Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 20,500 21,250 2,41 21,250 20,500 3.430
19/05/2022 20,900 20,750 -0,48 20,900 20,750 5.516
18/05/2022 21,250 20,850 0,00 21,250 20,850 2.305
17/05/2022 21,750 20,850 -3,02 21,750 20,850 5.360
16/05/2022 21,900 21,500 0,47 21,900 21,400 2.555
13/05/2022 21,650 21,400 -1,38 21,650 21,400 2.260
12/05/2022 20,650 21,700 0,93 21,700 20,650 979
11/05/2022 21,600 21,500 4,12 21,600 20,500 4.296
10/05/2022 21,800 20,650 -3,05 21,800 20,650 14.876
09/05/2022 21,900 21,300 -1,39 22,350 21,300 10.889
06/05/2022 21,500 21,600 0,47 21,800 21,500 1.625
05/05/2022 21,700 21,500 -0,69 21,950 21,500 4.920
04/05/2022 21,600 21,650 -1,81 22,100 21,600 3.441
03/05/2022 22,600 22,050 1,38 22,600 21,550 4.094
02/05/2022 21,700 21,750 -2,03 22,000 21,700 3.989
29/04/2022 21,750 22,200 2,78 22,200 21,450 3.477
28/04/2022 22,300 21,600 -0,92 22,300 21,500 2.662
27/04/2022 21,500 21,800 0,00 22,100 21,400 4.735
26/04/2022 22,000 21,800 0,46 22,100 21,400 13.073
25/04/2022 21,950 21,700 -0,69 22,100 21,150 13.542
22/04/2022 22,450 21,850 -1,80 22,450 21,750 12.632
21/04/2022 22,950 22,250 -0,22 22,950 22,250 12.587
20/04/2022 22,600 22,300 -2,41 23,000 22,250 13.713
19/04/2022 23,100 22,850 -3,38 23,450 22,500 15.379
14/04/2022 23,600 23,650 3,05 23,650 23,200 1.783
13/04/2022 23,350 22,950 -1,08 23,350 22,800 1.722
12/04/2022 23,700 23,200 1,75 23,750 22,700 2.112
11/04/2022 22,650 22,800 -0,65 23,400 22,650 5.574
08/04/2022 23,000 22,950 0,22 23,050 22,800 2.033
07/04/2022 23,500 22,900 -0,87 23,500 22,600 5.968
06/04/2022 23,050 23,100 -0,65 23,100 22,450 9.532
05/04/2022 23,550 23,250 0,65 23,550 23,100 1.521
04/04/2022 23,050 23,100 -1,07 23,350 23,000 1.283
01/04/2022 23,000 23,350 1,52 23,550 22,750 5.833
31/03/2022 23,100 23,000 -0,22 23,400 22,500 9.330
30/03/2022 24,250 23,050 -3,96 24,250 23,050 6.675
29/03/2022 25,450 24,000 -2,36 25,450 23,950 7.856
28/03/2022 24,193 24,580 3,25 24,870 23,999 16.344
25/03/2022 23,903 23,806 -0,40 24,193 23,612 8.217
24/03/2022 23,999 23,903 -0,40 24,580 23,709 8.548
23/03/2022 23,032 23,999 1,02 23,999 23,032 8.121
22/03/2022 22,548 23,757 -0,81 23,951 22,548 2.212
21/03/2022 22,645 23,951 1,02 24,048 22,548 1.717
18/03/2022 23,806 23,709 0,41 23,806 23,128 6.023
17/03/2022 22,403 23,612 2,52 23,757 22,403 2.993
16/03/2022 22,693 23,032 1,71 23,177 22,645 2.073
15/03/2022 23,516 22,645 0,43 23,516 22,257 2.648
14/03/2022 22,354 22,548 1,97 22,983 22,016 2.868
11/03/2022 21,870 22,112 2,47 22,209 21,483 2.968
10/03/2022 21,435 21,580 0,90 21,725 20,999 5.983
09/03/2022 21,193 21,387 0,91 21,870 21,193 3.070
