25 de Junio, 15:31 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EBRO FOODS (EBRO)EBRO FOODS (EBRO)

-0,06-0,29 %
20,34

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 20,460 20,400 -0,39 20,600 20,360 124.473
21/06/2018 20,700 20,480 -1,06 20,820 20,380 165.133
20/06/2018 20,880 20,700 -0,67 20,880 20,580 117.271
19/06/2018 20,820 20,840 -0,76 20,980 20,800 84.678
18/06/2018 21,000 21,000 0,00 21,160 20,960 189.934
15/06/2018 21,360 21,000 -1,69 21,420 21,000 426.291
14/06/2018 21,500 21,360 -0,37 21,560 21,260 159.618
13/06/2018 21,240 21,440 0,94 21,500 21,240 94.512
12/06/2018 21,260 21,240 0,00 21,520 21,240 157.706
11/06/2018 21,100 21,240 0,85 21,280 21,060 90.461
08/06/2018 21,000 21,060 -0,47 21,160 20,800 143.920
07/06/2018 21,080 21,160 0,47 21,160 21,020 95.840
06/06/2018 21,280 21,060 -0,57 21,360 21,040 112.200
05/06/2018 21,300 21,180 -0,38 21,480 21,000 158.904
04/06/2018 21,020 21,260 1,33 21,400 21,020 161.716
01/06/2018 20,700 20,980 0,77 21,000 20,700 147.437
31/05/2018 20,700 20,820 1,07 20,840 20,580 242.185
30/05/2018 20,560 20,600 0,78 20,600 20,500 83.822
29/05/2018 20,480 20,440 0,10 20,500 20,320 163.781
28/05/2018 20,500 20,420 -0,58 20,680 20,400 80.188
25/05/2018 20,400 20,540 0,59 20,660 20,360 124.127
24/05/2018 20,320 20,420 1,09 20,560 20,280 147.522
23/05/2018 20,240 20,200 -0,69 20,340 20,100 110.213
22/05/2018 20,220 20,340 1,09 20,340 20,140 63.571
21/05/2018 20,200 20,120 0,00 20,260 20,100 246.246
18/05/2018 20,080 20,120 0,30 20,180 19,970 72.839
17/05/2018 20,020 20,060 0,30 20,080 19,920 58.662
16/05/2018 20,000 20,000 0,00 20,080 20,000 101.624
15/05/2018 20,100 20,000 -0,30 20,100 20,000 84.233
14/05/2018 20,040 20,060 0,20 20,140 20,000 80.136
11/05/2018 20,040 20,020 0,35 20,100 19,850 285.473
10/05/2018 19,990 19,950 -0,25 20,060 19,930 61.855
09/05/2018 20,220 20,000 -1,28 20,280 19,900 147.932
08/05/2018 20,100 20,260 0,80 20,260 20,100 113.795
07/05/2018 20,120 20,100 0,00 20,260 20,100 111.029
04/05/2018 20,140 20,100 -0,40 20,180 20,100 112.317
03/05/2018 20,060 20,180 0,40 20,220 19,840 178.096
02/05/2018 20,120 20,100 0,50 20,200 19,960 138.268
30/04/2018 19,910 20,000 0,55 20,000 19,830 150.926
27/04/2018 20,060 19,890 -1,04 20,180 19,800 217.490
26/04/2018 20,100 20,100 0,00 20,180 19,760 367.662
25/04/2018 20,200 20,100 -1,37 20,240 19,960 450.137
24/04/2018 20,240 20,380 0,30 20,440 20,200 74.367
23/04/2018 20,240 20,320 0,69 20,320 20,100 107.816
20/04/2018 20,240 20,180 -0,30 20,300 20,100 75.397
19/04/2018 20,420 20,240 -0,69 20,420 19,950 182.331
18/04/2018 20,420 20,380 -0,10 20,540 20,380 111.019
17/04/2018 20,400 20,400 0,00 20,460 20,340 100.922
