Banco Latinoamericano de Comercio Exterior S.A.のデータ

Banco Latinoamericano de Comercio Exterior S.A.の基本情報

名前 Banco Latinoamericano de Comercio Exterior S.A.
ティッカー BLX
国 Panama
上場年 1992.0
セクター Finance

Banco Latinoamericano de Comercio Exterior S.A.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.79 15.58 15.73 15.64 116600.0 15.64
2021-02-12 15.9 15.43 15.9 15.64 181900.0 15.64
2021-02-11 15.94 15.42 15.75 15.65 119200.0 15.65
2021-02-10 15.78 15.51 15.75 15.75 103000.0 15.75
2021-02-09 15.8 15.5 15.68 15.69 47800.0 15.69
2021-02-08 15.83 15.56 15.63 15.71 88500.0 15.71
2021-02-05 15.67 15.39 15.62 15.52 96200.0 15.52
2021-02-04 15.6 15.24 15.25 15.51 139400.0 15.51
2021-02-03 15.41 15.15 15.28 15.29 81800.0 15.29
2021-02-02 15.46 15.13 15.31 15.27 92800.0 15.27
2021-02-01 15.3 15.0 15.26 15.23 97000.0 15.23
2021-01-29 15.42 14.58 15.01 15.24 259500.0 15.24
2021-01-28 15.25 14.4 14.75 15.05 159800.0 15.05
2021-01-27 15.05 14.37 15.01 14.42 153400.0 14.42
2021-01-26 15.41 15.19 15.41 15.21 106800.0 15.21
2021-01-25 15.58 15.13 15.51 15.44 247000.0 15.44
2021-01-22 15.66 15.08 15.32 15.65 121100.0 15.65
2021-01-21 15.8 15.32 15.8 15.44 90500.0 15.44
2021-01-20 15.92 15.4 15.83 15.8 95600.0 15.8
2021-01-19 16.4 15.73 16.34 15.89 74900.0 15.89
2021-01-15 16.18 15.61 15.98 16.17 136800.0 16.17
2021-01-14 16.3 16.02 16.26 16.16 136200.0 16.16
2021-01-13 16.43 16.04 16.43 16.16 115900.0 16.16
2021-01-12 16.59 16.18 16.32 16.52 59400.0 16.52
2021-01-11 16.69 16.33 16.45 16.36 74400.0 16.36
2021-01-08 16.52 16.21 16.52 16.45 60800.0 16.45
2021-01-07 16.78 16.18 16.46 16.5 116600.0 16.5
2021-01-06 16.63 15.86 15.89 16.46 160400.0 16.46
2021-01-05 15.93 15.46 15.59 15.68 107500.0 15.68
2021-01-04 16.02 15.47 15.95 15.55 71500.0 15.55
2020-12-31 15.88 15.41 15.56 15.83 91800.0 15.83
2020-12-30 15.75 15.42 15.46 15.61 101100.0 15.61
2020-12-29 15.55 15.31 15.5 15.52 66700.0 15.52
2020-12-28 15.65 15.23 15.38 15.48 68800.0 15.48
2020-12-24 15.42 15.11 15.24 15.34 25000.0 15.34
2020-12-23 15.39 15.09 15.16 15.31 47400.0 15.31
2020-12-22 15.38 14.9 15.37 15.22 96600.0 15.22
2020-12-21 15.63 15.28 15.61 15.44 77400.0 15.44
2020-12-18 16.13 15.57 15.85 15.75 227800.0 15.75
2020-12-17 15.87 15.57 15.79 15.84 57100.0 15.84
2020-12-16 16.09 15.71 16.02 15.75 67600.0 15.75
2020-12-15 16.03 15.47 15.61 15.95 95400.0 15.95
2020-12-14 15.82 15.47 15.59 15.55 127100.0 15.55
2020-12-11 15.61 15.15 15.5 15.59 87000.0 15.59
2020-12-10 15.7 15.33 15.5 15.61 107400.0 15.61
2020-12-09 15.86 15.41 15.66 15.59 106700.0 15.59
