Vocento 15 años 11 de Diciembre, 14:22 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EBRO FOODS (EBRO)EBRO FOODS (EBRO)

0,020,10 %
19,49

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
08/12/2017 19,480 19,470 -0,05 19,500 19,295 90.809
07/12/2017 19,265 19,480 0,88 19,480 19,250 401.626
06/12/2017 19,355 19,310 -0,21 19,400 19,200 173.915
05/12/2017 20,010 19,350 -3,03 20,065 19,250 375.932
04/12/2017 19,675 19,955 2,78 20,285 19,635 264.540
01/12/2017 19,430 19,415 -0,08 19,500 19,260 143.723
30/11/2017 19,360 19,430 0,18 19,550 19,230 207.940
29/11/2017 19,495 19,395 -0,36 19,720 19,395 96.023
28/11/2017 19,275 19,465 0,54 19,650 19,120 233.202
27/11/2017 19,670 19,360 -2,07 19,830 19,305 167.836
24/11/2017 19,920 19,770 -0,95 20,115 19,770 242.050
23/11/2017 20,010 19,960 -0,84 20,205 19,950 85.536
22/11/2017 19,855 20,130 1,18 20,180 19,850 74.974
21/11/2017 19,965 19,895 -0,60 20,110 19,825 157.977
20/11/2017 19,915 20,015 0,33 20,170 19,915 88.547
17/11/2017 20,010 19,950 -0,50 20,095 19,930 53.284
16/11/2017 19,900 20,050 0,88 20,130 19,880 63.991
15/11/2017 20,160 19,875 -1,85 20,190 19,875 80.742
14/11/2017 20,165 20,250 0,15 20,250 20,075 87.881
13/11/2017 20,350 20,220 -0,66 20,350 20,030 147.390
10/11/2017 20,435 20,355 0,10 20,435 20,160 68.735
09/11/2017 20,350 20,335 0,07 20,460 20,250 80.388
08/11/2017 20,260 20,320 0,22 20,370 20,070 60.553
07/11/2017 20,400 20,275 -0,64 20,400 20,240 78.629
06/11/2017 20,430 20,405 0,02 20,450 20,255 103.877
03/11/2017 20,495 20,400 -0,49 20,565 20,370 92.988
02/11/2017 20,500 20,500 -0,63 20,740 20,405 215.161
01/11/2017 20,650 20,630 -0,12 20,720 20,565 144.892
31/10/2017 20,600 20,655 0,36 20,785 20,580 250.841
30/10/2017 20,650 20,580 -0,34 20,790 20,580 223.945
27/10/2017 20,380 20,650 0,49 20,680 20,290 367.813
26/10/2017 20,490 20,550 0,00 20,605 20,020 583.563
25/10/2017 20,730 20,550 -1,37 20,810 20,260 466.707
24/10/2017 20,625 20,835 0,17 20,855 20,600 124.835
23/10/2017 20,800 20,800 0,00 20,950 20,715 157.769
20/10/2017 20,775 20,800 0,24 20,900 20,690 169.069
19/10/2017 20,685 20,750 -0,24 20,840 20,685 152.539
18/10/2017 20,700 20,800 0,97 20,885 20,550 83.947
17/10/2017 20,575 20,600 -0,63 20,700 20,520 155.042
16/10/2017 20,610 20,730 1,00 20,730 20,490 263.345
13/10/2017 20,580 20,525 -0,07 20,620 20,510 31.076
12/10/2017 20,550 20,540 -0,05 20,630 20,425 95.362
11/10/2017 20,705 20,550 0,59 20,705 20,500 100.703
10/10/2017 20,780 20,430 -1,90 20,825 20,400 120.506
09/10/2017 20,430 20,825 1,59 20,850 20,250 209.952
06/10/2017 20,240 20,500 0,49 20,535 20,240 170.521
05/10/2017 20,200 20,400 0,92 20,440 20,100 66.078
04/10/2017 20,120 20,215 0,12 20,295 19,830 142.346
