23 de Octubre, 20:44 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

EBRO FOODS (EBRO)EBRO FOODS (EBRO)

0,211,12 %
18,95

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/10/2019 18,860 18,740 -0,37 18,860 18,500 50.588
21/10/2019 18,860 18,810 -1,00 19,010 18,640 35.484
18/10/2019 18,940 19,000 0,48 19,020 18,870 20.492
17/10/2019 18,830 18,910 0,00 19,100 18,830 52.820
16/10/2019 18,570 18,910 1,67 19,010 18,570 95.365
15/10/2019 18,590 18,600 0,22 18,680 18,450 58.800
14/10/2019 18,390 18,560 1,03 18,560 18,280 58.872
11/10/2019 18,140 18,370 0,38 18,370 18,110 25.000
10/10/2019 18,220 18,300 0,27 18,360 18,060 39.266
09/10/2019 18,150 18,250 -0,82 18,320 18,100 47.195
08/10/2019 18,710 18,400 -0,54 18,720 18,330 26.167
07/10/2019 18,230 18,500 0,76 18,580 18,230 33.618
04/10/2019 18,400 18,360 1,32 18,410 18,110 34.835
03/10/2019 18,100 18,120 0,50 18,160 17,810 36.107
02/10/2019 18,020 18,030 -1,04 18,170 17,960 51.453
01/10/2019 18,260 18,220 -0,65 18,470 18,130 21.845
30/09/2019 18,230 18,340 0,77 18,370 18,120 59.617
27/09/2019 18,540 18,200 -1,30 18,540 18,110 55.392
26/09/2019 18,341 18,440 0,16 18,489 18,341 19.022
25/09/2019 18,559 18,410 -0,80 18,559 18,361 20.756
24/09/2019 18,489 18,559 1,02 18,678 18,311 59.042
23/09/2019 18,658 18,371 -0,80 18,658 18,371 51.591
20/09/2019 18,539 18,519 0,48 18,539 18,400 39.777
19/09/2019 18,559 18,430 -0,64 18,579 18,410 39.939
18/09/2019 18,569 18,549 -0,21 18,588 18,381 29.620
17/09/2019 18,747 18,588 0,21 18,747 18,519 24.206
16/09/2019 18,470 18,549 1,24 18,648 18,301 87.481
13/09/2019 18,183 18,321 0,60 18,381 18,183 43.600
12/09/2019 18,806 18,212 -3,21 18,965 18,202 91.724
11/09/2019 18,984 18,816 -0,83 18,984 18,816 111.358
10/09/2019 19,113 18,974 -0,67 19,192 18,895 51.372
09/09/2019 19,172 19,103 -0,21 19,271 19,014 26.196
06/09/2019 19,113 19,143 -0,82 19,420 19,113 34.849
05/09/2019 19,450 19,301 -0,31 19,450 19,232 32.919
04/09/2019 19,232 19,361 0,05 19,450 19,232 41.700
03/09/2019 19,232 19,351 0,62 19,351 19,153 37.840
02/09/2019 18,757 19,232 2,53 19,232 18,757 59.885
30/08/2019 18,757 18,757 0,00 18,757 18,697 76.617
29/08/2019 18,113 18,757 1,88 18,836 18,113 66.104
28/08/2019 18,004 18,410 2,25 18,509 17,886 91.326
27/08/2019 17,965 18,004 0,17 18,064 17,896 29.299
26/08/2019 18,064 17,975 -1,09 18,103 17,915 17.426
23/08/2019 18,282 18,173 -0,43 18,371 18,133 15.690
22/08/2019 18,341 18,252 -0,59 18,341 18,163 12.702
21/08/2019 18,113 18,361 1,59 18,361 18,064 54.451
20/08/2019 18,410 18,074 -2,14 18,559 18,064 56.733
19/08/2019 18,311 18,470 1,25 18,470 18,292 28.554
16/08/2019 18,103 18,242 1,26 18,262 18,084 24.999
