Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 16,140 16,080 0,37 16,180 16,000 51.532
19/05/2022 16,300 16,020 -2,44 16,360 16,020 68.174
18/05/2022 16,460 16,420 0,61 16,560 16,340 31.951
17/05/2022 16,400 16,320 -1,09 16,680 16,320 35.548
16/05/2022 16,460 16,500 1,10 16,580 16,300 51.857
13/05/2022 16,380 16,320 -0,12 16,440 16,300 15.246
12/05/2022 16,300 16,340 -0,61 16,500 16,260 31.078
11/05/2022 16,320 16,440 0,12 16,620 16,320 32.943
10/05/2022 16,500 16,420 0,49 16,620 16,380 25.883
09/05/2022 16,500 16,340 -1,57 16,580 16,240 33.882
06/05/2022 16,600 16,600 -1,19 16,700 16,500 27.719
05/05/2022 17,000 16,800 0,12 17,000 16,720 34.650
04/05/2022 17,000 16,780 -1,06 17,000 16,720 31.715
03/05/2022 16,960 16,960 -0,24 17,120 16,880 58.433
02/05/2022 16,780 17,000 0,00 17,100 16,780 36.879
29/04/2022 17,000 17,000 0,12 17,060 16,680 100.701
28/04/2022 16,840 16,980 1,19 17,120 16,720 104.972
27/04/2022 16,300 16,780 2,82 16,800 16,300 72.631
26/04/2022 16,340 16,320 -0,61 16,580 16,320 29.946
25/04/2022 16,460 16,420 0,00 16,560 16,260 41.615
22/04/2022 16,200 16,420 0,74 16,460 16,200 44.128
21/04/2022 16,360 16,300 -0,24 16,420 16,260 31.427
20/04/2022 16,160 16,340 0,86 16,420 16,160 32.093
19/04/2022 16,380 16,200 -0,61 16,380 16,140 35.631
14/04/2022 16,300 16,300 0,99 16,360 16,120 33.773
13/04/2022 16,100 16,140 -0,49 16,300 16,100 40.646
12/04/2022 16,380 16,220 -1,10 16,380 16,160 44.669
11/04/2022 16,460 16,400 0,37 16,460 16,320 40.868
08/04/2022 16,100 16,340 1,11 16,360 16,100 41.256
07/04/2022 16,140 16,160 0,62 16,180 16,060 25.104
06/04/2022 16,080 16,060 -0,12 16,160 16,000 31.420
05/04/2022 16,100 16,080 0,37 16,240 15,980 91.386
04/04/2022 16,060 16,020 0,25 16,140 15,860 45.616
01/04/2022 16,080 15,980 0,25 16,280 15,920 87.208
31/03/2022 16,080 15,940 -0,75 16,140 15,860 64.258
30/03/2022 16,120 16,060 0,19 16,180 15,880 76.536
29/03/2022 15,931 16,030 0,62 16,109 15,931 55.128
28/03/2022 16,030 15,931 0,12 16,149 15,931 61.491
25/03/2022 16,050 15,911 -0,49 16,109 15,911 39.598
24/03/2022 16,050 15,990 0,50 16,070 15,911 48.224
23/03/2022 15,951 15,911 0,00 16,089 15,911 51.536
22/03/2022 16,030 15,911 -1,47 16,109 15,852 109.030
21/03/2022 16,129 16,149 0,25 16,247 16,050 57.589
18/03/2022 16,149 16,109 0,99 16,149 15,892 121.106
17/03/2022 16,208 15,951 -1,34 16,287 15,892 169.740
16/03/2022 15,911 16,168 2,12 16,188 15,872 74.353
15/03/2022 15,813 15,832 -0,62 15,911 15,714 113.872
14/03/2022 16,070 15,931 0,00 16,070 15,892 83.775
11/03/2022 16,247 15,931 -2,07 16,346 15,931 135.760
10/03/2022 16,267 16,267 1,23 16,425 16,030 73.535
09/03/2022 16,109 16,070 0,62 16,287 15,852 126.939