08/03/2022 21,822 21,193 -2,67 21,822 21,193 9.508
07/03/2022 21,193 21,774 -1,75 21,870 20,564 12.498
04/03/2022 22,935 22,161 -6,15 23,128 21,919 10.356
03/03/2022 24,483 23,612 -1,61 24,483 22,838 5.366
02/03/2022 24,580 23,999 -1,20 24,580 23,999 9.057
01/03/2022 24,532 24,290 1,62 24,532 23,806 6.531
28/02/2022 24,386 23,903 -0,20 24,386 23,806 2.453
25/02/2022 23,661 23,951 2,91 24,145 23,322 2.403
24/02/2022 22,790 23,274 -3,80 23,612 22,790 10.851
23/02/2022 23,951 24,193 2,88 24,532 23,806 10.731
22/02/2022 23,709 23,516 -1,22 24,096 23,467 6.816
21/02/2022 24,677 23,806 -3,53 24,677 23,806 5.315
18/02/2022 24,193 24,677 3,87 24,870 23,999 19.880
17/02/2022 23,032 23,757 -1,80 24,290 23,032 5.838
16/02/2022 24,193 24,193 1,42 24,290 23,951 5.284
15/02/2022 23,612 23,854 2,28 24,386 23,419 12.606
14/02/2022 23,370 23,322 -0,21 23,612 22,983 7.301
11/02/2022 23,612 23,370 0,21 23,612 23,225 5.016
10/02/2022 23,419 23,322 0,84 23,612 23,322 4.833
09/02/2022 23,225 23,128 1,92 23,225 22,838 6.323
08/02/2022 23,274 22,693 -1,47 23,854 22,499 14.015
07/02/2022 23,128 23,032 -0,21 23,322 22,741 7.324
04/02/2022 23,370 23,080 -1,65 23,370 22,790 11.388
03/02/2022 23,564 23,467 0,21 23,564 23,370 4.213
02/02/2022 23,564 23,419 0,41 23,564 23,370 7.909
01/02/2022 23,951 23,322 -0,62 23,951 23,322 6.298
31/01/2022 23,999 23,467 -0,41 23,999 23,322 12.074
28/01/2022 23,467 23,564 2,31 23,709 23,032 6.234
27/01/2022 23,225 23,032 -0,83 23,225 22,935 8.244
26/01/2022 23,564 23,225 0,00 23,564 23,032 10.508
25/01/2022 23,903 23,225 -0,83 23,903 22,886 27.807
24/01/2022 24,096 23,419 -2,42 24,096 23,419 14.965
21/01/2022 24,628 23,999 -0,40 24,628 23,661 5.934
20/01/2022 24,774 24,096 -1,58 24,870 23,903 10.224
19/01/2022 23,516 24,483 5,42 24,483 23,274 20.195
18/01/2022 23,661 23,225 -0,21 23,661 23,225 6.924
17/01/2022 23,709 23,274 0,21 23,709 23,274 3.069
14/01/2022 23,661 23,225 0,00 23,709 23,225 9.712
13/01/2022 23,661 23,225 0,21 23,661 23,177 4.103
12/01/2022 23,516 23,177 0,00 23,564 23,128 4.437
11/01/2022 23,709 23,177 -0,21 23,709 23,128 5.886
10/01/2022 23,999 23,225 -0,21 23,999 23,128 17.709
07/01/2022 23,903 23,274 0,00 23,903 23,225 4.984
06/01/2022 23,709 23,274 -1,84 23,951 23,274 3.273
05/01/2022 23,419 23,709 1,45 23,709 23,225 8.180
04/01/2022 23,661 23,370 0,63 23,709 23,225 13.058
03/01/2022 23,322 23,225 -0,41 23,564 23,225 8.635
30/12/2021 23,274 23,322 0,21 23,322 22,838 13.280
29/12/2021 23,128 23,274 1,48 23,274 22,886 8.787
28/12/2021 23,128 22,935 -0,21 23,128 22,741 8.683
27/12/2021 22,983 22,983 0,00 23,128 22,790 15.350
23/12/2021 22,693 22,983 1,71 23,080 22,451 8.453