16/04/2018 20,360 20,400 -0,10 20,400 20,240 100.501
13/04/2018 20,320 20,420 -0,20 20,460 20,260 134.995
12/04/2018 20,520 20,460 -0,39 20,520 20,340 53.077
11/04/2018 20,260 20,540 1,08 20,540 20,220 136.705
10/04/2018 20,600 20,320 -1,07 20,620 20,240 115.351
09/04/2018 20,680 20,540 -0,68 20,700 20,480 95.866
06/04/2018 20,460 20,680 0,78 20,740 20,460 101.731
05/04/2018 20,520 20,520 0,10 20,620 20,460 96.000
04/04/2018 20,580 20,500 -0,49 20,600 20,440 78.185
03/04/2018 20,580 20,600 -0,29 20,800 20,440 78.024
29/03/2018 20,400 20,660 1,67 20,900 20,380 115.074
28/03/2018 20,360 20,320 -0,15 20,380 20,140 163.202
27/03/2018 20,429 20,350 0,20 20,429 20,191 80.507
26/03/2018 20,588 20,310 -0,97 20,627 20,291 130.471
23/03/2018 20,608 20,509 -0,77 20,726 20,251 149.753
22/03/2018 20,806 20,667 -0,67 20,826 20,390 119.916
21/03/2018 20,687 20,806 0,96 20,905 20,667 168.538
20/03/2018 20,390 20,608 1,36 20,707 20,211 145.876
19/03/2018 20,211 20,330 0,59 20,409 20,172 68.124
16/03/2018 20,568 20,211 -1,26 20,568 20,211 126.258
15/03/2018 20,429 20,469 0,10 20,469 20,231 77.148
14/03/2018 20,548 20,449 -0,29 20,608 20,390 112.910
13/03/2018 20,707 20,509 -0,67 20,707 20,409 152.495
12/03/2018 20,231 20,647 2,16 20,647 20,191 148.570
09/03/2018 20,310 20,211 -0,49 20,370 20,092 88.523
08/03/2018 19,974 20,310 1,79 20,310 19,855 90.738
07/03/2018 19,805 19,954 0,70 19,954 19,746 89.230
06/03/2018 19,974 19,815 -0,10 19,974 19,815 166.847
05/03/2018 19,874 19,835 -0,10 20,053 19,835 243.248
02/03/2018 20,112 19,855 -1,28 20,191 19,835 113.314
01/03/2018 20,409 20,112 -1,65 20,409 19,914 120.105
28/02/2018 20,053 20,449 0,88 20,647 20,053 201.434
27/02/2018 20,310 20,271 0,10 20,370 20,112 93.430
26/02/2018 20,370 20,251 -0,20 20,390 20,152 101.243
23/02/2018 19,954 20,291 1,69 20,291 19,934 120.405
22/02/2018 19,835 19,954 0,40 19,954 19,835 112.771
21/02/2018 19,835 19,874 0,20 19,954 19,835 134.416
20/02/2018 20,013 19,835 -0,89 20,073 19,835 122.332
19/02/2018 20,132 20,013 -0,79 20,251 19,874 120.102
16/02/2018 19,974 20,172 0,99 20,271 19,974 178.691
15/02/2018 20,053 19,974 0,60 20,330 19,894 222.574
14/02/2018 19,914 19,855 0,10 20,251 19,855 128.723
13/02/2018 19,855 19,835 -0,30 19,954 19,815 104.056
12/02/2018 20,033 19,894 -0,20 20,092 19,785 153.732
09/02/2018 19,756 19,934 0,60 20,033 19,746 118.265
08/02/2018 20,191 19,815 -1,38 20,191 19,795 127.704
07/02/2018 19,795 20,092 2,37 20,271 19,696 170.381
06/02/2018 19,597 19,627 -0,95 19,756 19,429 395.688
05/02/2018 19,815 19,815 -0,30 19,874 19,656 289.056
02/02/2018 19,934 19,874 -0,40 20,271 19,795 129.796
01/02/2018 19,696 19,954 1,51 19,974 19,617 210.479
