El Pollo Loco Holding Inc (LOCO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
183.926 |
-2,07%
|
8,84
|
8,48
|
8,75
|
8,50
|
05/10/2023 |
171.808 |
-1,70%
|
8,84
|
8,665
|
8,895
|
8,68
|
04/10/2023 |
174.431 |
0,57%
|
8,78
|
8,63
|
8,841
|
8,83
|
03/10/2023 |
214.680 |
-2,77%
|
8,95
|
8,73
|
9,065
|
8,78
|
02/10/2023 |
237.288 |
0,89%
|
9,06
|
8,84
|
9,065
|
9,03
|
29/09/2023 |
219.595 |
-0,56%
|
9,06
|
8,915
|
9,09
|
8,95
|
28/09/2023 |
184.018 |
1,12%
|
8,90
|
8,90
|
9,0854
|
9,00
|
27/09/2023 |
265.142 |
0,68%
|
8,85
|
8,85
|
8,975
|
8,90
|
26/09/2023 |
194.319 |
-1,01%
|
8,91
|
8,83
|
8,94
|
8,84
|
25/09/2023 |
144.877 |
0,11%
|
8,94
|
8,87
|
8,99
|
8,93
|
22/09/2023 |
261.454 |
-0,11%
|
8,94
|
8,8266
|
8,99
|
8,92
|
21/09/2023 |
150.993 |
-1,44%
|
8,99
|
8,91
|
9,12
|
8,93
|
20/09/2023 |
110.038 |
1,00%
|
8,99
|
8,99
|
9,12
|
9,06
|
19/09/2023 |
163.658 |
-0,55%
|
9,02
|
8,92
|
9,04
|
8,97
|
18/09/2023 |
158.962 |
-0,55%
|
9,06
|
8,99
|
9,06
|
9,02
|
15/09/2023 |
534.631 |
-1,09%
|
9,20
|
9,00
|
9,24
|
9,07
|
14/09/2023 |
255.541 |
1,10%
|
9,18
|
9,09
|
9,22
|
9,17
|
13/09/2023 |
210.276 |
-0,98%
|
9,28
|
9,05
|
9,22
|
9,07
|
12/09/2023 |
140.577 |
-1,51%
|
9,28
|
9,16
|
9,34
|
9,16
|
11/09/2023 |
141.761 |
0,22%
|
9,21
|
9,195
|
9,36
|
9,30
|
08/09/2023 |
205.888 |
0,22%
|
9,21
|
9,19
|
9,315
|
9,28
|
07/09/2023 |
275.540 |
0,54%
|
9,21
|
9,14
|
9,28
|
9,26
|
06/09/2023 |
189.555 |
-1,18%
|
9,34
|
9,18
|
9,58
|
9,21
|
05/09/2023 |
223.952 |
-2,82%
|
9,58
|
9,31
|
9,58
|
9,32
|
04/09/2023 |
144.134 |
1,00%
|
9,56
|
9,50
|
9,63
|
9,6052
|
01/09/2023 |
144.134 |
1,00%
|
9,56
|
9,50
|
9,63
|
9,6052
|
31/08/2023 |
151.259 |
-1,14%
|
9,55
|
9,50
|
9,65
|
9,51
|
30/08/2023 |
159.313 |
0,52%
|
9,55
|
9,53
|
9,89
|
9,62
|
29/08/2023 |
173.032 |
0,42%
|
9,64
|
9,43
|
9,695
|
9,57
|
28/08/2023 |
150.119 |
-0,73%
|
9,64
|
9,47
|
9,739
|
9,53
|
25/08/2023 |
331.372 |
-0,21%
|
9,62
|
9,56
|
9,9249
|
9,60
|
24/08/2023 |
227.677 |
-2,04%
|
9,77
|
9,575
|
9,82
|
9,62
|
23/08/2023 |
123.613 |
-0,10%
|
9,86
|
9,76
|
9,885
|
9,82
|