08/03/2022 15,832 15,971 1,38 16,346 15,734 108.935
07/03/2022 16,247 15,753 -5,68 16,247 15,437 169.638
04/03/2022 16,504 16,702 1,08 17,018 16,485 125.099
03/03/2022 17,058 16,524 -2,90 17,058 16,504 41.866
02/03/2022 16,900 17,018 0,47 17,196 16,821 129.155
01/03/2022 16,504 16,939 3,63 16,959 16,425 129.701
28/02/2022 16,267 16,346 -0,96 16,643 16,267 100.898
25/02/2022 16,485 16,504 0,12 16,663 16,247 132.833
24/02/2022 16,050 16,485 -0,95 16,722 16,010 126.852
23/02/2022 16,544 16,643 1,08 16,742 16,445 48.306
22/02/2022 16,346 16,465 -0,48 16,485 16,287 58.257
21/02/2022 16,406 16,544 0,84 16,583 16,366 40.381
18/02/2022 16,406 16,406 -0,36 16,485 16,326 37.512
17/02/2022 16,544 16,465 -0,48 16,564 16,366 47.471
16/02/2022 16,564 16,544 0,36 16,603 16,425 87.722
15/02/2022 16,326 16,485 0,36 16,623 16,326 64.249
14/02/2022 16,445 16,425 -1,07 16,583 16,366 54.470
11/02/2022 16,287 16,603 1,20 16,623 16,287 65.206
10/02/2022 16,247 16,406 0,36 16,485 16,247 63.862
09/02/2022 16,208 16,346 1,97 16,465 16,149 69.237
08/02/2022 16,030 16,030 0,00 16,129 15,931 75.688
07/02/2022 16,109 16,030 -0,49 16,149 16,030 43.480
04/02/2022 16,168 16,109 -0,61 16,247 16,050 131.094
03/02/2022 16,406 16,208 -1,09 16,406 16,208 28.802
02/02/2022 16,465 16,386 0,48 16,465 16,208 93.214
01/02/2022 16,544 16,307 0,12 16,544 16,247 67.286
31/01/2022 16,425 16,287 -1,08 16,603 16,247 72.190
28/01/2022 16,742 16,465 -1,07 16,742 16,406 62.198
27/01/2022 16,603 16,643 -0,36 16,663 16,445 54.738
26/01/2022 16,643 16,702 0,48 16,761 16,603 35.367
25/01/2022 16,564 16,623 0,12 16,643 16,425 51.476
24/01/2022 16,860 16,603 -1,64 16,860 16,564 96.705
21/01/2022 16,742 16,880 0,47 16,900 16,682 53.868
20/01/2022 16,801 16,801 -0,47 16,939 16,761 53.497
19/01/2022 16,702 16,880 0,47 16,880 16,702 64.171
18/01/2022 16,919 16,801 -0,23 16,919 16,742 52.007
17/01/2022 16,801 16,840 0,24 16,919 16,742 40.986
14/01/2022 16,682 16,801 1,07 16,801 16,544 50.089
13/01/2022 16,702 16,623 0,00 16,702 16,524 44.889
12/01/2022 16,663 16,623 -0,12 16,682 16,504 41.972
11/01/2022 16,623 16,643 0,48 16,742 16,504 47.998
10/01/2022 16,564 16,564 -0,48 16,663 16,504 79.519
07/01/2022 16,722 16,643 -0,24 16,722 16,583 22.988
06/01/2022 16,663 16,682 0,12 16,682 16,504 28.901
05/01/2022 16,702 16,663 -0,12 16,702 16,564 34.566
04/01/2022 16,702 16,682 0,72 16,702 16,504 41.216
03/01/2022 16,742 16,564 -0,71 16,742 16,504 32.400
30/12/2021 16,583 16,682 -0,12 16,742 16,583 50.020
29/12/2021 16,682 16,702 0,12 16,702 16,603 52.992
28/12/2021 16,504 16,682 0,48 16,702 16,485 62.102
27/12/2021 16,445 16,603 0,72 16,603 16,445 42.181
