El Pollo Loco Holding Inc (LOCO)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
17.041 |
-0,94%
|
11,55
|
11,53
|
11,67
|
11,55
|
16/07/2024 |
90.047 |
3,00%
|
11,41
|
11,39
|
11,68
|
11,66
|
15/07/2024 |
141.370 |
1,53%
|
11,21
|
11,15
|
11,43
|
11,32
|
12/07/2024 |
96.639 |
0,00%
|
11,30
|
11,13
|
11,34
|
11,15
|
11/07/2024 |
139.063 |
2,20%
|
11,05
|
10,99
|
11,21
|
11,15
|
10/07/2024 |
82.020 |
-0,09%
|
10,94
|
10,62
|
10,94
|
10,91
|
09/07/2024 |
85.903 |
-0,46%
|
10,94
|
10,87
|
11,03
|
10,92
|
08/07/2024 |
86.326 |
0,09%
|
11,04
|
10,85
|
11,09
|
10,97
|
05/07/2024 |
193.512 |
0,09%
|
10,90
|
10,72
|
11,00
|
10,96
|
04/07/2024 |
49.261 |
0,00%
|
10,83
|
10,72
|
10,96
|
10,95
|
03/07/2024 |
49.261 |
0,83%
|
10,83
|
10,72
|
10,96
|
10,95
|
02/07/2024 |
78.891 |
-1,63%
|
11,04
|
10,85
|
11,04
|
10,86
|
01/07/2024 |
138.209 |
-2,39%
|
11,30
|
10,87
|
11,43
|
11,04
|
28/06/2024 |
340.497 |
1,71%
|
11,20
|
10,93
|
11,32
|
11,31
|
27/06/2024 |
88.066 |
-0,80%
|
11,27
|
11,04
|
11,35
|
11,12
|
26/06/2024 |
100.453 |
0,27%
|
11,15
|
11,085
|
11,26
|
11,21
|
25/06/2024 |
94.721 |
0,18%
|
11,15
|
10,95
|
11,20
|
11,18
|
24/06/2024 |
113.941 |
0,27%
|
11,09
|
11,09
|
11,49
|
11,16
|
21/06/2024 |
194.989 |
0,63%
|
11,09
|
10,97
|
11,20
|
11,13
|
20/06/2024 |
103.802 |
2,22%
|
10,78
|
10,77
|
11,08
|
11,06
|
19/06/2024 |
85.740 |
0,00%
|
10,48
|
10,37
|
10,84
|
10,82
|
18/06/2024 |
85.740 |
3,64%
|
10,48
|
10,37
|
10,84
|
10,82
|
17/06/2024 |
75.897 |
0,48%
|
10,38
|
10,27
|
10,53
|
10,49
|
14/06/2024 |
102.965 |
-0,95%
|
10,33
|
10,26
|
10,48
|
10,44
|
13/06/2024 |
111.226 |
-0,85%
|
10,33
|
10,40
|
10,60
|
10,54
|
12/06/2024 |
124.671 |
0,85%
|
10,33
|
10,57
|
10,84
|
10,63
|
11/06/2024 |
80.735 |
0,77%
|
10,33
|
10,2801
|
10,53
|
10,54
|
10/06/2024 |
118.484 |
0,97%
|
10,33
|
10,23
|
10,59
|
10,46
|
07/06/2024 |
125.555 |
-2,17%
|
10,52
|
10,265
|
10,525
|
10,36
|
06/06/2024 |
85.836 |
-0,94%
|
10,63
|
10,56
|
10,69
|
10,59
|
05/06/2024 |
77.697 |
0,94%
|
10,63
|
10,505
|
10,755
|
10,69
|
04/06/2024 |
142.186 |
-2,49%
|
10,82
|
10,45
|
10,88
|
10,59