15/08/2019 17,836 18,014 -0,71 18,133 17,836 52.563
14/08/2019 18,054 18,143 0,27 18,153 17,965 59.698
13/08/2019 18,143 18,094 -0,27 18,143 17,896 54.346
12/08/2019 18,103 18,143 -0,33 18,222 18,084 25.413
09/08/2019 18,222 18,202 0,05 18,311 18,094 26.845
08/08/2019 18,321 18,193 1,72 18,321 17,945 41.788
07/08/2019 17,915 17,886 -0,28 18,054 17,787 54.866
06/08/2019 17,975 17,935 -0,17 18,074 17,836 61.559
05/08/2019 17,935 17,965 -1,57 18,212 17,935 51.480
02/08/2019 18,163 18,252 -0,11 18,351 18,163 60.966
01/08/2019 17,995 18,272 1,32 18,331 17,995 53.872
31/07/2019 18,133 18,034 0,39 18,143 17,777 80.201
30/07/2019 17,876 17,965 0,39 18,014 17,767 80.310
29/07/2019 18,113 17,896 -1,20 18,400 17,866 76.146
26/07/2019 18,311 18,113 -1,93 18,638 18,113 98.886
25/07/2019 18,806 18,470 -0,85 18,806 18,361 71.612
24/07/2019 18,450 18,628 1,29 18,856 18,321 87.457
23/07/2019 18,084 18,391 1,03 18,678 18,084 77.110
22/07/2019 18,311 18,202 -1,08 18,361 18,173 83.649
19/07/2019 18,361 18,400 0,00 18,569 18,232 31.559
18/07/2019 18,470 18,400 -0,16 18,470 18,262 38.049
17/07/2019 18,400 18,430 0,11 18,598 18,341 50.705
16/07/2019 18,489 18,410 -0,27 18,489 18,361 53.094
15/07/2019 18,499 18,460 0,54 18,509 18,420 82.902
12/07/2019 18,420 18,361 -0,32 18,420 18,222 59.711
11/07/2019 18,460 18,420 -0,21 18,460 18,262 39.790
10/07/2019 18,420 18,460 0,16 18,460 18,222 39.641
09/07/2019 18,549 18,430 -0,64 18,549 18,430 31.079
08/07/2019 18,470 18,549 -0,37 18,648 18,460 38.687
05/07/2019 18,786 18,618 -0,90 18,786 18,460 48.031
04/07/2019 18,767 18,786 0,16 18,786 18,678 18.623
03/07/2019 18,915 18,757 0,58 18,915 18,648 41.162
02/07/2019 18,767 18,648 -0,37 18,767 18,539 30.879
01/07/2019 18,509 18,717 0,48 18,826 18,509 65.335
28/06/2019 18,559 18,628 0,16 18,737 18,460 48.895
27/06/2019 18,687 18,598 -0,90 18,687 18,391 43.020
26/06/2019 19,103 18,767 -1,10 19,103 18,757 65.222
25/06/2019 18,847 18,974 0,26 19,053 18,847 42.274
24/06/2019 18,808 18,925 -0,10 19,151 18,808 54.091
21/06/2019 19,122 18,945 -0,31 19,122 18,935 81.292
20/06/2019 19,112 19,004 0,00 19,112 18,945 44.090
19/06/2019 19,200 19,004 0,00 19,200 18,925 23.487
18/06/2019 19,063 19,004 0,47 19,072 18,798 58.382
17/06/2019 18,847 18,916 -0,82 19,131 18,847 42.662
14/06/2019 19,102 19,072 -0,76 19,229 18,974 74.448
13/06/2019 19,347 19,220 -0,46 19,465 19,171 80.296
12/06/2019 19,102 19,308 1,39 19,376 19,014 87.285
11/06/2019 19,122 19,043 -0,10 19,131 18,896 62.868
10/06/2019 18,974 19,063 0,73 19,151 18,974 53.494
07/06/2019 18,867 18,925 0,63 19,004 18,837 84.952
06/06/2019 18,426 18,808 1,53 18,808 18,426 67.250
05/06/2019 18,357 18,524 1,29 18,524 18,230 64.142
