17 de Diciembre, 11:03 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EDREAMS ODIG (EDR)EDREAMS ODIG (EDR)

0,010,37 %
2,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 2,755 2,690 -3,93 2,800 2,610 256.294
13/12/2018 2,980 2,800 -5,41 2,985 2,725 112.656
12/12/2018 2,980 2,960 -0,67 3,040 2,940 111.014
11/12/2018 3,100 2,980 -1,97 3,100 2,920 61.677
10/12/2018 3,050 3,040 -1,62 3,100 3,010 119.682
07/12/2018 3,055 3,090 -0,32 3,115 3,050 31.748
06/12/2018 3,065 3,100 0,00 3,100 3,030 49.477
05/12/2018 3,100 3,100 0,00 3,120 3,030 48.159
04/12/2018 3,200 3,100 -2,36 3,200 3,080 68.963
03/12/2018 3,285 3,175 -3,05 3,285 3,175 35.487
30/11/2018 3,200 3,275 2,34 3,275 3,130 106.226
29/11/2018 3,190 3,200 -1,54 3,225 3,130 59.237
28/11/2018 3,075 3,250 -0,61 3,270 2,935 258.898
27/11/2018 3,295 3,270 0,31 3,295 3,155 35.529
26/11/2018 3,395 3,260 -1,51 3,395 3,260 19.501
23/11/2018 3,300 3,310 -2,65 3,405 3,230 60.449
22/11/2018 3,470 3,400 0,15 3,470 3,270 61.053
21/11/2018 3,485 3,395 -2,02 3,485 3,335 26.102
20/11/2018 3,460 3,465 0,14 3,465 3,135 59.984
19/11/2018 3,425 3,460 -2,54 3,535 3,375 28.656
16/11/2018 3,500 3,550 1,43 3,550 3,370 26.023
15/11/2018 3,550 3,500 -0,85 3,550 3,415 19.212
14/11/2018 3,390 3,530 0,86 3,540 3,390 28.337
13/11/2018 3,370 3,500 0,86 3,525 3,370 114.732
12/11/2018 3,365 3,470 -1,14 3,550 3,365 39.703
09/11/2018 3,495 3,510 -3,44 3,575 3,475 25.916
08/11/2018 3,540 3,635 2,97 3,700 3,475 122.139
07/11/2018 3,550 3,530 -0,56 3,570 3,515 25.174
06/11/2018 3,460 3,550 0,85 3,550 3,420 92.905
05/11/2018 3,625 3,520 -0,42 3,625 3,480 31.712
02/11/2018 3,490 3,535 -1,81 3,645 3,490 52.415
01/11/2018 3,690 3,600 0,14 3,700 3,525 63.989
31/10/2018 3,570 3,595 0,14 3,660 3,490 45.867
30/10/2018 3,685 3,590 -2,58 3,700 3,520 77.886
29/10/2018 3,450 3,685 5,29 3,685 3,450 40.520
26/10/2018 3,550 3,500 0,00 3,650 3,465 114.226
25/10/2018 3,540 3,500 1,74 3,600 3,470 84.040
24/10/2018 3,420 3,440 -2,82 3,600 3,395 65.945
23/10/2018 3,530 3,540 -1,67 3,550 3,400 69.768
22/10/2018 3,660 3,600 -0,69 3,700 3,515 119.567
19/10/2018 3,485 3,625 3,87 3,640 3,460 90.784
18/10/2018 3,415 3,490 0,14 3,595 3,415 166.483
17/10/2018 3,540 3,485 0,43 3,540 3,420 79.154
16/10/2018 3,420 3,470 2,06 3,470 3,300 64.701
15/10/2018 3,620 3,400 -1,02 3,620 3,370 34.170
12/10/2018 3,470 3,435 -0,43 3,480 3,375 76.423
11/10/2018 3,550 3,450 -4,17 3,615 3,405 189.696
10/10/2018 3,600 3,600 -0,14 3,670 3,590 63.939