|
03/06/2024 |
366.178 |
1,69%
|
10,80
|
10,53
|
10,87
|
10,86
|
31/05/2024 |
178.566 |
1,14%
|
10,61
|
10,50
|
10,65
|
10,68
|
30/05/2024 |
210.176 |
1,05%
|
10,58
|
10,52
|
10,665
|
10,56
|
29/05/2024 |
118.690 |
-0,10%
|
10,54
|
10,225
|
10,52
|
10,45
|
28/05/2024 |
87.445 |
0,58%
|
10,54
|
10,40
|
10,61
|
10,46
|
27/05/2024 |
131.152 |
0,00%
|
10,35
|
10,235
|
10,56
|
10,40
|
24/05/2024 |
131.152 |
-1,70%
|
10,35
|
10,235
|
10,56
|
10,40
|
23/05/2024 |
158.899 |
-2,65%
|
10,64
|
10,23
|
10,685
|
10,30
|
22/05/2024 |
163.073 |
-1,67%
|
10,69
|
10,515
|
10,80
|
10,58
|
21/05/2024 |
95.892 |
-0,09%
|
10,99
|
10,659
|
10,845
|
10,76
|
20/05/2024 |
222.201 |
-2,36%
|
10,99
|
10,70
|
11,11
|
10,77
|
17/05/2024 |
196.011 |
-0,63%
|
11,16
|
10,975
|
11,19
|
11,03
|
16/05/2024 |
152.286 |
0,00%
|
11,15
|
11,00
|
11,15
|
11,10
|
15/05/2024 |
230.054 |
0,45%
|
11,15
|
10,93
|
11,235
|
11,10
|
14/05/2024 |
367.212 |
1,75%
|
10,99
|
10,875
|
11,21
|
11,05
|
13/05/2024 |
355.414 |
3,53%
|
10,48
|
10,48
|
11,05
|
10,86
|
10/05/2024 |
269.882 |
-0,76%
|
10,56
|
10,39
|
10,62
|
10,49
|
09/05/2024 |
211.415 |
2,13%
|
10,30
|
10,23
|
10,595
|
10,57
|
08/05/2024 |
247.550 |
1,37%
|
10,30
|
10,20
|
10,37
|
10,35
|
07/05/2024 |
376.798 |
-1,07%
|
10,30
|
10,2001
|
10,635
|
10,21
|
06/05/2024 |
700.296 |
3,10%
|
10,05
|
10,02
|
10,55
|
10,32
|
03/05/2024 |
2.111.181 |
16,40%
|
10,87
|
9,64
|
11,99
|
10,01
|
02/05/2024 |
210.696 |
1,90%
|
8,39
|
8,36
|
8,60
|
8,60
|
01/05/2024 |
181.074 |
-0,94%
|
8,39
|
8,40
|
8,57
|
8,44
|
30/04/2024 |
81.260 |
-1,96%
|
8,39
|
8,53
|
8,66
|
8,52
|
29/04/2024 |
155.274 |
-2,47%
|
8,39
|
8,675
|
8,97
|
8,69
|
26/04/2024 |
201.913 |
6,07%
|
8,39
|
8,45
|
8,925
|
8,91
|
25/04/2024 |
953.399 |
-0,36%
|
8,39
|
8,255
|
8,51
|
8,40
|
24/04/2024 |
256.332 |
-0,36%
|
8,39
|
8,24
|
8,51
|
8,43
|
23/04/2024 |
499.821 |
2,30%
|
8,27
|
8,27
|
8,51
|
8,45
|
22/04/2024 |
96.774 |
-0,72%
|
8,35
|
8,20
|
8,37
|
8,26
|
19/04/2024 |
140.861 |
-0,12%
|
8,30
|
8,235
|
8,405
|
8,32
|
18/04/2024 |
182.103 |
0,73%
|
8,33
|
8,17
|
8,41
|
8,33
|
17/04/2024 |
