El Pollo Loco Holding Inc (LOCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	36.449	1,62%	12,02	12,185	12,36	12,2857
21-11-2024	42.172	0,92%	12,02	11,99	12,17	12,09
20-11-2024	68.242	-0,75%	12,06	11,71	12,06	11,98
19-11-2024	45.094	-1,07%	12,08	11,95	12,16	12,07
18-11-2024	49.590	-1,29%	12,43	12,17	12,47	12,20
15-11-2024	53.910	-2,75%	12,79	12,355	12,79	12,36
14-11-2024	46.322	-1,32%	12,93	12,62	12,995	12,71
13-11-2024	53.751	-1,15%	13,14	12,84	13,14	12,88
12-11-2024	61.718	-0,69%	13,10	12,99	13,15	13,03
11-11-2024	70.486	1,71%	13,07	12,93	13,12	13,12
08-11-2024	64.606	-1,00%	13,02	12,87	13,24	12,90
07-11-2024	81.985	0,93%	12,95	12,90	13,11	13,03
06-11-2024	117.368	7,05%	12,51	12,44	12,94	12,91
05-11-2024	74.707	2,38%	11,86	11,81	12,07	12,06
04-11-2024	151.403	-1,51%	11,74	11,56	11,82	11,78
01-11-2024	161.942	-2,13%	12,34	11,91	12,98	11,96
31-10-2024	168.976	-2,63%	12,65	12,19	12,65	12,22
30-10-2024	95.925	-1,18%	12,67	12,39	12,82	12,55
29-10-2024	130.111	1,20%	12,54	12,36	12,72	12,70
28-10-2024	150.437	-1,65%	12,81	12,465	12,87	12,55
25-10-2024	56.667	1,19%	12,70	12,66	12,88	12,76
24-10-2024	66.133	-0,47%	12,70	12,58	12,70	12,61
23-10-2024	76.332	-1,17%	12,75	12,60	12,83	12,67
22-10-2024	71.896	-0,70%	12,92	12,745	13,055	12,82
21-10-2024	90.748	-3,73%	13,39	12,91	13,39	12,91
18-10-2024	81.217	-2,05%	13,71	13,40	13,71	13,41
17-10-2024	62.727	-0,36%	13,78	13,57	13,82	13,69
16-10-2024	67.774	0,15%	13,83	13,695	13,88	13,74
15-10-2024	114.296	1,55%	13,50	13,40	13,93	13,72
14-10-2024	48.297	-0,95%	13,62	13,40	13,62	13,51
11-10-2024	70.813	0,44%	13,57	13,57	13,805	13,64
10-10-2024	108.076	2,11%	13,26	13,16	13,64	13,58
09-10-2024	57.324	-0,45%	13,42	13,24	13,47	13,30
08-10-2024	50.314	1,99%	13,15	13,15	13,50	13,36
07-10-2024	49.651	-2,24%	13,34	13,05	13,34	13,10
04-10-2024	43.881	1,67%	13,36	13,24	13,41	13,40
03-10-2024	54.316	-2,01%	13,38	13,16	13,425	13,18
02-10-2024	59.071	-1,54%	13,58	13,41	13,61	13,45
01-10-2024	64.740	-0,29%	13,65	13,575	13,76	13,66
30-09-2024	86.125	1,94%	13,45	13,36	13,70	13,70
27-09-2024	110.013	-0,81%	13,62	13,37	13,69	13,44
26-09-2024	109.088	-0,44%	13,76	13,54	13,825	13,55
25-09-2024	69.749	-0,37%	13,69	13,53	13,73	13,61
24-09-2024	63.714	-0,87%	13,79	13,66	13,84	13,66
23-09-2024	85.420	0,36%	13,83	13,72	13,98	13,78
20-09-2024	412.458	-0,87%	13,79	13,70	13,90	13,73
19-09-2024	88.318	1,32%	13,93	13,78	13,94	13,85
18-09-2024	120.866	-0,07%	13,73	13,63	13,985	13,67
17-09-2024	79.102	-0,07%	13,82	13,54	13,87	13,68
16-09-2024	120.051	0,66%	13,61	13,585	13,87	13,69
13-09-2024	94.439	2,80%	13,39	13,32	13,66	13,60
12-09-2024	93.462	-0,15%	13,25	13,22	13,41	13,23
11-09-2024	111.782	1,15%	13,10	13,01	13,35	13,25
10-09-2024	91.678	0,31%	13,10	12,82	13,13	13,10
09-09-2024	101.504	-1,36%	13,32	12,98	13,34	13,06
06-09-2024	76.193	-1,27%	13,44	13,19	13,49	13,24
05-09-2024	67.785	-0,67%	13,49	13,38	13,61	13,41
04-09-2024	63.033	0,07%	13,49	13,48	13,66	13,50
03-09-2024	108.294	-2,67%	13,50	13,49	13,79	13,49
02-09-2024	86.802	0,00%	13,82	13,69	13,875	13,86
30-08-2024	86.802	0,36%	13,82	13,69	13,875	13,86
29-08-2024	90.232	0,40%	13,80	13,76	14,10	13,81
28-08-2024	113.695	0,70%	13,92	13,75	14,23	13,755
27-08-2024	62.279	0,52%	13,51	13,40	13,66	13,66
26-08-2024	110.264	-0,22%	13,65	13,53	13,83	13,59
23-08-2024	131.823	1,95%	13,51	13,44	13,87	13,62
22-08-2024	91.895	-1,48%	13,52	13,335	13,52	13,36
21-08-2024	100.205	1,50%	13,49	13,49	13,69	13,56
20-08-2024	201.566	-1,18%	13,58	13,23	13,775	13,36
19-08-2024	113.365	2,58%	13,20	13,20	13,60	13,52
16-08-2024	94.655	0,30%	13,10	13,01	13,26	13,18
15-08-2024	99.415	5,12%	12,72	12,66	13,14	13,14
14-08-2024	78.702	-0,48%	12,60	12,38	12,67	12,50
13-08-2024	117.929	6,17%	11,85	11,85	12,56	12,56
12-08-2024	78.050	-0,92%	11,97	11,775	11,97	11,83
09-08-2024	63.022	0,59%	11,93	11,81	12,005	11,94
08-08-2024	57.657	1,54%	11,75	11,73	11,91	11,87
07-08-2024	71.683	-0,85%	11,81	11,69	11,94	11,69
06-08-2024	91.101	0,77%	11,69	11,47	11,83	11,79
05-08-2024	169.305	-2,17%	11,23	10,68	11,75	11,70
02-08-2024	173.124	0,67%	11,70	11,65	12,56	11,96
01-08-2024	83.773	-1,49%	12,09	11,74	12,09	11,88
31-07-2024	118.893	1,17%	12,02	11,89	12,19	12,06
30-07-2024	69.391	1,19%	11,77	11,77	11,96	11,92
29-07-2024	88.144	2,08%	11,64	11,45	11,92	11,78
26-07-2024	86.162	-1,03%	11,76	11,47	11,77	11,54
25-07-2024	106.999	2,73%	11,41	11,28	11,70	11,66
24-07-2024	61.023	-1,48%	11,52	11,33	11,54	11,35
23-07-2024	82.927	0,44%	11,47	11,47	11,64	11,52
22-07-2024	78.896	1,33%	11,40	11,21	11,53	11,47
19-07-2024	86.232	0,27%	11,29	11,16	11,375	11,32
18-07-2024	89.326	-2,25%	11,47	11,20	11,68	11,29
17-07-2024	95.743	-0,94%	11,55	11,49	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