04/06/2019 18,465 18,288 -0,27 18,465 18,112 80.882
03/06/2019 18,171 18,337 -0,58 18,396 18,171 43.364
31/05/2019 18,494 18,445 -0,21 18,494 18,200 58.342
30/05/2019 18,220 18,484 0,96 18,484 18,220 21.512
29/05/2019 18,298 18,308 -0,95 18,308 18,181 42.205
28/05/2019 18,092 18,484 1,13 18,484 18,092 171.801
27/05/2019 18,249 18,279 -0,16 18,357 18,200 22.785
24/05/2019 18,141 18,308 0,38 18,347 18,141 29.366
23/05/2019 18,328 18,239 -0,75 18,445 17,975 71.468
22/05/2019 18,151 18,377 0,21 18,377 18,151 29.081
21/05/2019 18,210 18,337 0,11 18,367 18,161 23.907
20/05/2019 18,465 18,318 -1,06 18,514 18,249 40.227
17/05/2019 18,465 18,514 0,37 18,524 18,230 41.928
16/05/2019 18,249 18,445 1,13 18,445 18,181 58.390
15/05/2019 17,985 18,239 0,43 18,239 17,985 50.782
14/05/2019 18,230 18,161 -0,96 18,386 18,063 57.757
13/05/2019 18,484 18,337 0,11 18,484 18,249 27.420
10/05/2019 18,524 18,318 -0,74 18,524 18,298 22.980
09/05/2019 18,308 18,455 1,02 18,553 18,279 46.075
08/05/2019 18,573 18,269 -1,17 18,573 18,249 79.343
07/05/2019 18,328 18,484 1,84 18,553 18,132 50.831
06/05/2019 18,034 18,151 1,04 18,230 17,808 73.163
03/05/2019 18,112 17,965 -0,92 18,210 17,887 99.428
02/05/2019 18,416 18,132 -1,60 18,416 18,043 89.349
30/04/2019 18,720 18,426 -1,47 18,729 18,337 107.830
29/04/2019 18,612 18,700 1,06 18,769 18,533 53.211
26/04/2019 18,426 18,504 0,32 18,592 18,426 35.601
25/04/2019 18,249 18,445 0,53 18,543 18,249 32.152
24/04/2019 17,759 18,347 1,03 18,416 17,759 56.184
23/04/2019 18,455 18,161 -0,64 18,455 18,043 99.630
18/04/2019 18,847 18,279 -3,27 18,916 18,279 232.333
17/04/2019 18,641 18,896 1,00 18,994 18,641 101.261
16/04/2019 18,818 18,710 -0,31 18,818 18,631 56.706
15/04/2019 18,533 18,769 1,27 18,818 18,533 44.938
12/04/2019 18,426 18,533 0,48 18,573 18,396 61.333
11/04/2019 18,671 18,445 -0,48 18,671 18,445 40.302
10/04/2019 18,788 18,533 -1,15 18,788 18,533 56.236
09/04/2019 18,798 18,749 -0,47 18,886 18,661 60.991
08/04/2019 18,769 18,837 0,05 18,935 18,769 44.834
05/04/2019 18,720 18,827 0,58 18,896 18,680 58.835
04/04/2019 18,641 18,720 0,21 18,739 18,563 56.075
03/04/2019 18,641 18,680 0,37 18,690 18,426 66.017
02/04/2019 18,690 18,612 -0,11 18,769 18,573 77.657
01/04/2019 18,680 18,631 -0,26 18,857 18,622 41.234
29/03/2019 18,641 18,680 0,69 18,778 18,475 96.713
28/03/2019 18,426 18,553 1,45 18,573 18,220 60.970
27/03/2019 18,376 18,288 -0,16 18,395 18,250 70.438
26/03/2019 18,075 18,318 1,18 18,356 18,065 50.290
25/03/2019 18,162 18,104 -0,43 18,356 18,065 58.723
22/03/2019 18,279 18,182 -0,64 18,337 18,133 40.944
21/03/2019 18,337 18,298 0,05 18,395 18,279 39.495
20/03/2019 18,570 18,288 -1,21 18,570 18,288 65.193