03/10/2017 20,075 20,190 0,82 20,220 20,000 67.761
02/10/2017 19,820 20,025 -0,12 20,080 19,820 106.366
29/09/2017 19,845 20,050 0,20 20,065 19,830 104.722
28/09/2017 19,900 20,010 0,88 20,040 19,830 104.796
27/09/2017 19,800 19,835 -0,52 19,914 19,756 100.522
26/09/2017 20,102 19,939 -0,35 20,102 19,840 38.296
25/09/2017 19,969 20,008 0,15 20,048 19,919 100.987
22/09/2017 19,944 19,979 0,02 20,023 19,894 55.454
21/09/2017 19,914 19,974 0,05 20,048 19,815 51.358
20/09/2017 19,657 19,964 -0,07 20,013 19,657 96.196
19/09/2017 19,929 19,979 0,07 20,008 19,825 83.344
18/09/2017 19,989 19,964 -0,07 20,073 19,899 60.287
15/09/2017 20,078 19,979 -0,27 20,266 19,979 150.477
14/09/2017 20,231 20,033 -0,47 20,231 19,979 68.909
13/09/2017 19,860 20,127 0,89 20,315 19,810 106.439
12/09/2017 19,795 19,949 0,42 19,989 19,761 83.800
11/09/2017 19,865 19,865 0,75 19,899 19,612 39.597
08/09/2017 19,746 19,716 -0,48 19,746 19,617 71.761
07/09/2017 19,815 19,810 0,08 19,850 19,672 47.187
06/09/2017 19,835 19,795 -0,15 19,835 19,686 70.623
05/09/2017 19,716 19,825 0,08 19,875 19,696 39.728
04/09/2017 19,711 19,810 -0,74 19,865 19,711 58.819
01/09/2017 19,840 19,959 0,60 20,058 19,840 85.692
31/08/2017 19,810 19,840 0,15 20,018 19,672 113.572
30/08/2017 19,696 19,810 0,50 19,855 19,681 92.898
29/08/2017 19,637 19,711 0,30 19,721 19,414 112.513
28/08/2017 19,810 19,652 -0,60 19,870 19,612 57.717
25/08/2017 19,726 19,771 -0,25 19,934 19,726 67.601
24/08/2017 19,825 19,820 0,25 19,974 19,677 80.793
23/08/2017 19,865 19,771 -0,37 19,865 19,711 37.991
22/08/2017 19,667 19,845 0,63 19,899 19,667 51.462
21/08/2017 19,716 19,721 -0,45 19,840 19,711 85.038
18/08/2017 19,810 19,810 -0,25 19,845 19,647 103.287
17/08/2017 19,815 19,860 -0,25 19,894 19,716 86.988
16/08/2017 19,954 19,909 -0,25 19,998 19,865 69.661
15/08/2017 19,875 19,959 0,75 19,959 19,810 64.995
14/08/2017 19,652 19,810 0,65 19,919 19,543 319.066
11/08/2017 19,657 19,681 -0,58 19,776 19,617 126.337
10/08/2017 20,078 19,795 -1,65 20,078 19,696 217.936
09/08/2017 20,172 20,127 -0,27 20,172 19,974 78.729
08/08/2017 19,964 20,182 0,34 20,231 19,964 81.430
07/08/2017 20,097 20,112 -0,22 20,197 20,068 100.326
04/08/2017 20,058 20,157 0,49 20,236 20,058 102.351
03/08/2017 20,043 20,058 0,27 20,147 19,949 73.377
02/08/2017 20,083 20,003 -0,32 20,137 19,805 169.793
01/08/2017 20,132 20,068 0,20 20,172 20,038 76.936
31/07/2017 20,008 20,028 0,05 20,246 19,924 189.598
28/07/2017 20,107 20,018 -0,25 20,152 19,815 150.927
27/07/2017 20,261 20,068 -1,12 20,370 20,043 147.800
26/07/2017 20,122 20,296 0,05 20,459 20,122 173.457
25/07/2017 20,162 20,286 0,24 20,350 20,112 180.950
24/07/2017 20,365 20,236 -0,22 20,365 20,122 134.953