31/01/2018 19,458 19,656 1,22 19,686 19,429 167.711
30/01/2018 19,369 19,419 0,26 19,567 19,339 293.179
29/01/2018 19,339 19,369 0,00 19,468 19,330 225.935
26/01/2018 19,359 19,369 0,00 19,448 19,339 139.287
25/01/2018 19,349 19,369 -0,15 19,448 19,320 305.158
24/01/2018 19,339 19,399 0,05 19,547 19,339 135.439
23/01/2018 19,349 19,389 0,20 19,468 19,339 256.853
22/01/2018 19,528 19,349 -0,96 19,567 19,339 142.048
19/01/2018 19,369 19,538 0,66 19,587 19,369 206.316
18/01/2018 19,369 19,409 0,15 19,538 19,330 175.942
17/01/2018 19,458 19,379 -0,05 19,458 19,330 120.812
16/01/2018 19,528 19,389 -0,46 19,617 19,339 67.074
15/01/2018 19,369 19,478 0,56 19,478 19,369 70.366
12/01/2018 19,339 19,369 0,15 19,379 19,330 113.648
11/01/2018 19,260 19,339 0,41 19,557 19,221 270.032
10/01/2018 19,547 19,260 -0,92 19,567 19,260 108.736
09/01/2018 19,389 19,439 0,15 19,666 19,389 127.653
08/01/2018 19,498 19,409 -0,36 19,577 19,369 150.816
05/01/2018 19,538 19,478 -0,41 19,627 19,468 62.809
04/01/2018 19,221 19,557 1,23 19,557 19,112 103.103
03/01/2018 19,240 19,320 0,05 19,429 19,221 72.069
02/01/2018 19,414 19,310 -0,15 19,414 19,225 126.430
29/12/2017 19,305 19,339 0,44 19,409 19,032 104.510
28/12/2017 19,270 19,255 -0,33 19,409 19,250 63.605
27/12/2017 19,240 19,320 0,41 19,399 19,221 106.044
22/12/2017 19,121 19,240 -0,23 19,369 19,121 61.847
21/12/2017 19,295 19,285 0,18 19,349 19,171 53.611
20/12/2017 19,171 19,250 -0,15 19,359 19,171 104.366
19/12/2017 19,320 19,280 -0,10 19,320 19,166 61.279
18/12/2017 19,374 19,300 -0,10 19,642 19,216 63.954
15/12/2017 18,884 19,320 2,04 19,384 18,854 225.119
14/12/2017 19,047 18,933 -0,60 19,117 18,933 81.197
13/12/2017 19,240 19,047 -0,85 19,265 19,047 172.023
12/12/2017 19,409 19,211 -0,56 19,409 19,121 174.365
11/12/2017 19,265 19,320 0,15 19,404 19,225 184.782
08/12/2017 19,300 19,290 -0,05 19,320 19,117 90.809
07/12/2017 19,087 19,300 0,88 19,300 19,072 401.626
06/12/2017 19,176 19,131 -0,21 19,221 19,022 173.915
05/12/2017 19,825 19,171 -3,03 19,879 19,072 375.932
04/12/2017 19,493 19,770 2,78 20,097 19,453 264.540
01/12/2017 19,250 19,235 -0,08 19,320 19,082 143.723
30/11/2017 19,181 19,250 0,18 19,369 19,052 207.940
29/11/2017 19,315 19,216 -0,36 19,538 19,216 96.023
28/11/2017 19,097 19,285 0,54 19,468 18,943 233.202
27/11/2017 19,488 19,181 -2,07 19,647 19,126 167.836
24/11/2017 19,736 19,587 -0,95 19,929 19,587 242.050
23/11/2017 19,825 19,775 -0,84 20,018 19,765 85.536
22/11/2017 19,671 19,944 1,18 19,993 19,666 74.974
21/11/2017 19,780 19,711 -0,60 19,924 19,642 157.977
20/11/2017 19,731 19,830 0,33 19,983 19,731 88.547
17/11/2017 19,825 19,765 -0,50 19,909 19,746 53.284
16/11/2017 19,716 19,865 0,88 19,944 19,696 63.991