19/03/2019 18,327 18,512 0,95 18,579 18,240 70.203
18/03/2019 18,221 18,337 0,80 18,385 17,949 96.695
15/03/2019 18,366 18,191 -0,95 18,579 18,191 213.176
14/03/2019 18,259 18,366 -0,05 18,628 18,259 57.745
13/03/2019 18,444 18,376 -0,42 18,647 18,366 109.160
12/03/2019 18,444 18,453 0,05 18,492 18,347 31.065
11/03/2019 18,473 18,444 0,00 18,512 18,288 83.385
08/03/2019 18,395 18,444 -0,42 18,521 18,347 40.352
07/03/2019 18,453 18,521 0,05 18,579 18,308 44.665
06/03/2019 18,521 18,512 -0,42 18,638 18,337 51.373
05/03/2019 18,541 18,589 0,31 18,638 18,444 72.560
04/03/2019 18,434 18,531 0,53 18,735 18,434 85.602
01/03/2019 18,259 18,434 1,33 18,434 18,240 76.860
28/02/2019 17,949 18,191 0,54 18,230 17,910 76.096
27/02/2019 17,929 18,094 -0,64 18,114 17,813 44.317
26/02/2019 18,133 18,211 0,16 18,211 18,017 37.457
25/02/2019 18,211 18,182 -0,16 18,240 18,056 73.657
22/02/2019 18,162 18,211 -0,79 18,385 18,133 74.588
21/02/2019 18,104 18,356 2,27 18,356 17,929 103.077
20/02/2019 17,920 17,949 0,11 18,104 17,852 100.925
19/02/2019 18,201 17,929 -1,75 18,201 17,871 82.126
18/02/2019 18,230 18,250 0,11 18,288 18,133 51.304
15/02/2019 18,143 18,230 0,21 18,269 18,046 64.281
14/02/2019 17,939 18,191 1,52 18,191 17,823 125.465
13/02/2019 17,871 17,920 1,15 17,978 17,726 102.381
12/02/2019 17,716 17,716 0,33 17,803 17,570 62.130
11/02/2019 17,570 17,658 0,39 17,677 17,512 87.129
08/02/2019 17,260 17,590 1,63 17,590 17,144 96.203
07/02/2019 17,211 17,309 -0,11 17,328 17,153 82.709
06/02/2019 17,231 17,328 -0,50 17,444 17,231 56.218
05/02/2019 17,250 17,415 1,24 17,425 17,211 64.205
04/02/2019 17,211 17,202 0,00 17,318 17,124 27.315
01/02/2019 17,473 17,202 -1,45 17,473 17,202 77.236
31/01/2019 17,512 17,454 0,00 17,551 17,357 83.983
30/01/2019 17,473 17,454 0,17 17,532 17,386 93.332
29/01/2019 17,464 17,425 -0,17 17,522 17,338 93.792
28/01/2019 17,473 17,454 -0,22 17,522 17,270 116.864
25/01/2019 17,270 17,493 1,07 17,658 17,250 125.447
24/01/2019 17,270 17,309 0,11 17,318 17,221 72.692
23/01/2019 17,182 17,289 0,00 17,338 17,076 78.262
22/01/2019 17,260 17,289 -0,17 17,444 17,221 79.410
21/01/2019 17,056 17,318 2,23 17,367 17,008 72.607
18/01/2019 17,095 16,940 -0,06 17,231 16,930 90.232
17/01/2019 16,979 16,950 -0,11 17,027 16,853 115.085
16/01/2019 16,979 16,969 0,06 17,076 16,794 101.199
15/01/2019 16,950 16,959 0,06 17,134 16,940 62.051
14/01/2019 17,076 16,950 -1,02 17,076 16,940 67.774
11/01/2019 17,328 17,124 -1,89 17,532 17,114 87.325
10/01/2019 16,959 17,454 2,74 17,464 16,959 205.588
09/01/2019 16,988 16,988 -0,23 17,076 16,940 112.387
08/01/2019 17,144 17,027 -0,68 17,144 16,959 110.458