22/08/2023 |
160.506 |
-0,71%
|
9,93
|
9,77
|
9,93
|
9,83
|
21/08/2023 |
144.280 |
-1,20%
|
10,03
|
9,89
|
10,04
|
9,90
|
18/08/2023 |
154.208 |
0,50%
|
10,21
|
9,96
|
10,16
|
10,02
|
17/08/2023 |
187.260 |
-1,97%
|
10,17
|
9,96
|
10,24
|
9,97
|
16/08/2023 |
159.161 |
-0,49%
|
10,17
|
10,165
|
10,295
|
10,17
|
15/08/2023 |
239.717 |
0,10%
|
10,15
|
10,05
|
10,25
|
10,22
|
14/08/2023 |
161.044 |
-0,97%
|
10,35
|
10,1525
|
10,355
|
10,21
|
11/08/2023 |
157.255 |
-0,67%
|
10,35
|
10,28
|
10,49
|
10,31
|
10/08/2023 |
214.302 |
2,57%
|
10,39
|
10,36
|
10,78
|
10,38
|
09/08/2023 |
397.456 |
-5,86%
|
10,74
|
10,115
|
10,815
|
10,12
|
08/08/2023 |
407.393 |
1,13%
|
10,62
|
10,58
|
11,01
|
10,75
|
07/08/2023 |
279.297 |
2,31%
|
10,45
|
10,45
|
10,80
|
10,63
|
04/08/2023 |
589.253 |
3,08%
|
10,06
|
9,75
|
10,46
|
10,39
|
03/08/2023 |
204.429 |
-0,69%
|
10,58
|
10,06
|
10,22
|
10,08
|
02/08/2023 |
182.194 |
-1,74%
|
10,58
|
10,09
|
10,26
|
10,15
|
01/08/2023 |
464.811 |
-3,01%
|
10,58
|
10,295
|
10,64
|
10,33
|
31/07/2023 |
335.000 |
-0,75%
|
10,74
|
10,61
|
10,75
|
10,65
|
28/07/2023 |
524.479 |
3,27%
|
10,41
|
10,4301
|
10,81
|
10,73
|
27/07/2023 |
314.993 |
-0,19%
|
10,20
|
10,30
|
10,485
|
10,39
|
26/07/2023 |
337.968 |
1,76%
|
10,20
|
10,19
|
10,41
|
10,41
|
25/07/2023 |
451.331 |
0,99%
|
10,11
|
10,135
|
10,24
|
10,23
|
24/07/2023 |
617.521 |
-0,39%
|
10,14
|
9,94
|
10,21
|
10,13
|
21/07/2023 |
316.358 |
-1,74%
|
10,16
|
10,14
|
10,48
|
10,17
|
20/07/2023 |
322.318 |
2,17%
|
10,16
|
9,96
|
10,36
|
10,35
|
19/07/2023 |
384.007 |
1,81%
|
9,97
|
9,96
|
10,17
|
10,13
|
18/07/2023 |
207.180 |
1,74%
|
9,81
|
9,75
|
9,995
|
9,95
|
17/07/2023 |
208.507 |
-1,81%
|
9,95
|
9,78
|
10,06
|
9,78
|
14/07/2023 |
259.389 |
-0,90%
|
10,07
|
9,87
|
10,0899
|
9,96
|
13/07/2023 |
330.437 |
-2,43%
|
10,40
|
10,04
|
10,425
|
10,05
|
12/07/2023 |
547.764 |
3,41%
|
9,52
|
9,95
|
10,325
|
10,30
|
11/07/2023 |
412.879 |
4,84%
|
9,52
|
9,505
|
9,98
|
9,96
|
10/07/2023 |
548.702 |
2,15%
|
9,32
|
9,26
|
9,5882
|
9,50
|
07/07/2023 |
732.771 |
-2,31%
|
9,54
|
9,29
|
9,63
|