22/12/2021 22,693 22,596 0,65 22,741 22,548 8.368
21/12/2021 22,451 22,451 2,43 22,451 21,822 7.127
20/12/2021 22,596 21,919 -2,79 22,596 21,919 9.138
17/12/2021 22,499 22,548 -0,21 22,645 22,306 13.671
16/12/2021 22,693 22,596 0,43 22,838 22,403 5.341
15/12/2021 21,822 22,499 1,97 22,741 21,822 4.939
14/12/2021 22,306 22,064 -1,51 22,354 21,967 7.753
13/12/2021 22,886 22,403 -0,86 22,935 22,354 19.053
10/12/2021 22,548 22,596 -1,89 23,032 22,499 11.495
09/12/2021 23,564 23,032 -2,86 23,564 23,032 8.965
08/12/2021 24,193 23,709 0,00 24,290 23,709 4.814
07/12/2021 23,757 23,709 0,82 24,193 23,661 2.549
06/12/2021 23,516 23,516 -0,41 23,709 23,370 7.093
03/12/2021 23,757 23,612 -2,40 24,193 23,612 8.648
02/12/2021 24,483 24,193 1,01 24,483 23,709 32.663
01/12/2021 23,564 23,951 1,43 24,048 23,516 10.611
30/11/2021 23,999 23,612 -2,20 23,999 23,516 7.017
29/11/2021 24,677 24,145 -0,20 24,677 23,999 5.862
26/11/2021 24,193 24,193 -1,57 24,386 23,806 13.143
25/11/2021 24,580 24,580 0,79 24,580 24,096 11.091
24/11/2021 24,338 24,386 3,70 24,386 23,854 10.318
23/11/2021 23,564 23,516 0,62 23,612 23,322 8.428
22/11/2021 23,467 23,370 0,84 23,516 23,128 6.062
19/11/2021 23,419 23,177 -1,03 23,564 23,177 10.648
18/11/2021 23,467 23,419 -1,02 23,757 23,225 8.640
17/11/2021 23,661 23,661 0,00 23,854 23,419 8.555
16/11/2021 23,757 23,661 -0,61 23,999 23,467 17.358
15/11/2021 23,999 23,806 0,00 24,048 23,661 11.096
12/11/2021 23,806 23,806 0,00 23,951 23,612 10.405
11/11/2021 23,709 23,806 -0,20 23,951 23,709 3.161
10/11/2021 23,757 23,854 -0,40 24,145 23,709 4.983
09/11/2021 23,806 23,951 1,02 24,241 23,419 32.358
08/11/2021 24,580 23,709 -1,01 24,580 23,709 18.004
05/11/2021 23,419 23,951 2,06 24,145 23,322 12.225
04/11/2021 23,274 23,467 0,83 23,661 22,983 161.338
03/11/2021 24,096 23,274 -2,43 24,096 23,274 13.742
02/11/2021 24,096 23,854 -1,00 24,386 23,854 16.184
01/11/2021 24,725 24,096 0,20 24,725 23,951 11.457
29/10/2021 23,999 24,048 -1,19 24,580 23,903 14.754
28/10/2021 24,435 24,338 -1,37 24,677 24,338 8.632
27/10/2021 23,709 24,677 3,66 24,822 23,709 34.128
26/10/2021 23,757 23,806 -0,40 24,241 23,612 16.086
25/10/2021 23,322 23,903 3,56 23,951 23,225 21.388
22/10/2021 23,032 23,080 -0,21 23,322 23,032 17.910
21/10/2021 22,645 23,128 1,27 23,177 22,645 4.688
20/10/2021 23,128 22,838 -1,26 23,128 22,838 11.286
19/10/2021 22,645 23,128 1,06 23,128 22,645 13.594
18/10/2021 22,838 22,886 -0,21 23,128 22,838 8.929
15/10/2021 22,645 22,935 1,28 23,225 22,645 19.698
14/10/2021 22,548 22,645 0,21 22,886 22,499 12.239
13/10/2021 22,354 22,596 -0,43 22,790 22,354 19.575
12/10/2021 22,306 22,693 0,00 22,838 22,306 10.152