07/01/2019 17,192 17,144 0,06 17,270 17,047 83.822
04/01/2019 17,056 17,134 0,91 17,173 17,047 104.652
03/01/2019 16,920 16,979 0,17 17,027 16,882 64.594
02/01/2019 17,027 16,950 0,17 17,027 16,755 64.284
31/12/2018 16,688 16,920 0,40 17,008 16,688 29.887
28/12/2018 16,707 16,853 1,22 16,950 16,707 70.961
27/12/2018 16,862 16,649 -1,66 17,017 16,591 96.897
24/12/2018 16,979 16,930 -0,23 17,017 16,814 21.308
21/12/2018 17,076 16,969 -0,51 17,095 16,707 192.993
20/12/2018 16,930 17,056 -0,23 17,085 16,911 77.208
19/12/2018 16,979 17,095 0,34 17,163 16,979 108.316
18/12/2018 17,105 17,037 -0,11 17,105 16,969 164.309
17/12/2018 16,979 17,056 0,11 17,144 16,979 205.407
14/12/2018 16,979 17,037 0,00 17,037 16,843 110.583
13/12/2018 17,095 17,037 -0,06 17,095 16,940 62.166
12/12/2018 17,163 17,047 -0,28 17,221 17,017 88.076
11/12/2018 16,406 17,095 2,98 17,105 16,406 122.729
10/12/2018 16,833 16,600 -2,17 16,988 16,523 230.492
07/12/2018 17,105 16,969 -0,17 17,114 16,930 107.679
06/12/2018 17,124 16,998 -0,90 17,124 16,736 128.628
05/12/2018 17,017 17,153 0,45 17,153 16,823 94.434
04/12/2018 17,095 17,076 -1,01 17,318 16,969 58.163
03/12/2018 17,561 17,250 -1,39 17,609 17,134 129.923
30/11/2018 17,483 17,493 0,39 17,503 17,231 92.839
29/11/2018 17,551 17,425 0,11 17,551 17,299 91.474
28/11/2018 17,473 17,406 0,11 17,561 17,318 126.824
27/11/2018 17,250 17,386 1,13 17,415 17,192 193.415
26/11/2018 17,270 17,192 -0,45 17,415 17,182 99.644
23/11/2018 17,279 17,270 0,39 17,289 17,085 66.337
22/11/2018 17,085 17,202 -0,06 17,241 16,988 72.893
21/11/2018 17,279 17,211 -0,62 17,444 17,182 88.995
20/11/2018 17,347 17,318 -0,06 17,347 17,056 153.331
19/11/2018 17,357 17,328 0,51 17,454 17,202 107.924
16/11/2018 17,124 17,241 1,02 17,347 16,988 135.760
15/11/2018 16,969 17,066 0,17 17,153 16,901 111.071
14/11/2018 17,144 17,037 -0,73 17,231 16,920 88.882
13/11/2018 17,017 17,163 0,40 17,260 16,979 73.796
12/11/2018 17,182 17,095 -0,90 17,211 16,998 104.937
09/11/2018 17,056 17,250 0,34 17,289 17,017 81.104
08/11/2018 16,872 17,192 1,49 17,221 16,872 94.483
07/11/2018 16,843 16,940 0,75 17,008 16,804 70.749
06/11/2018 16,707 16,814 0,17 16,823 16,658 76.919
05/11/2018 16,833 16,785 -0,29 17,105 16,688 172.109
02/11/2018 17,134 16,833 -0,57 17,211 16,755 144.930
01/11/2018 16,823 16,930 0,63 16,930 16,668 61.036
31/10/2018 16,552 16,823 2,00 16,969 16,552 155.459
30/10/2018 16,241 16,494 0,59 16,629 16,241 171.608
29/10/2018 16,202 16,397 1,75 16,503 15,844 185.703
26/10/2018 16,105 16,115 0,06 16,115 15,659 251.918
25/10/2018 15,630 16,105 0,30 16,426 15,543 490.932
24/10/2018 16,164 16,057 -1,25 16,581 15,960 578.150
publicidad
publicidad