 250.841
30/10/2017 20,267 20,198 -0,34 20,405 20,198 223.945
27/10/2017 20,002 20,267 0,49 20,297 19,914 367.813
26/10/2017 20,110 20,169 0,00 20,223 19,649 583.563
25/10/2017 20,346 20,169 -1,37 20,424 19,884 466.707
24/10/2017 20,243 20,449 0,17 20,468 20,218 124.835
23/10/2017 20,414 20,414 0,00 20,562 20,331 157.769
20/10/2017 20,390 20,414 0,24 20,512 20,306 169.069
19/10/2017 20,301 20,365 -0,24 20,454 20,301 152.539
18/10/2017 20,316 20,414 0,97 20,498 20,169 83.947
17/10/2017 20,194 20,218 -0,63 20,316 20,140 155.042
16/10/2017 20,228 20,346 1,00 20,346 20,110 263.345
13/10/2017 20,198 20,144 -0,07 20,238 20,130 31.076
12/10/2017 20,169 20,159 -0,05 20,247 20,046 95.362
11/10/2017 20,321 20,169 0,59 20,321 20,120 100.703
10/10/2017 20,395 20,051 -1,90 20,439 20,022 120.506
09/10/2017 20,051 20,439 1,59 20,463 19,875 209.952
06/10/2017 19,865 20,120 0,49 20,154 19,865 170.521
05/10/2017 19,825 20,022 0,92 20,061 19,727 66.078
04/10/2017 19,747 19,840 0,12 19,919 19,462 142.346
03/10/2017 19,703 19,816 0,82 19,845 19,629 67.761
02/10/2017 19,453 19,654 -0,12 19,708 19,453 106.366
29/09/2017 19,477 19,678 0,20 19,693 19,462 104.722
28/09/2017 19,531 19,639 0,88 19,668 19,462 104.796
27/09/2017 19,433 19,467 -0,52 19,545 19,389 100.522
26/09/2017 19,730 19,569 -0,35 19,730 19,472 38.296
25/09/2017 19,598 19,637 0,15 19,676 19,550 100.987

Mas noticias

publicidad
publicidad