2020-12-08 15.77 15.33 15.33 15.66 104300.0 15.66
2020-12-07 15.54 15.15 15.54 15.5 93100.0 15.5
2020-12-04 15.69 15.15 15.59 15.61 94000.0 15.61
2020-12-03 15.63 14.91 15.21 15.5 58300.0 15.5
2020-12-02 15.35 14.81 14.96 15.23 73400.0 15.23
2020-12-01 15.0 14.55 14.96 14.96 263300.0 14.96
2020-11-30 14.94 14.43 14.85 14.77 384800.0 14.77
2020-11-27 15.02 14.64 14.74 14.97 129300.0 14.97
2020-11-25 15.05 14.62 14.92 14.79 192100.0 14.79
2020-11-24 15.25 14.9 14.99 14.97 273400.0 14.97
2020-11-23 15.1 14.61 14.93 14.74 178400.0 14.74
2020-11-20 14.78 14.45 14.51 14.76 102000.0 14.76
2020-11-19 14.68 14.27 14.48 14.67 97500.0 14.67
2020-11-18 14.7 14.19 14.4 14.58 113100.0 14.58
2020-11-17 14.54 14.01 14.25 14.42 140100.0 14.42
2020-11-16 14.59 14.12 14.2 14.36 120800.0 14.36
2020-11-13 14.12 13.68 13.68 14.04 118100.0 14.04
2020-11-12 13.75 13.13 13.51 13.53 97400.0 13.53
2020-11-11 14.38 13.52 14.38 13.67 62100.0 13.67
2020-11-10 14.49 13.89 14.3 14.28 112100.0 14.28
2020-11-09 14.61 13.25 13.25 14.09 159200.0 14.09
2020-11-06 13.28 12.76 13.28 12.97 105600.0 12.97
2020-11-05 13.51 13.01 13.01 13.35 126700.0 13.1
2020-11-04 13.5 12.86 13.17 13.05 104700.0 12.81
2020-11-03 13.76 13.25 13.46 13.36 108200.0 13.11
2020-11-02 13.46 13.04 13.09 13.25 109900.0 13.0
2020-10-30 12.79 12.41 12.56 12.79 272300.0 12.55
2020-10-29 12.78 12.36 12.67 12.58 150600.0 12.34
2020-10-28 13.14 12.33 12.9 12.77 126600.0 12.53
2020-10-27 13.92 12.93 13.55 13.0 160000.0 12.76
2020-10-26 14.03 13.4 13.9 13.49 118200.0 13.24
2020-10-23 14.37 13.87 14.31 14.14 66400.0 13.88
2020-10-22 14.29 13.74 13.88 14.26 68400.0 13.99
2020-10-21 13.92 13.54 13.73 13.9 82700.0 13.64
2020-10-20 14.0 13.65 13.68 13.73 96500.0 13.47
2020-10-19 13.68 13.32 13.39 13.51 100000.0 13.26
2020-10-16 13.49 13.27 13.4 13.36 49700.0 13.11
2020-10-15 13.48 12.9 12.9 13.45 97300.0 13.2
2020-10-14 13.38 13.08 13.38 13.13 72100.0 12.88
2020-10-13 13.57 13.19 13.52 13.4 58000.0 13.15
2020-10-12 13.72 13.05 13.09 13.61 77600.0 13.36
2020-10-09 13.59 13.1 13.5 13.15 59200.0 12.9
2020-10-08 13.69 13.26 13.26 13.58 94400.0 13.33
2020-10-07 13.19 12.8 12.87 13.17 78700.0 12.92
2020-10-06 13.1 12.49 12.49 12.71 106000.0 12.47
2020-10-05 12.55 12.18 12.26 12.49 116200.0 12.26
2020-10-02 12.28 12.0 12.0 12.25 89000.0 12.02
2020-10-01 12.32 11.6 12.06 12.17 179600.0 11.94
2020-09-30 12.29 11.97 12.12 12.15 69000.0 11.92
2020-09-29 12.1 11.8 12.02 11.89 126500.0 11.67
2020-09-28 12.36 12.05 12.14 12.08 120700.0 11.85