09/10/2018 3,660 3,605 -1,90 3,715 3,550 187.326
08/10/2018 3,640 3,675 -0,94 3,700 3,565 123.064
05/10/2018 3,695 3,710 -0,27 3,750 3,670 148.488
04/10/2018 3,620 3,720 3,05 3,780 3,620 232.644
03/10/2018 3,500 3,610 3,14 3,700 3,455 133.308
02/10/2018 3,610 3,500 -3,71 3,650 3,500 150.819
01/10/2018 3,735 3,635 -2,81 3,760 3,630 107.956
28/09/2018 3,765 3,740 -1,19 3,775 3,610 251.728
27/09/2018 3,750 3,785 0,93 3,840 3,725 84.141
26/09/2018 3,710 3,750 1,35 3,775 3,640 59.265
25/09/2018 3,750 3,700 -1,46 3,765 3,660 90.302
24/09/2018 3,810 3,755 -0,40 3,820 3,745 69.214
21/09/2018 3,775 3,770 -0,79 3,875 3,770 97.351
20/09/2018 3,750 3,800 0,80 3,815 3,730 265.595
19/09/2018 3,810 3,770 -0,66 3,870 3,720 151.256
18/09/2018 3,925 3,795 -0,91 3,925 3,755 117.057
17/09/2018 3,930 3,830 -2,54 4,015 3,810 299.817
14/09/2018 3,725 3,930 4,66 4,050 3,650 424.978
13/09/2018 3,810 3,755 -2,72 3,840 3,755 112.480
12/09/2018 3,815 3,860 1,31 3,865 3,750 107.234
11/09/2018 3,875 3,810 -1,68 3,960 3,810 95.491
10/09/2018 3,810 3,875 1,57 3,915 3,775 118.724
07/09/2018 3,880 3,815 -1,29 3,950 3,770 138.380
06/09/2018 3,950 3,865 -2,15 3,980 3,830 135.665
05/09/2018 3,910 3,950 1,54 4,060 3,875 422.885
04/09/2018 3,850 3,890 0,39 3,900 3,740 210.876
03/09/2018 4,040 3,875 -2,88 4,040 3,820 197.416
31/08/2018 3,950 3,990 -0,13 4,030 3,925 278.111
30/08/2018 4,170 3,995 -4,65 4,190 3,910 442.264
29/08/2018 3,910 4,190 5,54 4,385 3,905 766.643
28/08/2018 3,880 3,970 2,19 3,970 3,850 193.608
27/08/2018 3,900 3,885 -0,38 3,900 3,865 301.463
24/08/2018 3,900 3,900 0,00 3,930 3,850 520.648
23/08/2018 3,900 3,900 0,26 3,935 3,870 481.763
22/08/2018 3,880 3,890 2,37 3,930 3,805 216.205
21/08/2018 3,675 3,800 2,98 3,970 3,660 1.013.464
20/08/2018 3,695 3,690 -0,27 3,700 3,640 179.771
17/08/2018 3,565 3,700 0,54 3,735 3,565 143.743
16/08/2018 3,570 3,680 0,27 3,730 3,570 116.900
15/08/2018 3,670 3,670 -2,39 3,745 3,575 137.850
14/08/2018 3,725 3,760 0,27 3,785 3,715 72.075
13/08/2018 3,830 3,750 -1,06 3,830 3,720 78.444
10/08/2018 3,800 3,790 0,26 3,840 3,745 136.201
09/08/2018 3,795 3,780 0,27 3,800 3,740 92.213
08/08/2018 3,745 3,770 0,53 3,800 3,700 135.137
07/08/2018 3,795 3,750 -0,66 3,850 3,750 79.426
06/08/2018 3,855 3,775 -1,56 3,855 3,765 159.920
03/08/2018 3,800 3,835 1,05 3,865 3,775 90.053
02/08/2018 3,820 3,795 -0,91 3,850 3,755 95.965
01/08/2018 3,875 3,830 -0,91 3,890 3,780 221.195
31/07/2018 3,765 3,865 2,52 3,890 3,640 421.279
30/07/2018 3,640 3,770 3,29 3,780 3,640 215.158