21/07/2017 20,251 20,281 0,17 20,296 20,167 149.804
20/07/2017 20,177 20,246 0,34 20,305 20,122 94.703
19/07/2017 20,063 20,177 0,25 20,246 20,018 178.575
18/07/2017 20,291 20,127 -0,17 20,305 20,058 124.387
17/07/2017 20,236 20,162 0,07 20,236 20,053 127.701
14/07/2017 20,063 20,147 0,64 20,147 19,904 195.489
13/07/2017 19,805 20,018 1,63 20,152 19,726 253.004
12/07/2017 19,622 19,696 0,58 19,746 19,543 180.668
11/07/2017 19,810 19,582 -1,25 19,815 19,533 259.219
10/07/2017 19,686 19,830 1,26 19,924 19,563 181.325
07/07/2017 19,513 19,582 0,25 19,587 19,365 103.776
06/07/2017 19,810 19,533 -1,40 19,899 19,498 177.674
05/07/2017 19,711 19,810 0,55 19,885 19,622 148.944
04/07/2017 19,691 19,701 0,00 19,746 19,483 128.931
03/07/2017 19,741 19,701 -0,55 19,840 19,612 56.410
30/06/2017 19,657 19,810 0,76 19,825 19,612 130.283
29/06/2017 19,889 19,662 -1,49 19,989 19,622 161.824
28/06/2017 20,097 19,959 -0,10 20,112 19,820 126.058
27/06/2017 20,450 19,979 -2,23 20,450 19,979 143.532
26/06/2017 20,445 20,435 0,51 20,479 20,263 96.195
23/06/2017 20,455 20,332 -0,36 20,499 20,244 125.274
22/06/2017 20,509 20,405 -0,79 20,509 20,302 121.961
21/06/2017 20,455 20,567 0,84 20,607 20,307 206.233
20/06/2017 20,288 20,396 0,12 20,567 20,288 184.716
19/06/2017 20,224 20,371 1,02 20,464 20,224 215.859
16/06/2017 20,136 20,165 -0,02 20,332 20,136 577.804
15/06/2017 20,141 20,170 0,51 20,293 19,885 182.810
14/06/2017 20,072 20,067 0,42 20,170 19,871 272.704
13/06/2017 20,057 19,984 -0,34 20,072 19,895 93.740
12/06/2017 20,435 20,052 -0,85 20,494 19,900 128.930
09/06/2017 20,337 20,224 -0,70 20,371 20,126 269.483
08/06/2017 20,352 20,366 -0,46 20,450 20,204 131.418
07/06/2017 20,523 20,459 -0,76 20,543 20,273 153.860
06/06/2017 20,764 20,616 -0,38 20,764 20,356 110.781
05/06/2017 20,842 20,695 -0,71 20,950 20,661 94.763
02/06/2017 20,719 20,842 0,62 20,872 20,680 101.957
01/06/2017 20,705 20,715 0,38 20,715 20,538 93.019
31/05/2017 20,558 20,636 0,36 20,695 20,528 137.882
30/05/2017 20,587 20,562 -0,14 20,651 20,401 108.489
29/05/2017 20,548 20,592 0,65 20,607 20,435 88.348
26/05/2017 20,474 20,459 -0,71 20,587 20,415 153.215
25/05/2017 20,651 20,607 0,14 20,675 20,479 111.803
24/05/2017 20,656 20,577 -0,29 20,656 20,464 107.092
23/05/2017 20,705 20,636 -0,10 20,729 20,445 154.515
22/05/2017 20,744 20,656 -0,07 20,744 20,484 253.840
19/05/2017 20,607 20,670 0,52 20,670 20,352 179.411
18/05/2017 20,489 20,562 0,99 20,562 19,625 387.389
17/05/2017 20,509 20,361 -0,95 20,607 20,278 117.326
16/05/2017 20,518 20,558 -0,12 20,656 20,509 254.549
15/05/2017 20,607 20,582 0,05 20,749 20,528 155.662
12/05/2017 20,459 20,572 0,26 20,607 20,459 131.410
11/05/2017 20,342 20,518 0,31 20,626 20,327 289.071