2020-09-25 12.29 11.93 12.15 12.06 136600.0 11.83
2020-09-24 12.25 11.98 12.1 12.2 143400.0 11.97
2020-09-23 12.66 12.09 12.48 12.17 155200.0 11.94
2020-09-22 12.75 12.35 12.53 12.5 118900.0 12.27
2020-09-21 13.02 12.45 12.85 12.61 190500.0 12.37
2020-09-18 13.06 12.62 12.82 12.92 229400.0 12.68
2020-09-17 12.75 12.37 12.46 12.72 158600.0 12.48
2020-09-16 12.64 12.29 12.45 12.53 147200.0 12.3
2020-09-15 12.72 12.29 12.68 12.38 84600.0 12.15
2020-09-14 12.6 12.39 12.57 12.54 127600.0 12.31
2020-09-11 12.59 12.26 12.46 12.54 63400.0 12.31
2020-09-10 12.65 12.35 12.54 12.49 78200.0 12.26
2020-09-09 12.6 12.37 12.58 12.54 70300.0 12.31
2020-09-08 12.64 12.3 12.54 12.54 92700.0 12.31
2020-09-04 12.93 12.49 12.64 12.74 93300.0 12.5
2020-09-03 12.7 12.29 12.41 12.45 85000.0 12.22
2020-09-02 12.53 12.3 12.53 12.45 84400.0 12.22
2020-09-01 12.56 12.13 12.2 12.4 106900.0 12.17
2020-08-31 12.58 12.16 12.58 12.18 211900.0 11.95
2020-08-28 12.65 12.46 12.57 12.6 60500.0 12.36
2020-08-27 12.61 12.28 12.32 12.53 112400.0 12.3
2020-08-26 12.71 12.22 12.5 12.29 114100.0 12.06
2020-08-25 12.7 12.32 12.64 12.53 100300.0 12.3
2020-08-24 12.53 12.11 12.24 12.51 66700.0 12.28
2020-08-21 12.44 12.06 12.22 12.17 91300.0 11.94
2020-08-20 12.36 12.02 12.28 12.32 94900.0 12.09
2020-08-19 12.86 12.34 12.81 12.45 116400.0 12.22
2020-08-18 12.68 12.38 12.62 12.65 128600.0 12.41
2020-08-17 13.0 12.4 13.0 12.62 144800.0 12.38
2020-08-14 12.96 11.99 12.11 12.91 213300.0 12.67
2020-08-13 12.36 11.4 11.7 12.19 299700.0 11.96
2020-08-12 12.31 11.87 12.31 11.89 170400.0 11.67
2020-08-11 12.47 12.01 12.1 12.03 347000.0 11.8
2020-08-10 12.09 11.85 11.86 11.99 245600.0 11.77
2020-08-07 11.96 11.42 11.51 11.9 214100.0 11.68
2020-08-06 12.08 11.76 11.98 11.89 213700.0 11.42
2020-08-05 12.11 11.81 11.81 11.98 237900.0 11.51
2020-08-04 11.98 11.66 11.77 11.8 165100.0 11.34
2020-08-03 11.93 11.51 11.75 11.86 228300.0 11.39
2020-07-31 11.8 11.38 11.8 11.67 141300.0 11.21
2020-07-30 11.91 11.37 11.71 11.8 186900.0 11.34
2020-07-29 12.61 11.3 12.61 11.91 385600.0 11.44
2020-07-28 13.03 11.1 11.19 12.41 1099200.0 11.92
2020-07-27 11.06 10.71 10.88 11.0 89800.0 10.57
2020-07-24 11.16 10.91 11.16 10.95 115000.0 10.52
2020-07-23 11.23 10.96 10.96 11.15 81400.0 10.71
2020-07-22 11.3 10.88 11.23 11.09 113800.0 10.65
2020-07-21 11.46 11.15 11.15 11.3 193300.0 10.86
2020-07-20 11.3 11.06 11.13 11.1 127300.0 10.66
2020-07-17 11.45 11.22 11.38 11.25 144900.0 10.81
2020-07-16 11.51 11.29 11.4 11.44 249300.0 10.99