11/10/2021 22,838 22,693 -1,05 22,838 22,451 12.076
08/10/2021 22,741 22,935 0,00 23,177 22,741 14.187
07/10/2021 23,564 22,935 -0,63 23,564 22,741 9.946
06/10/2021 23,419 23,080 -1,85 23,419 22,645 89.652
05/10/2021 23,999 23,516 -1,82 24,096 23,370 42.801
04/10/2021 24,193 23,951 -1,00 24,290 23,903 13.487
01/10/2021 23,951 24,193 0,00 24,435 23,516 19.513
30/09/2021 24,580 24,193 -0,60 24,967 24,193 14.654
29/09/2021 25,064 24,338 -2,33 25,354 24,290 51.054
28/09/2021 26,225 24,919 -4,28 26,225 24,822 46.405
27/09/2021 26,709 26,032 -0,19 26,709 25,548 46.197
24/09/2021 26,080 26,080 -0,92 26,274 25,935 27.102
23/09/2021 26,370 26,322 0,74 26,515 25,935 82.737
22/09/2021 26,274 26,128 0,37 26,419 25,838 46.497
21/09/2021 26,128 26,032 -0,19 26,177 25,499 42.272
20/09/2021 26,564 26,080 -3,23 26,612 25,741 75.375
17/09/2021 26,806 26,951 0,72 27,290 26,709 80.105
16/09/2021 26,515 26,757 0,36 26,854 26,515 48.261
15/09/2021 26,999 26,661 -1,08 26,999 26,515 42.282
14/09/2021 26,564 26,951 1,64 27,193 26,370 56.135
13/09/2021 26,612 26,515 -0,36 26,854 26,322 60.960
10/09/2021 26,419 26,612 0,00 26,661 26,322 42.391
09/09/2021 26,128 26,612 0,92 26,709 26,128 50.616
08/09/2021 27,193 26,370 -2,33 27,193 26,370 58.380
07/09/2021 26,951 26,999 -0,53 27,290 26,951 59.104
06/09/2021 27,241 27,144 -0,36 27,435 26,999 50.339
03/09/2021 27,532 27,241 -1,23 27,628 27,144 17.958
02/09/2021 26,951 27,580 2,70 27,677 26,806 77.938
01/09/2021 26,709 26,854 0,91 27,241 26,661 72.046
31/08/2021 26,661 26,612 -0,36 26,951 26,564 46.204
30/08/2021 26,903 26,709 -0,72 26,903 26,419 35.939
27/08/2021 26,806 26,903 1,09 26,999 26,467 48.101
26/08/2021 26,467 26,612 0,00 26,709 26,322 42.170
25/08/2021 26,370 26,612 0,18 26,757 26,370 33.741
24/08/2021 26,854 26,564 -0,72 26,854 26,467 57.233
23/08/2021 26,322 26,757 0,00 26,903 26,322 33.684
20/08/2021 26,370 26,757 0,36 26,999 26,274 52.089
19/08/2021 26,661 26,661 0,73 26,757 26,080 71.087
18/08/2021 26,612 26,467 0,92 26,709 25,790 62.879
17/08/2021 25,838 26,225 0,37 26,564 25,354 39.326
16/08/2021 25,983 26,128 2,86 26,564 25,306 66.771
13/08/2021 25,064 25,403 0,00 25,741 24,967 82.123
12/08/2021 25,112 25,403 1,94 25,548 24,677 88.708
11/08/2021 24,677 24,919 1,38 24,919 24,193 54.294
10/08/2021 24,580 24,580 0,20 24,725 24,483 10.155
09/08/2021 24,919 24,532 0,00 24,919 24,386 8.344
06/08/2021 24,241 24,532 0,20 24,580 24,193 15.820
05/08/2021 24,435 24,483 -0,98 24,774 24,386 9.115
04/08/2021 24,677 24,725 0,59 24,725 24,338 10.654
03/08/2021 25,112 24,580 -1,17 25,112 24,338 11.997
02/08/2021 24,870 24,870 0,78 25,112 24,241 28.997