15/11/2017 19,974 19,691 -1,85 20,003 19,691 80.742
14/11/2017 19,978 20,063 0,15 20,063 19,889 87.881
13/11/2017 20,162 20,033 -0,66 20,162 19,845 147.390
10/11/2017 20,246 20,167 0,10 20,246 19,974 68.735
09/11/2017 20,162 20,147 0,07 20,271 20,063 80.388
08/11/2017 20,073 20,132 0,22 20,182 19,884 60.553
07/11/2017 20,211 20,087 -0,64 20,211 20,053 78.629
06/11/2017 20,241 20,216 0,02 20,261 20,068 103.877
03/11/2017 20,305 20,211 -0,49 20,375 20,182 92.988
02/11/2017 20,310 20,310 -0,63 20,548 20,216 215.161
01/11/2017 20,459 20,439 -0,12 20,528 20,375 144.892
31/10/2017 20,409 20,464 0,36 20,593 20,390 250.841
30/10/2017 20,459 20,390 -0,34 20,598 20,390 223.945
27/10/2017 20,191 20,459 0,49 20,489 20,102 367.813
26/10/2017 20,300 20,360 0,00 20,414 19,835 583.563
25/10/2017 20,538 20,360 -1,37 20,618 20,073 466.707
24/10/2017 20,434 20,642 0,17 20,662 20,409 124.835
23/10/2017 20,608 20,608 0,00 20,756 20,523 157.769
20/10/2017 20,583 20,608 0,24 20,707 20,499 169.069
19/10/2017 20,494 20,558 -0,24 20,647 20,494 152.539
18/10/2017 20,509 20,608 0,97 20,692 20,360 83.947
17/10/2017 20,385 20,409 -0,63 20,509 20,330 155.042
16/10/2017 20,419 20,538 1,00 20,538 20,300 263.345
13/10/2017 20,390 20,335 -0,07 20,429 20,320 31.076
12/10/2017 20,360 20,350 -0,05 20,439 20,236 95.362
11/10/2017 20,513 20,360 0,59 20,513 20,310 100.703
10/10/2017 20,588 20,241 -1,90 20,632 20,211 120.506
09/10/2017 20,241 20,632 1,59 20,657 20,063 209.952
06/10/2017 20,053 20,310 0,49 20,345 20,053 170.521
05/10/2017 20,013 20,211 0,92 20,251 19,914 66.078
04/10/2017 19,934 20,028 0,12 20,107 19,647 142.346
03/10/2017 19,889 20,003 0,82 20,033 19,815 67.761
02/10/2017 19,637 19,840 -0,12 19,894 19,637 106.366
29/09/2017 19,661 19,865 0,20 19,879 19,647 104.722
28/09/2017 19,716 19,825 0,88 19,855 19,647 104.796
27/09/2017 19,617 19,652 -0,52 19,730 19,573 100.522
26/09/2017 19,916 19,755 -0,35 19,916 19,656 38.296
25/09/2017 19,784 19,823 0,15 19,863 19,735 100.987
22/09/2017 19,759 19,794 0,02 19,838 19,710 55.454
21/09/2017 19,730 19,789 0,05 19,863 19,632 51.358
20/09/2017 19,475 19,779 -0,07 19,828 19,475 96.196
19/09/2017 19,745 19,794 0,07 19,823 19,642 83.344
18/09/2017 19,804 19,779 -0,07 19,887 19,715 60.287
15/09/2017 19,892 19,794 -0,27 20,078 19,794 150.477
14/09/2017 20,044 19,848 -0,47 20,044 19,794 68.909
13/09/2017 19,676 19,941 0,89 20,127 19,627 106.439
12/09/2017 19,612 19,764 0,42 19,804 19,578 83.800
11/09/2017 19,681 19,681 0,75 19,715 19,431 39.597
08/09/2017 19,563 19,534 -0,48 19,563 19,436 71.761
07/09/2017 19,632 19,627 0,08 19,666 19,490 47.187
06/09/2017 19,652 19,612 -0,15 19,652 19,504 70.623