2020-07-15 11.59 11.39 11.51 11.4 287900.0 10.95
2020-07-14 11.29 10.73 10.92 11.2 217300.0 10.76
2020-07-13 11.2 10.86 11.2 10.9 586000.0 10.47
2020-07-10 11.07 10.65 10.74 11.04 153100.0 10.61
2020-07-09 10.91 10.55 10.91 10.7 134400.0 10.28
2020-07-08 11.19 10.89 11.05 11.02 144600.0 10.59
2020-07-07 11.17 10.95 11.11 11.14 167400.0 10.7
2020-07-06 11.66 11.09 11.44 11.25 121100.0 10.81
2020-07-02 11.45 11.13 11.33 11.18 82400.0 10.74
2020-07-01 11.89 11.07 11.5 11.14 207100.0 10.7
2020-06-30 11.59 11.3 11.53 11.5 107300.0 11.05
2020-06-29 11.84 11.48 11.75 11.67 94900.0 11.21
2020-06-26 11.93 11.39 11.6 11.76 305000.0 11.3
2020-06-25 11.77 11.43 11.45 11.74 174400.0 11.28
2020-06-24 11.74 11.02 11.68 11.53 121700.0 11.08
2020-06-23 12.32 11.86 12.27 11.87 87600.0 11.4
2020-06-22 12.15 11.5 11.85 12.02 161200.0 11.55
2020-06-19 12.39 11.8 12.15 11.85 192300.0 11.38
2020-06-18 12.48 11.97 12.14 11.99 99300.0 11.52
2020-06-17 12.87 12.18 12.74 12.29 83100.0 11.81
2020-06-16 13.24 12.52 13.03 12.76 101200.0 12.26
2020-06-15 12.8 11.8 11.89 12.5 98300.0 12.01
2020-06-12 12.79 11.92 12.53 12.34 97600.0 11.85
2020-06-11 12.83 11.8 12.82 12.02 576600.0 11.55
2020-06-10 14.17 13.16 14.01 13.26 144500.0 12.74
2020-06-09 14.68 14.04 14.5 14.25 159700.0 13.69
2020-06-08 14.93 14.23 14.4 14.9 126700.0 14.31
2020-06-05 14.43 13.64 13.76 14.07 206700.0 13.52
2020-06-04 13.45 12.84 12.87 13.16 179100.0 12.64
2020-06-03 13.45 12.52 12.52 13.1 121100.0 12.58
2020-06-02 12.54 12.03 12.24 12.25 77300.0 11.77
2020-06-01 12.22 11.82 11.94 12.01 121600.0 11.54
2020-05-29 12.23 11.62 12.18 11.8 128700.0 11.34
2020-05-28 13.18 12.25 13.14 12.37 106400.0 11.88
2020-05-27 12.98 12.15 12.36 12.91 104000.0 12.4
2020-05-26 12.26 11.43 11.64 12.05 94000.0 11.58
2020-05-22 11.3 11.04 11.27 11.21 57600.0 10.77
2020-05-21 11.65 11.23 11.31 11.23 60000.0 10.79
2020-05-20 11.93 11.23 11.7 11.36 113100.0 10.91
2020-05-19 12.16 11.48 11.73 11.49 127500.0 11.04
2020-05-18 12.02 11.52 11.54 11.89 163500.0 11.42
2020-05-15 11.15 10.97 11.1 11.08 214700.0 10.64
2020-05-14 11.08 10.19 10.24 11.06 217100.0 10.62
2020-05-13 10.71 10.19 10.5 10.46 166500.0 10.05
2020-05-12 10.91 10.43 10.48 10.53 122700.0 10.12
2020-05-11 10.63 10.09 10.55 10.61 158700.0 10.19
2020-05-08 10.98 10.55 10.55 10.86 134300.0 10.43
2020-05-07 10.83 10.4 10.73 10.47 133200.0 10.06
2020-05-06 10.87 10.37 10.63 10.5 128800.0 10.09
2020-05-05 11.31 10.59 11.01 10.64 213700.0 10.22
2020-05-04 11.2 10.76 11.01 10.92 161100.0 10.49
2020-05-01 11.25 10.96 11.2 11.2 283600.0 10.76