23/12/2021 16,445 16,485 0,00 16,524 16,445 67.121
22/12/2021 16,445 16,485 -0,36 16,564 16,445 33.379
21/12/2021 16,663 16,544 -0,12 16,663 16,445 33.663
20/12/2021 16,485 16,564 0,42 16,564 16,287 65.383
17/12/2021 16,437 16,494 0,35 16,571 16,380 72.294
16/12/2021 16,322 16,437 0,35 16,494 16,322 39.263
15/12/2021 16,322 16,380 0,47 16,380 16,227 53.150
14/12/2021 16,571 16,303 -1,04 16,571 16,284 35.961
13/12/2021 16,514 16,475 0,00 16,552 16,399 27.611
10/12/2021 16,246 16,475 0,94 16,571 16,227 49.832
09/12/2021 16,437 16,322 0,35 16,437 16,208 30.979
08/12/2021 16,418 16,265 -0,58 16,437 16,208 28.922
07/12/2021 16,322 16,361 1,06 16,380 16,227 33.699
06/12/2021 16,074 16,189 1,07 16,284 16,017 28.381
03/12/2021 16,112 16,017 -0,36 16,150 15,978 32.914
02/12/2021 16,055 16,074 -0,59 16,170 16,017 54.750
01/12/2021 16,399 16,170 -0,47 16,399 16,036 67.851
30/11/2021 16,303 16,246 0,00 16,475 16,227 110.350
29/11/2021 16,399 16,246 0,00 16,399 16,227 37.178
26/11/2021 16,399 16,246 -1,39 16,514 16,208 64.004
25/11/2021 16,303 16,475 1,77 16,533 16,265 68.684
24/11/2021 16,246 16,189 -0,35 16,246 16,093 111.244
23/11/2021 16,380 16,246 -1,05 16,456 16,189 35.997
22/11/2021 16,418 16,418 0,23 16,533 16,342 49.267
19/11/2021 16,399 16,380 0,47 16,418 16,284 45.185
18/11/2021 16,208 16,303 -1,16 16,456 16,150 41.689
17/11/2021 16,303 16,494 1,29 16,533 16,246 92.323
16/11/2021 16,246 16,284 0,59 16,303 16,131 32.631
15/11/2021 16,189 16,189 -0,12 16,208 16,074 54.306
12/11/2021 16,189 16,208 0,00 16,322 16,131 44.047
11/11/2021 16,208 16,208 -0,24 16,342 16,150 51.785
10/11/2021 16,303 16,246 -1,05 16,437 16,246 83.392
09/11/2021 16,322 16,418 0,70 16,456 16,265 36.922
08/11/2021 16,628 16,303 -1,61 16,628 16,265 45.267
05/11/2021 16,743 16,571 -0,23 16,781 16,571 51.574
04/11/2021 16,686 16,609 -0,57 16,819 16,494 233.693
03/11/2021 16,647 16,705 0,69 16,705 16,475 77.461
02/11/2021 16,552 16,590 -0,34 16,800 16,552 77.581
01/11/2021 16,399 16,647 1,52 16,647 16,399 58.842
29/10/2021 16,284 16,399 1,06 16,418 16,131 107.347
28/10/2021 16,342 16,227 0,35 16,342 16,074 49.438
27/10/2021 16,284 16,170 0,48 16,303 16,055 60.871
26/10/2021 16,265 16,093 -0,36 16,284 15,940 27.087
25/10/2021 16,074 16,150 0,12 16,208 16,074 34.288
22/10/2021 16,227 16,131 -0,71 16,246 15,959 72.745
21/10/2021 16,265 16,246 -0,23 16,380 16,189 66.686
20/10/2021 16,246 16,284 0,12 16,284 16,112 47.417
19/10/2021 16,227 16,265 -0,12 16,284 16,150 52.818
18/10/2021 16,227 16,284 0,59 16,284 16,093 40.629
15/10/2021 15,940 16,189 2,05 16,208 15,845 88.627
14/10/2021 16,055 15,864 -1,66 16,189 15,845 81.115
13/10/2021 15,959 16,131 0,24 16,131 15,959 35.441