27/07/2018 3,510 3,650 3,25 3,660 3,510 173.936
26/07/2018 3,550 3,535 -0,42 3,640 3,530 124.216
25/07/2018 3,600 3,550 -0,28 3,600 3,520 151.066
24/07/2018 3,510 3,560 0,99 3,600 3,455 243.031
23/07/2018 3,470 3,525 0,71 3,550 3,470 157.641
20/07/2018 3,450 3,500 -0,28 3,525 3,450 113.047
19/07/2018 3,490 3,510 -0,14 3,540 3,450 318.033
18/07/2018 3,525 3,515 0,00 3,525 3,400 347.932
17/07/2018 3,510 3,515 0,29 3,550 3,460 200.637
16/07/2018 3,600 3,505 -0,99 3,700 3,405 588.272
13/07/2018 3,405 3,540 3,96 3,555 3,390 592.956
12/07/2018 3,345 3,405 1,49 3,445 3,300 236.283
11/07/2018 3,410 3,355 -1,32 3,450 3,275 460.264
10/07/2018 3,140 3,400 7,77 3,400 3,090 962.437
09/07/2018 3,200 3,155 -0,32 3,200 3,090 543.907
06/07/2018 3,110 3,165 2,43 3,235 3,075 1.291.363
05/07/2018 3,135 3,090 -0,32 3,135 2,970 1.113.452
04/07/2018 3,245 3,100 -4,02 3,260 3,070 593.332
03/07/2018 3,355 3,230 -4,72 3,470 3,205 779.343
02/07/2018 3,445 3,390 -2,59 3,455 3,290 559.444
29/06/2018 3,545 3,480 -1,28 3,595 3,355 1.100.538
28/06/2018 3,925 3,525 -9,03 3,925 3,460 2.018.734
27/06/2018 4,570 3,875 -14,27 4,600 3,800 1.415.501
26/06/2018 4,600 4,520 -1,31 4,660 4,495 232.101
25/06/2018 4,740 4,580 -2,45 4,780 4,555 163.531
22/06/2018 4,685 4,695 1,95 4,800 4,605 195.597
21/06/2018 4,555 4,605 1,21 4,605 4,450 126.064
20/06/2018 4,595 4,550 0,22 4,675 4,465 224.363
19/06/2018 4,400 4,540 0,89 4,645 4,400 316.985
18/06/2018 4,460 4,500 1,69 4,685 4,440 236.079
15/06/2018 4,495 4,425 -1,12 4,585 4,410 326.271
14/06/2018 4,300 4,475 4,43 4,590 4,290 398.708
13/06/2018 4,305 4,285 0,59 4,360 4,240 255.162
12/06/2018 4,070 4,260 3,15 4,290 4,030 158.795
11/06/2018 4,270 4,130 -0,96 4,270 4,115 117.107
08/06/2018 4,165 4,170 0,12 4,225 4,095 109.618
07/06/2018 4,165 4,165 -0,36 4,220 4,115 170.927
06/06/2018 4,250 4,180 -1,07 4,290 4,165 135.565
05/06/2018 4,280 4,225 -2,42 4,340 4,220 139.407
04/06/2018 4,350 4,330 1,05 4,455 4,285 125.294
01/06/2018 4,165 4,285 1,42 4,375 4,165 113.273
31/05/2018 4,305 4,225 -1,74 4,405 4,125 1.310.932
30/05/2018 4,245 4,300 0,47 4,350 4,225 124.360
29/05/2018 4,440 4,280 -3,17 4,440 4,130 196.856
28/05/2018 4,310 4,420 1,49 4,455 4,250 111.214
25/05/2018 4,470 4,355 -2,46 4,555 4,270 201.153
24/05/2018 4,350 4,465 1,36 4,590 4,350 177.456
23/05/2018 4,455 4,405 -2,11 4,620 4,380 224.391
22/05/2018 4,605 4,500 -1,10 4,690 4,440 287.644
21/05/2018 4,385 4,550 4,60 4,730 4,380 476.289
18/05/2018 4,090 4,350 7,81 4,465 4,055 639.753