2020-04-30 11.57 11.12 11.36 11.42 157900.0 10.97
2020-04-29 12.15 11.4 11.47 11.54 279400.0 11.09
2020-04-28 11.2 10.65 10.84 11.04 217900.0 10.61
2020-04-27 10.84 10.44 10.51 10.61 188500.0 10.19
2020-04-24 10.66 10.32 10.43 10.51 234800.0 10.1
2020-04-23 11.14 10.38 10.38 10.72 254000.0 10.06
2020-04-22 11.1 10.47 11.08 10.52 220300.0 9.87
2020-04-21 10.92 10.2 10.26 10.73 204700.0 10.07
2020-04-20 11.41 10.15 10.51 10.73 224500.0 10.07
2020-04-17 11.0 10.45 10.77 10.72 297700.0 10.06
2020-04-16 10.55 9.74 10.39 10.41 267400.0 9.77
2020-04-15 10.63 9.5 9.7 10.57 339400.0 9.92
2020-04-14 10.43 9.91 9.94 10.32 219900.0 9.68
2020-04-13 9.98 9.31 9.85 9.75 172300.0 9.15
2020-04-09 10.1 9.63 10.0 9.98 329500.0 9.36
2020-04-08 10.09 9.68 10.09 9.96 219100.0 9.34
2020-04-07 10.47 9.28 9.28 9.85 701100.0 9.24
2020-04-06 9.2 8.47 8.47 9.0 750900.0 8.44
2020-04-03 8.45 8.09 8.2 8.17 383900.0 7.67
2020-04-02 8.72 7.73 8.27 8.2 508000.0 7.69
2020-04-01 10.0 8.1 10.0 8.45 459400.0 7.93
2020-03-31 11.1 10.05 10.71 10.31 456600.0 9.67
2020-03-30 11.0 10.38 10.38 10.73 770000.0 10.07
2020-03-27 12.43 10.48 12.07 10.51 258400.0 9.86
2020-03-26 13.83 12.4 12.76 12.72 275500.0 11.93
2020-03-25 12.79 12.0 12.46 12.49 158600.0 11.72
2020-03-24 13.4 12.05 13.28 12.56 291600.0 11.78
2020-03-23 12.8 12.0 12.0 12.72 185500.0 11.93
2020-03-20 12.49 11.13 12.48 11.46 254800.0 10.75
2020-03-19 12.93 10.04 10.1 12.45 325200.0 11.68
2020-03-18 12.75 10.08 12.75 10.12 231400.0 9.49
2020-03-17 13.83 12.11 13.05 13.4 321400.0 12.57
2020-03-16 14.67 12.54 14.5 12.93 194000.0 12.13
2020-03-13 15.72 14.68 15.31 15.72 196100.0 14.75
2020-03-12 15.2 14.37 15.19 14.51 227100.0 13.61
2020-03-11 16.71 15.77 16.52 15.97 192100.0 14.98
2020-03-10 17.21 16.43 16.71 16.94 144200.0 15.89
2020-03-09 17.73 16.16 17.5 16.43 218500.0 15.42
2020-03-06 18.18 17.75 17.87 18.08 108300.0 16.96
2020-03-05 18.41 17.92 18.37 18.17 93200.0 17.05
2020-03-04 18.66 17.94 18.14 18.6 83600.0 17.45
2020-03-03 18.65 18.0 18.5 18.08 138500.0 16.96
2020-03-02 18.51 17.75 17.87 18.48 77100.0 17.34
2020-02-28 18.2 17.61 17.87 17.88 273800.0 16.78
2020-02-27 18.64 17.95 18.04 18.26 120500.0 17.13
2020-02-26 18.9 18.23 18.64 18.32 104200.0 17.19
2020-02-25 18.93 18.64 18.78 18.71 150300.0 17.55
2020-02-24 19.38 19.0 19.09 19.21 117100.0 17.66
2020-02-21 20.08 19.56 20.02 19.57 84000.0 17.99
2020-02-20 20.21 19.89 19.91 20.03 75000.0 18.42
2020-02-19 20.35 19.88 20.25 19.94 64300.0 18.33
2020-02-18 20.72 20.12 20.59 20.19 67200.0 18.56