12/10/2021 16,093 16,093 0,36 16,131 15,959 36.753
11/10/2021 15,959 16,036 0,00 16,036 15,883 40.814
08/10/2021 16,131 16,036 0,12 16,131 15,940 41.150
07/10/2021 15,959 16,017 0,72 16,093 15,902 50.194
06/10/2021 15,787 15,902 0,73 15,902 15,654 60.416
05/10/2021 15,845 15,787 -0,12 15,902 15,673 47.270
04/10/2021 15,596 15,806 1,22 15,826 15,558 66.107
01/10/2021 15,711 15,615 -0,73 15,749 15,577 45.280
30/09/2021 15,634 15,730 0,37 15,902 15,615 65.955
29/09/2021 15,749 15,673 -0,06 15,845 15,596 61.321
28/09/2021 15,909 15,682 -0,24 15,909 15,626 66.705
27/09/2021 15,871 15,720 -0,24 16,192 15,663 97.761
24/09/2021 15,682 15,758 0,48 15,758 15,588 81.584
23/09/2021 15,607 15,682 0,36 15,852 15,607 117.145
22/09/2021 15,814 15,626 -0,48 15,871 15,588 122.930
21/09/2021 15,682 15,701 1,09 15,758 15,512 85.746
20/09/2021 15,531 15,531 0,37 15,569 15,399 136.294
17/09/2021 15,380 15,474 0,24 15,644 15,380 119.123
16/09/2021 15,418 15,437 0,12 15,493 15,361 87.782
15/09/2021 15,966 15,418 -1,57 15,966 15,380 67.992
14/09/2021 15,871 15,663 -1,07 15,871 15,644 68.155
13/09/2021 15,644 15,833 1,82 15,833 15,569 56.661
10/09/2021 15,909 15,550 -1,56 15,909 15,531 76.118
09/09/2021 15,984 15,796 -0,95 15,984 15,720 60.434
08/09/2021 15,966 15,947 0,12 16,041 15,871 69.923
07/09/2021 16,060 15,928 -0,82 16,060 15,928 36.427
06/09/2021 16,060 16,060 0,35 16,136 16,022 26.754
03/09/2021 15,984 16,003 0,12 16,117 15,966 28.130
02/09/2021 15,984 15,984 -0,35 16,041 15,909 116.270
01/09/2021 16,192 16,041 -0,12 16,192 15,984 44.512
31/08/2021 16,041 16,060 0,59 16,117 16,003 43.478
30/08/2021 15,966 15,966 -0,35 16,079 15,966 42.256
27/08/2021 16,022 16,022 0,00 16,098 15,966 24.813
26/08/2021 16,060 16,022 0,24 16,117 15,984 38.901
25/08/2021 16,249 15,984 -0,35 16,362 15,984 61.197
24/08/2021 16,173 16,041 0,00 16,173 16,041 47.953
23/08/2021 16,249 16,041 -0,35 16,249 16,041 20.885
20/08/2021 16,098 16,098 0,00 16,136 16,022 19.687
19/08/2021 15,966 16,098 0,71 16,117 15,928 66.017
18/08/2021 15,947 15,984 0,24 16,136 15,947 28.638
17/08/2021 16,041 15,947 -0,59 16,060 15,947 27.592
16/08/2021 16,041 16,041 0,00 16,060 15,984 26.383
13/08/2021 16,098 16,041 0,00 16,155 16,022 38.458
12/08/2021 16,117 16,041 -0,47 16,136 16,041 59.720
11/08/2021 16,155 16,117 -0,23 16,155 16,060 46.743
10/08/2021 16,022 16,155 0,83 16,155 15,984 61.791
09/08/2021 16,173 16,022 -0,24 16,249 15,984 44.152
06/08/2021 15,966 16,060 0,59 16,098 15,890 40.690
05/08/2021 16,060 15,966 -0,59 16,136 15,928 59.519
04/08/2021 16,155 16,060 0,12 16,306 16,041 62.559
03/08/2021 16,249 16,041 -1,16 16,325 15,966 113.305
02/08/2021 16,287 16,230 0,47 16,400 16,173 58.598