05/09/2017 19,534 19,642 0,08 19,691 19,514 39.728
04/09/2017 19,529 19,627 -0,74 19,681 19,529 58.819
01/09/2017 19,656 19,774 0,60 19,872 19,656 85.692
31/08/2017 19,627 19,656 0,15 19,833 19,490 113.572
30/08/2017 19,514 19,627 0,50 19,671 19,499 92.898
29/08/2017 19,455 19,529 0,30 19,539 19,234 112.513
28/08/2017 19,627 19,470 -0,60 19,686 19,431 57.717
25/08/2017 19,544 19,588 -0,25 19,750 19,544 67.601
24/08/2017 19,642 19,637 0,25 19,789 19,495 80.793
23/08/2017 19,681 19,588 -0,37 19,681 19,529 37.991
22/08/2017 19,485 19,661 0,63 19,715 19,485 51.462
21/08/2017 19,534 19,539 -0,45 19,656 19,529 85.038
18/08/2017 19,627 19,627 -0,25 19,661 19,465 103.287
17/08/2017 19,632 19,676 -0,25 19,710 19,534 86.988
16/08/2017 19,769 19,725 -0,25 19,813 19,681 69.661
15/08/2017 19,691 19,774 0,75 19,774 19,627 64.995
14/08/2017 19,470 19,627 0,65 19,735 19,362 319.066
11/08/2017 19,475 19,499 -0,58 19,593 19,436 126.337
10/08/2017 19,892 19,612 -1,65 19,892 19,514 217.936
09/08/2017 19,985 19,941 -0,27 19,985 19,789 78.729
08/08/2017 19,779 19,995 0,34 20,044 19,779 81.430
07/08/2017 19,912 19,926 -0,22 20,010 19,882 100.326
04/08/2017 19,872 19,970 0,49 20,049 19,872 102.351
03/08/2017 19,858 19,872 0,27 19,961 19,764 73.377
02/08/2017 19,897 19,818 -0,32 19,951 19,622 169.793
01/08/2017 19,946 19,882 0,20 19,985 19,853 76.936
31/07/2017 19,823 19,843 0,05 20,059 19,740 189.598
28/07/2017 19,921 19,833 -0,25 19,966 19,632 150.927
27/07/2017 20,073 19,882 -1,12 20,181 19,858 147.800
26/07/2017 19,936 20,108 0,05 20,270 19,936 173.457
25/07/2017 19,975 20,098 0,24 20,162 19,926 180.950
24/07/2017 20,177 20,049 -0,22 20,177 19,936 134.953
21/07/2017 20,064 20,093 0,17 20,108 19,980 149.804
20/07/2017 19,990 20,059 0,34 20,118 19,936 94.703
19/07/2017 19,877 19,990 0,25 20,059 19,833 178.575
18/07/2017 20,103 19,941 -0,17 20,118 19,872 124.387
17/07/2017 20,049 19,975 0,07 20,049 19,867 127.701
14/07/2017 19,877 19,961 0,64 19,961 19,720 195.489
13/07/2017 19,622 19,833 1,63 19,966 19,544 253.004
12/07/2017 19,441 19,514 0,58 19,563 19,362 180.668
11/07/2017 19,627 19,401 -1,25 19,632 19,352 259.219
10/07/2017 19,504 19,647 1,26 19,740 19,382 181.325
07/07/2017 19,333 19,401 0,25 19,406 19,185 103.776
06/07/2017 19,627 19,352 -1,40 19,715 19,318 177.674
05/07/2017 19,529 19,627 0,55 19,701 19,441 148.944
04/07/2017 19,509 19,519 0,00 19,563 19,303 128.931
03/07/2017 19,558 19,519 -0,55 19,656 19,431 56.410
30/06/2017 19,475 19,627 0,76 19,642 19,431 130.283
29/06/2017 19,705 19,480 -1,49 19,804 19,441 161.824
28/06/2017 19,912 19,774 -0,10 19,926 19,637 126.058
27/06/2017 20,260 19,794 -2,23 20,260 19,794 143.532

Mas noticias

publicidad
publicidad