9,30
|
06/07/2023 |
1.058.136 |
6,85%
|
8,91
|
8,872
|
9,66
|
9,52
|
05/07/2023 |
3.318.725 |
-0,78%
|
8,95
|
8,755
|
8,98
|
8,91
|
04/07/2023 |
549.603 |
0,57%
|
8,74
|
8,74
|
8,98
|
8,82
|
03/07/2023 |
549.603 |
0,57%
|
8,74
|
8,74
|
8,98
|
8,82
|
30/06/2023 |
645.762 |
0,81%
|
8,78
|
8,66
|
8,87
|
8,77
|
29/06/2023 |
1.326.440 |
-4,81%
|
8,45
|
8,35
|
8,95
|
8,70
|
28/06/2023 |
518.695 |
-0,49%
|
9,18
|
8,975
|
9,32
|
9,14
|
27/06/2023 |
409.213 |
0,16%
|
9,18
|
9,16
|
9,375
|
9,185
|
26/06/2023 |
399.553 |
-1,29%
|
9,25
|
9,015
|
9,31
|
9,17
|
23/06/2023 |
1.218.180 |
-1,80%
|
9,36
|
9,27
|
9,585
|
9,2894
|
22/06/2023 |
314.306 |
-3,96%
|
9,81
|
9,39
|
9,81
|
9,46
|
21/06/2023 |
188.697 |
1,76%
|
9,66
|
9,51
|
9,89
|
9,85
|
20/06/2023 |
259.144 |
-2,52%
|
10,02
|
9,36
|
9,92
|
9,68
|
19/06/2023 |
636.016 |
-0,10%
|
10,02
|
9,82
|
10,02
|
9,93
|
16/06/2023 |
636.016 |
-0,10%
|
10,02
|
9,82
|
10,02
|
9,93
|
15/06/2023 |
175.189 |
1,22%
|
9,77
|
9,77
|
9,97
|
9,94
|
14/06/2023 |
200.264 |
-0,61%
|
9,88
|
9,69
|
9,98
|
9,82
|
13/06/2023 |
181.491 |
2,07%
|
9,68
|
9,66
|
9,91
|
9,88
|
12/06/2023 |
163.884 |
2,54%
|
9,50
|
9,44
|
9,73
|
9,68
|
09/06/2023 |
138.536 |
0,00%
|
9,44
|
9,295
|
9,46
|
9,44
|
08/06/2023 |
190.498 |
-3,97%
|
9,53
|
9,425
|
9,82
|
9,44
|
07/06/2023 |
205.229 |
3,69%
|
9,53
|
9,50
|
9,84
|
9,83
|
06/06/2023 |
266.987 |
2,49%
|
9,21
|
9,21
|
9,52
|
9,48
|
05/06/2023 |
217.418 |
-1,70%
|
9,35
|
9,1999
|
9,38
|
9,25
|
02/06/2023 |
204.458 |
1,40%
|
9,31
|
9,27
|
9,44
|
9,41
|
01/06/2023 |
214.060 |
1,53%
|
9,16
|
9,14
|
9,37
|
9,28
|
31/05/2023 |
149.381 |
-1,92%
|
9,39
|
9,135
|
9,415
|
9,14
|
30/05/2023 |
149.381 |
-1,92%
|
9,39
|
9,135
|
9,415
|
9,21
|
29/05/2023 |
157.014 |
1,84%
|
9,20
|
9,17
|
9,395
|
9,39
|
26/05/2023 |
157.014 |
1,84%
|
9,20
|
9,17
|
9,395
|
9,39
|
25/05/2023 |
244.384 |
-0,22%
|
9,24
|
9,14
|
9,275
|
9,22
|
24/05/2023 |
182.162 |
-2,33%
|
9,42
|
9,21
|
9,45
|
9,24
|
23/05/2023 |
187.612 |
-1,10%
|
9,52
|
9,2926
|
9,56
|
9,46
|
22/05/2023 |
182.650 |
-0,68%
|
9,68
|
9,48
|
9,685
|
9,565
|