Evolución histórico 51job, Inc.

Fecha	Abierto	Máximo	Mínimo	Cierre	Volumen	Cierre ajustado*
9-feb-10	15,90	15,90	15,33	15,60	28.800	15,60
8-feb-10	15,71	15,83	15,70	15,72	15.000	15,72
5-feb-10	15,95	15,95	15,31	15,71	19.600	15,71
4-feb-10	16,16	16,17	15,95	16,10	14.100	16,10
3-feb-10	15,99	16,74	15,98	16,73	14.300	16,73
2-feb-10	15,75	15,98	15,70	15,88	14.800	15,88
1-feb-10	16,00	16,11	15,60	15,80	18.800	15,80
29-ene-10	16,20	16,30	15,75	15,99	84.800	15,99
28-ene-10	16,07	16,49	16,05	16,30	22.200	16,30
27-ene-10	16,22	16,40	16,00	16,23	92.400	16,23
26-ene-10	16,59	16,59	16,12	16,28	22.000	16,28
25-ene-10	16,56	16,70	16,26	16,60	22.900	16,60
22-ene-10	15,76	16,65	15,76	16,30	52.300	16,30
21-ene-10	17,00	17,00	15,88	15,97	132.600	15,97
20-ene-10	18,02	18,13	16,83	17,04	64.200	17,04
19-ene-10	18,55	18,55	18,07	18,19	7.100	18,19
15-ene-10	18,00	18,65	18,00	18,30	6.100	18,30
14-ene-10	18,52	18,52	18,30	18,31	5.300	18,31
13-ene-10	18,71	18,85	18,52	18,61	2.900	18,61
12-ene-10	18,86	19,00	18,65	18,72	36.000	18,72
11-ene-10	19,33	19,33	18,96	18,96	26.200	18,96
8-ene-10	19,00	19,08	18,61	19,04	38.100	19,04
7-ene-10	18,43	19,00	18,25	19,00	54.200	19,00
6-ene-10	18,47	18,65	18,36	18,44	39.400	18,44
5-ene-10	17,92	18,50	17,90	18,30	28.200	18,30
4-ene-10	17,73	18,23	17,73	17,90	5.400	17,90
31-dic-09	17,72	17,96	17,54	17,78	16.800	17,78
30-dic-09	17,63	17,96	17,41	17,55	22.100	17,55
29-dic-09	17,98	17,99	17,55	17,86	5.600	17,86
28-dic-09	17,60	17,92	17,37	17,88	9.600	17,88
24-dic-09	17,51	17,95	17,46	17,81	7.300	17,81
23-dic-09	17,37	17,45	16,66	17,45	36.600	17,45
22-dic-09	17,53	17,59	16,87	17,33	83.800	17,33
21-dic-09	17,54	17,81	17,45	17,55	11.600	17,55
18-dic-09	17,18	17,90	17,15	17,54	31.700	17,54
17-dic-09	17,47	17,57	17,00	17,34	29.600	17,34
16-dic-09	17,69	18,10	17,11	17,82	45.200	17,82
15-dic-09	18,53	18,53	17,96	18,20	65.300	18,20
14-dic-09	18,38	18,87	18,35	18,41	25.000	18,41
11-dic-09	18,66	18,88	18,36	18,39	14.700	18,39
10-dic-09	18,84	19,00	18,62	18,75	74.200	18,75
9-dic-09	19,25	19,50	18,64	18,94	113.300	18,94
8-dic-09	19,40	19,50	19,25	19,25	47.600	19,25
7-dic-09	19,13	19,50	19,11	19,50	32.200	19,50
4-dic-09	19,00	19,18	18,90	19,14	66.700	19,14
3-dic-09	18,90	19,00	18,86	18,97	40.700	18,97
2-dic-09	18,58	19,00	18,58	18,90	49.700	18,90
1-dic-09	18,50	18,80	18,28	18,80	16.000	18,80
30-nov-09	18,49	18,80	18,33	18,33	32.300	18,33
27-nov-09	18,50	18,52	18,00	18,28	10.000	18,28
25-nov-09	18,31	18,81	18,00	18,74	34.900	18,74
24-nov-09	19,00	19,50	17,81	18,00	72.300	18,00
23-nov-09	18,82	20,50	18,12	19,00	316.000	19,00
20-nov-09	16,94	16,94	16,12	16,66	47.000	16,66
19-nov-09	17,05	17,05	16,12	16,27	9.900	16,27
18-nov-09	17,37	17,40	16,64	16,80	25.400	16,80
17-nov-09	17,88	17,88	16,80	17,43	13.100	17,43
16-nov-09	17,55	17,91	17,49	17,69	46.700	17,69
13-nov-09	17,55	17,55	17,13	17,50	15.600	17,50
12-nov-09	17,47	17,48	17,07	17,23	18.900	17,23
11-nov-09	16,73	17,63	16,73	17,22	56.400	17,22
10-nov-09	17,08	17,79	17,00	17,46	32.300	17,46
9-nov-09	16,30	17,10	16,25	17,01	19.200	17,01
6-nov-09	16,26	16,30	16,20	16,30	12.200	16,30
5-nov-09	15,95	16,30	15,95	16,18	42.000	16,18
4-nov-09	15,82	16,36	15,78	16,11	46.700	16,11
* Ajustado por dividendos y splits.

Primer | Ant. | Próx. | Últ.

Bajar en formato de hoja de cálculo

Añadir a mi cartera

Envía esta página

Sigue tus acciones en Yahoo! Messenger

•

IBEX 35

•

Componentes de IBEX