30/07/2021 16,192 16,155 -0,12 16,268 16,098 87.917
29/07/2021 16,306 16,173 -0,47 16,381 16,173 83.585
28/07/2021 16,532 16,249 -1,83 16,570 16,249 59.223
27/07/2021 16,495 16,551 0,81 16,570 16,268 66.682
26/07/2021 16,684 16,419 -0,69 16,684 16,419 46.290
23/07/2021 16,438 16,532 0,81 16,570 16,343 20.263
22/07/2021 16,476 16,400 0,81 16,476 16,306 32.406
21/07/2021 16,532 16,268 -0,46 16,532 16,268 30.114
20/07/2021 16,287 16,343 0,58 16,381 16,249 30.728
19/07/2021 16,438 16,249 -1,38 16,495 16,249 58.916
16/07/2021 16,684 16,476 -0,80 16,740 16,438 58.812
15/07/2021 16,873 16,608 -2,66 17,080 16,608 101.378
14/07/2021 17,213 17,061 -0,88 17,250 16,948 278.942
13/07/2021 17,043 17,213 1,00 17,213 17,024 117.838
12/07/2021 16,910 17,043 1,58 17,137 16,759 125.672
09/07/2021 16,721 16,778 1,25 16,835 16,457 78.798
08/07/2021 16,570 16,570 0,00 16,627 16,532 91.835
07/07/2021 16,608 16,570 0,00 16,608 16,438 60.666
06/07/2021 16,627 16,570 0,23 16,627 16,438 37.598
05/07/2021 16,721 16,532 -0,91 16,721 16,495 28.189
02/07/2021 16,532 16,684 0,23 16,684 16,495 54.299
01/07/2021 16,646 16,646 -0,56 16,797 16,551 47.471
30/06/2021 16,910 16,740 0,00 16,910 16,684 62.251
29/06/2021 16,702 16,740 -0,23 16,873 16,627 39.924
28/06/2021 16,759 16,778 0,17 16,910 16,514 70.021
25/06/2021 16,507 16,750 1,47 16,750 16,507 68.400
24/06/2021 16,507 16,507 0,57 16,507 16,357 50.389
23/06/2021 16,469 16,413 -0,23 16,544 16,357 25.733
22/06/2021 16,395 16,451 -0,23 16,544 16,395 59.416
21/06/2021 16,395 16,488 1,15 16,544 16,264 73.558
18/06/2021 16,563 16,301 -1,02 16,563 16,226 142.827
17/06/2021 16,656 16,469 -0,56 16,656 16,432 30.905
16/06/2021 16,245 16,563 1,26 16,563 16,245 61.582
15/06/2021 16,357 16,357 0,34 16,376 16,189 72.006
14/06/2021 16,488 16,301 0,00 16,488 16,226 51.222
11/06/2021 16,357 16,301 -0,57 16,413 16,301 15.495
10/06/2021 16,320 16,395 -0,11 16,507 16,320 25.440
09/06/2021 16,301 16,413 0,57 16,488 16,301 44.898
08/06/2021 16,376 16,320 -0,11 16,432 16,301 26.700
07/06/2021 16,301 16,338 -0,11 16,451 16,301 26.066
04/06/2021 16,581 16,357 -0,23 16,581 16,338 28.577
03/06/2021 16,301 16,395 0,57 16,413 16,301 27.607
02/06/2021 16,301 16,301 -0,68 16,544 16,282 46.253
01/06/2021 16,170 16,413 0,57 16,544 16,170 70.300
31/05/2021 16,451 16,320 0,34 16,881 16,320 97.145
28/05/2021 16,357 16,264 0,93 16,357 16,133 26.433
27/05/2021 16,301 16,114 -0,23 16,301 16,114 116.679
26/05/2021 16,189 16,152 -0,46 16,282 16,152 50.351
25/05/2021 16,320 16,226 -0,23 16,320 16,152 44.330

EBRO FOODS (EBRO)EBRO FOODS (EBRO)

0,060,37 %
16,08

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.