17/05/2018 3,970 4,035 1,89 4,175 3,940 328.469
16/05/2018 3,985 3,960 0,00 4,055 3,880 210.094
15/05/2018 3,710 3,960 5,74 4,170 3,710 880.088
14/05/2018 3,710 3,745 -0,93 3,775 3,710 32.467
11/05/2018 3,795 3,780 -0,13 3,850 3,745 70.096
10/05/2018 3,755 3,785 1,34 3,810 3,700 61.075
09/05/2018 3,720 3,735 1,22 3,765 3,690 55.165
08/05/2018 3,810 3,690 -2,51 3,810 3,685 148.183
07/05/2018 3,765 3,785 0,53 3,880 3,765 170.792
04/05/2018 3,750 3,765 0,40 3,805 3,720 96.252
03/05/2018 3,835 3,750 -1,45 3,850 3,750 53.609
02/05/2018 3,830 3,805 0,53 3,895 3,785 65.094
30/04/2018 3,710 3,785 1,61 3,830 3,710 54.959
27/04/2018 3,800 3,725 -1,19 3,800 3,705 51.252
26/04/2018 3,800 3,770 -0,13 3,800 3,715 56.482
25/04/2018 3,850 3,775 -0,26 3,850 3,740 48.000
24/04/2018 3,870 3,785 -1,94 3,880 3,715 103.742
23/04/2018 3,800 3,860 1,58 3,875 3,770 118.034
20/04/2018 3,805 3,800 0,66 3,870 3,755 132.549
19/04/2018 3,640 3,775 3,14 3,780 3,630 135.003
18/04/2018 3,740 3,660 -0,81 3,745 3,640 65.456
17/04/2018 3,665 3,690 1,65 3,790 3,605 132.325
16/04/2018 3,680 3,630 -2,02 3,755 3,620 113.017
13/04/2018 3,810 3,705 -1,98 3,810 3,680 126.082
12/04/2018 3,710 3,780 2,16 3,830 3,665 231.357
11/04/2018 3,615 3,700 2,35 3,735 3,540 331.851
10/04/2018 3,650 3,615 -1,63 3,675 3,440 442.215
09/04/2018 3,630 3,675 1,80 3,675 3,605 79.583
06/04/2018 3,625 3,610 -3,22 3,685 3,535 210.231
05/04/2018 3,600 3,730 3,90 3,810 3,600 195.228
04/04/2018 3,790 3,590 -3,36 3,795 3,590 131.693
03/04/2018 3,810 3,715 -4,13 3,810 3,680 104.423
29/03/2018 3,900 3,875 0,91 3,930 3,800 154.554
28/03/2018 4,090 3,840 -4,12 4,090 3,815 206.935
27/03/2018 3,820 4,005 5,67 4,085 3,820 310.168
26/03/2018 3,825 3,790 -0,79 3,870 3,790 108.639
23/03/2018 3,810 3,820 0,00 3,845 3,710 164.159
22/03/2018 3,790 3,820 0,00 3,835 3,770 195.141
21/03/2018 3,890 3,820 -2,55 3,935 3,810 202.075
20/03/2018 3,760 3,920 1,55 3,920 3,760 125.505
19/03/2018 3,755 3,860 1,05 3,920 3,735 173.901
16/03/2018 3,830 3,820 -0,91 3,875 3,765 431.959
15/03/2018 3,940 3,855 -0,39 3,940 3,800 151.256
14/03/2018 3,900 3,870 -1,53 3,985 3,820 228.968
13/03/2018 4,130 3,930 -3,20 4,130 3,900 329.764
12/03/2018 3,920 4,060 4,10 4,240 3,880 733.927
09/03/2018 4,015 3,900 -2,01 4,050 3,525 1.314.859
08/03/2018 5,350 3,980 -28,93 5,500 3,650 3.749.661
07/03/2018 5,390 5,600 4,28 5,640 5,350 586.764
06/03/2018 5,290 5,370 1,13 5,390 5,290 94.911
05/03/2018 5,160 5,310 1,14 5,360 5,160 97.196