180.328 |
-2,25%
|
8,75
|
8,245
|
8,59
|
8,27
|
16/04/2024 |
127.208 |
-1,74%
|
8,75
|
8,42
|
8,575
|
8,46
|
15/04/2024 |
115.367 |
-1,94%
|
8,75
|
8,56
|
8,86
|
8,61
|
12/04/2024 |
77.020 |
-1,90%
|
8,94
|
8,755
|
8,97
|
8,78
|
11/04/2024 |
166.906 |
-1,11%
|
9,09
|
8,93
|
9,135
|
8,95
|
10/04/2024 |
147.755 |
-1,20%
|
9,09
|
8,85
|
9,06
|
9,05
|
09/04/2024 |
79.138 |
-1,19%
|
9,09
|
9,135
|
9,28
|
9,16
|
08/04/2024 |
166.086 |
1,53%
|
9,09
|
9,12
|
9,355
|
9,27
|
05/04/2024 |
108.587 |
-0,44%
|
9,09
|
9,075
|
9,155
|
9,13
|
04/04/2024 |
243.953 |
1,33%
|
9,09
|
9,09
|
9,29
|
9,17
|
03/04/2024 |
110.959 |
-2,16%
|
9,40
|
9,045
|
9,28
|
9,05
|
02/04/2024 |
154.253 |
-3,65%
|
9,40
|
9,12
|
9,90
|
9,25
|
01/04/2024 |
340.816 |
-1,44%
|
9,40
|
9,54
|
9,90
|
9,60
|
28/03/2024 |
274.669 |
3,62%
|
9,40
|
9,40
|
9,751
|
9,74
|
27/03/2024 |
166.755 |
2,62%
|
8,98
|
9,23
|
9,41
|
9,40
|
26/03/2024 |
127.870 |
0,44%
|
8,98
|
9,10
|
9,20
|
9,16
|
25/03/2024 |
161.834 |
1,22%
|
8,98
|
8,98
|
9,125
|
9,12
|
22/03/2024 |
121.290 |
-0,22%
|
9,02
|
8,82
|
9,0302
|
9,01
|
21/03/2024 |
170.028 |
1,46%
|
8,89
|
8,89
|
9,085
|
9,03
|
20/03/2024 |
175.929 |
2,89%
|
8,62
|
8,595
|
8,94
|
8,90
|
19/03/2024 |
127.470 |
3,35%
|
8,36
|
8,36
|
8,66
|
8,65
|
18/03/2024 |
93.741 |
-1,88%
|
8,39
|
8,365
|
8,525
|
8,37
|
15/03/2024 |
177.177 |
1,43%
|
8,39
|
8,415
|
8,55
|
8,53
|
14/03/2024 |
146.064 |
-2,10%
|
8,80
|
8,32
|
8,55
|
8,41
|
13/03/2024 |
94.938 |
-0,35%
|
8,80
|
8,565
|
8,71
|
8,59
|
12/03/2024 |
136.881 |
-1,82%
|
8,80
|
8,595
|
8,80
|
8,62
|
11/03/2024 |
164.422 |
0,92%
|
8,63
|
8,58
|
8,82
|
8,78
|
08/03/2024 |
239.113 |
-3,97%
|
9,01
|
8,69
|
9,20
|
8,70
|
07/03/2024 |
176.584 |
0,67%
|
9,01
|
8,92
|
9,14
|
9,06
|
06/03/2024 |
88.495 |
0,22%
|
9,01
|
8,97
|
9,075
|
9,00
|
05/03/2024 |
93.690 |
-1,21%
|
9,20
|
8,95
|
9,14
|
8,98
|
04/03/2024 |
100.925 |
-0,87%
|
9,20
|
9,02
|
9,25
|
9,09
|
01/03/2024 |
85.643 |
1,21%
|
9,18
|
9,00
|
9,19
|
9,17
|
29/02/2024 |
97.228 |
0,22%
|
9,18
|
9,00
|
9,19
|
9,06
|
28/02/2024 |
79.756 |
-0,33%
|
9,06
|
8,985
|
9,0813
|
9,04
|