10/05/2017 20,538 20,455 0,00 20,538 20,278 136.657
09/05/2017 20,381 20,455 -0,10 20,533 20,381 89.310
08/05/2017 20,607 20,474 -0,48 20,724 20,435 122.365
05/05/2017 20,342 20,572 0,38 20,587 20,342 191.336
04/05/2017 20,371 20,494 1,41 20,572 20,234 315.934
03/05/2017 20,420 20,209 -1,03 20,484 20,209 163.265
02/05/2017 20,116 20,420 1,36 20,543 20,106 260.949
28/04/2017 20,190 20,145 -0,39 20,278 20,047 290.258
27/04/2017 19,380 20,224 5,15 20,244 19,341 618.708
26/04/2017 19,140 19,233 0,87 19,370 18,934 341.344
25/04/2017 19,184 19,066 -0,15 19,184 18,973 191.138
24/04/2017 19,086 19,095 1,09 19,105 18,929 198.453
21/04/2017 18,968 18,889 -0,88 19,056 18,831 207.895
20/04/2017 19,037 19,056 -0,99 19,262 19,037 207.368
19/04/2017 19,321 19,248 0,13 19,321 19,120 179.832
18/04/2017 19,331 19,223 -0,46 19,331 19,081 198.315
13/04/2017 19,326 19,311 0,69 19,380 19,213 166.499
12/04/2017 19,287 19,179 -0,38 19,326 19,120 287.092
11/04/2017 19,100 19,252 0,82 19,331 19,061 260.191
10/04/2017 19,095 19,095 0,00 19,120 18,997 99.636
07/04/2017 19,076 19,095 0,39 19,164 18,953 187.979
06/04/2017 18,938 19,022 -0,10 19,042 18,875 132.051
05/04/2017 19,086 19,042 0,28 19,086 18,948 195.212
04/04/2017 19,037 18,988 -0,15 19,086 18,889 232.047
03/04/2017 18,718 19,017 2,27 19,027 18,526 443.233
31/03/2017 18,423 18,595 0,88 18,605 18,379 143.521
30/03/2017 18,497 18,433 -0,24 18,507 18,360 201.269
29/03/2017 18,531 18,477 -0,24 18,584 18,312 250.427
28/03/2017 18,492 18,521 0,16 18,584 18,482 144.286
27/03/2017 18,759 18,492 -1,37 18,759 18,302 156.649
24/03/2017 18,696 18,749 0,99 18,749 18,506 175.504
23/03/2017 18,764 18,565 -1,01 18,764 18,536 128.550
22/03/2017 18,749 18,754 -0,18 18,788 18,574 283.990
21/03/2017 18,837 18,788 0,31 18,837 18,730 165.867
20/03/2017 18,506 18,730 1,21 18,871 18,506 165.080
17/03/2017 18,409 18,506 -0,24 18,574 18,409 441.810
16/03/2017 18,497 18,550 0,24 18,565 18,468 98.687
15/03/2017 18,312 18,506 0,95 18,574 18,302 107.219
14/03/2017 18,487 18,332 -1,07 18,642 18,327 200.276
13/03/2017 18,672 18,531 0,08 18,676 18,531 168.955
10/03/2017 18,390 18,516 0,85 18,570 18,346 164.807
09/03/2017 18,458 18,361 -0,47 18,526 18,361 146.124
08/03/2017 18,468 18,448 -0,18 18,570 18,361 130.393
07/03/2017 18,599 18,482 -0,39 18,613 18,458 197.985
06/03/2017 18,584 18,555 -0,16 18,686 18,506 139.258
03/03/2017 18,812 18,584 -0,88 18,822 18,584 201.861
02/03/2017 18,419 18,749 0,89 18,851 18,419 545.390
01/03/2017 18,604 18,584 -0,29 18,667 18,302 423.470
28/02/2017 18,725 18,638 -0,67 18,740 18,506 152.152
27/02/2017 18,798 18,764 -0,18 18,846 18,652 113.312
24/02/2017 19,094 18,798 -1,33 19,109 18,735 162.238
23/02/2017 19,055 19,050 -0,48 19,182 19,041 105.803