30/07/2021 24,580 24,677 1,59 24,725 23,854 33.411
29/07/2021 24,580 24,290 -0,99 24,677 24,048 18.909
28/07/2021 24,628 24,532 0,60 24,725 24,096 22.675
27/07/2021 23,882 24,386 1,92 24,386 23,836 22.002
26/07/2021 24,386 23,928 -0,76 24,570 23,836 37.193
23/07/2021 24,478 24,111 -0,38 24,478 23,836 16.235
22/07/2021 24,478 24,203 0,00 24,753 24,020 22.036
21/07/2021 24,295 24,203 1,54 24,478 23,516 26.659
20/07/2021 23,332 23,836 2,56 23,836 23,149 23.343
19/07/2021 23,378 23,240 0,60 23,470 22,736 14.160
16/07/2021 22,645 23,103 2,02 23,149 22,645 20.197
15/07/2021 22,965 22,645 -1,20 22,965 22,507 11.887
14/07/2021 23,057 22,920 -0,20 23,240 22,782 17.453
13/07/2021 23,195 22,965 -0,40 23,195 22,645 22.342
12/07/2021 23,149 23,057 0,60 23,149 22,874 15.832
09/07/2021 23,057 22,920 0,00 23,149 22,645 20.910
08/07/2021 23,332 22,920 -0,20 23,332 22,782 21.595
07/07/2021 23,103 22,965 1,42 23,424 22,874 34.792
06/07/2021 22,232 22,645 1,44 22,782 22,232 20.726
05/07/2021 22,186 22,324 0,62 22,461 21,819 24.376
02/07/2021 22,094 22,186 1,26 22,232 21,819 22.919
01/07/2021 21,544 21,911 2,58 22,186 21,178 49.436
30/06/2021 21,315 21,361 -1,06 21,728 20,903 29.602
29/06/2021 20,628 21,590 5,13 21,636 20,353 23.369
28/06/2021 21,682 20,536 -2,61 21,682 20,536 16.700
25/06/2021 21,269 21,086 0,22 21,269 21,086 12.971
24/06/2021 21,269 21,040 0,66 21,269 20,994 11.236
23/06/2021 21,040 20,903 -0,44 21,499 20,903 10.315
22/06/2021 20,903 20,994 0,44 21,040 20,719 16.557
21/06/2021 21,178 20,903 -0,44 21,178 20,582 37.991
18/06/2021 21,361 20,994 -1,93 21,453 20,949 48.825
17/06/2021 21,911 21,407 -2,10 21,911 21,361 21.956
16/06/2021 21,911 21,865 1,27 21,911 21,544 31.793
15/06/2021 21,544 21,590 0,21 21,728 21,544 12.408
14/06/2021 21,453 21,544 0,43 21,636 21,453 17.231
11/06/2021 21,361 21,453 -0,43 21,590 21,361 23.067
10/06/2021 21,682 21,544 -0,42 21,682 21,499 25.921
09/06/2021 21,544 21,636 0,85 21,682 21,361 48.244
08/06/2021 21,132 21,453 1,96 21,636 21,132 57.860
07/06/2021 20,536 21,040 2,91 21,132 20,398 52.351
04/06/2021 20,444 20,444 0,00 20,673 20,353 28.398
03/06/2021 20,169 20,444 1,83 20,444 19,940 34.571
02/06/2021 19,986 20,078 0,69 20,123 19,848 20.976
01/06/2021 19,161 19,940 3,82 19,986 19,161 29.262
31/05/2021 19,252 19,207 0,72 19,436 19,115 33.583
28/05/2021 18,794 19,069 1,46 19,207 18,565 44.041
27/05/2021 18,042 18,794 4,59 18,794 18,042 361.055
26/05/2021 18,565 17,969 -3,69 18,840 17,712 143.265
25/05/2021 19,069 18,657 -0,97 19,619 18,382 47.557

AEDAS HOMES (AEDAS)AEDAS HOMES (AEDAS)

0,502,41 %
21,25

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.