02/03/2018 5,340 5,250 -0,94 5,340 5,130 147.736
01/03/2018 5,400 5,300 -0,56 5,400 5,230 114.634
28/02/2018 5,350 5,330 0,76 5,370 5,230 91.758
27/02/2018 5,340 5,290 -0,94 5,350 5,220 105.571
26/02/2018 5,260 5,340 1,71 5,400 5,250 82.525
23/02/2018 5,370 5,250 -2,05 5,400 5,200 161.325
22/02/2018 5,350 5,360 -0,92 5,440 5,320 130.242
21/02/2018 5,420 5,410 0,56 5,460 5,290 73.187
20/02/2018 5,320 5,380 0,19 5,490 5,300 59.141
19/02/2018 5,450 5,370 -1,47 5,600 5,290 249.547
16/02/2018 5,290 5,450 3,42 5,500 5,280 155.881
15/02/2018 5,340 5,270 -0,19 5,370 5,270 162.655
14/02/2018 5,280 5,280 -0,38 5,350 5,210 89.890
13/02/2018 5,260 5,300 0,95 5,390 5,260 200.566
12/02/2018 5,300 5,250 0,00 5,390 5,250 104.263
09/02/2018 5,250 5,250 -1,13 5,330 5,160 286.976
08/02/2018 5,290 5,310 0,00 5,500 5,290 291.255
07/02/2018 5,380 5,310 0,19 5,380 5,250 65.539
06/02/2018 5,160 5,300 -1,30 5,330 5,110 239.195
05/02/2018 5,380 5,370 -0,56 5,390 5,230 192.768
02/02/2018 5,300 5,400 1,89 5,400 5,170 212.561
01/02/2018 5,260 5,300 0,00 5,420 5,250 118.336
31/01/2018 5,270 5,300 -0,19 5,330 5,210 182.930
30/01/2018 5,480 5,310 -1,67 5,550 5,230 620.168
29/01/2018 5,160 5,400 6,51 5,670 5,030 1.036.507
26/01/2018 4,980 5,070 1,81 5,190 4,960 530.543
25/01/2018 5,000 4,980 -0,40 5,000 4,950 157.691
24/01/2018 4,990 5,000 0,40 5,000 4,950 92.220
23/01/2018 4,970 4,980 0,20 5,010 4,860 168.419
22/01/2018 4,910 4,970 1,33 5,030 4,860 285.083
19/01/2018 4,855 4,905 0,41 4,930 4,855 119.265
18/01/2018 4,910 4,885 0,31 4,910 4,835 50.698
17/01/2018 4,900 4,870 -1,81 4,965 4,855 94.459
16/01/2018 4,910 4,960 1,22 5,030 4,900 228.719
15/01/2018 4,830 4,900 1,98 4,965 4,820 341.324
12/01/2018 4,780 4,805 0,63 4,895 4,650 218.539
11/01/2018 4,900 4,775 -2,35 4,900 4,650 372.631
10/01/2018 4,975 4,890 -0,91 4,975 4,800 247.497
09/01/2018 4,935 4,935 0,82 4,960 4,845 104.233
08/01/2018 4,910 4,895 0,31 5,020 4,885 217.979
05/01/2018 4,855 4,880 1,46 4,935 4,800 212.588
04/01/2018 4,930 4,810 -2,43 5,070 4,770 398.155
03/01/2018 4,960 4,930 -0,64 5,150 4,930 283.002
02/01/2018 4,729 4,962 4,03 5,100 4,727 378.490
29/12/2017 4,810 4,770 -0,83 4,836 4,730 134.605
28/12/2017 4,661 4,810 1,80 4,885 4,661 281.067
27/12/2017 4,675 4,725 2,18 4,800 4,630 269.545
22/12/2017 4,654 4,624 -1,41 4,779 4,495 345.706
21/12/2017 4,520 4,690 2,63 4,719 4,492 427.513
20/12/2017 4,620 4,570 -1,93 4,720 4,567 201.082
19/12/2017 4,639 4,660 0,41 4,749 4,627 251.851

Mas noticias

publicidad
publicidad