22/02/2017 19,162 19,143 0,36 19,172 18,958 167.558
21/02/2017 19,148 19,075 -0,10 19,167 19,002 136.378
20/02/2017 19,259 19,094 -0,10 19,284 18,924 122.766
17/02/2017 18,953 19,114 1,31 19,172 18,822 164.358
16/02/2017 18,953 18,866 0,10 18,978 18,808 270.215
15/02/2017 18,613 18,846 1,54 18,895 18,594 286.695
14/02/2017 18,623 18,560 -0,42 18,672 18,536 143.158
13/02/2017 18,749 18,638 -0,10 18,749 18,579 107.298
10/02/2017 18,749 18,657 -0,34 18,749 18,555 117.445
09/02/2017 18,749 18,720 0,44 18,749 18,623 138.460
08/02/2017 18,633 18,638 0,37 18,652 18,516 120.687
07/02/2017 18,506 18,570 0,58 18,618 18,400 98.358
06/02/2017 18,584 18,463 -0,50 18,657 18,409 107.518
03/02/2017 18,497 18,555 0,37 18,579 18,443 124.807
02/02/2017 18,574 18,487 -0,31 18,633 18,429 93.765
01/02/2017 18,579 18,545 -0,05 18,647 18,497 99.777
31/01/2017 18,808 18,555 -1,04 18,808 18,555 131.471
30/01/2017 18,769 18,749 -0,10 18,822 18,701 80.322
27/01/2017 18,749 18,769 -0,26 18,871 18,618 138.284
26/01/2017 18,754 18,817 0,21 18,968 18,754 136.293
25/01/2017 19,050 18,778 -1,15 19,080 18,778 148.581
24/01/2017 18,929 18,997 0,08 18,997 18,842 131.931
23/01/2017 19,225 18,982 -0,96 19,225 18,866 178.181
20/01/2017 19,366 19,167 -0,15 19,366 19,104 153.591
19/01/2017 19,128 19,196 0,41 19,196 18,992 188.642
18/01/2017 19,206 19,118 -1,01 19,458 19,089 221.531
17/01/2017 19,478 19,313 -1,02 19,575 19,298 126.793
16/01/2017 19,560 19,512 -0,15 19,638 19,512 57.442
13/01/2017 19,677 19,541 -0,10 19,677 19,473 103.347
12/01/2017 19,352 19,560 0,17 19,604 19,352 110.555
11/01/2017 19,507 19,526 0,10 19,526 19,347 75.802
10/01/2017 19,701 19,507 -0,94 19,774 19,458 156.221
09/01/2017 19,794 19,692 0,17 19,866 19,590 101.325
06/01/2017 19,813 19,658 0,15 19,813 19,531 57.787
05/01/2017 19,624 19,628 0,42 19,701 19,405 133.886
04/01/2017 19,429 19,546 0,95 19,560 19,342 193.931
03/01/2017 19,279 19,361 0,40 19,420 19,254 232.583
02/01/2017 19,084 19,284 -0,28 19,424 19,084 67.336
30/12/2016 19,429 19,337 -0,48 19,488 19,308 46.750
29/12/2016 19,220 19,429 0,76 19,478 19,220 88.774
28/12/2016 19,381 19,284 -0,20 19,381 19,206 65.546
27/12/2016 19,201 19,322 0,68 19,376 19,167 126.627
23/12/2016 19,186 19,191 -0,58 19,332 19,055 89.713
22/12/2016 19,352 19,303 0,94 19,352 19,007 108.904
21/12/2016 19,254 19,123 -0,68 19,332 19,123 118.123
20/12/2016 19,308 19,254 0,46 19,327 19,216 109.734
19/12/2016 19,002 19,167 0,54 19,284 18,944 90.083
16/12/2016 19,225 19,065 -0,56 19,264 19,055 143.605
15/12/2016 18,963 19,172 0,92 19,235 18,914 119.608
14/12/2016 19,254 18,997 -0,91 19,254 18,973 129.952
13/12/2016 19,118 19,172 0,53 19,259 19,055 139.078

Mas noticias

publicidad