Vocento 15 años 18 de Octubre, 05:55 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EDREAMS ODIG (EDR)EDREAMS ODIG (EDR)

0,083,12 %
2,58

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 2,545 2,580 3,12 2,650 2,520 273.140
16/10/2017 2,460 2,502 3,60 2,600 2,454 173.566
13/10/2017 2,411 2,415 -1,43 2,460 2,411 61.544
12/10/2017 2,421 2,450 0,82 2,460 2,380 93.975
11/10/2017 2,489 2,430 0,00 2,489 2,425 51.219
10/10/2017 2,480 2,430 -2,06 2,525 2,400 118.340
09/10/2017 2,530 2,481 -0,76 2,530 2,480 53.811
06/10/2017 2,530 2,500 0,40 2,530 2,480 53.521
05/10/2017 2,450 2,490 -1,58 2,640 2,450 84.690
04/10/2017 2,620 2,530 -3,44 2,620 2,470 77.257
03/10/2017 2,600 2,620 0,77 2,645 2,580 60.292
02/10/2017 2,551 2,600 -2,99 2,640 2,550 82.010
29/09/2017 2,501 2,680 7,20 2,712 2,420 253.485
28/09/2017 2,580 2,500 -2,34 2,592 2,500 222.228
27/09/2017 2,550 2,560 0,39 2,598 2,550 105.551
26/09/2017 2,551 2,550 -1,16 2,572 2,550 58.979
25/09/2017 2,560 2,580 0,39 2,600 2,550 65.497
22/09/2017 2,560 2,570 -0,39 2,600 2,560 28.044
21/09/2017 2,590 2,580 -0,81 2,606 2,580 46.776
20/09/2017 2,590 2,601 0,62 2,635 2,550 148.975
19/09/2017 2,590 2,585 -0,96 2,609 2,561 72.725
18/09/2017 2,615 2,610 -0,19 2,632 2,600 83.888
15/09/2017 2,620 2,615 -1,32 2,649 2,610 54.758
14/09/2017 2,714 2,650 -0,04 2,714 2,635 16.031
13/09/2017 2,651 2,651 -2,03 2,683 2,612 124.508
12/09/2017 2,739 2,706 0,22 2,739 2,670 46.181
11/09/2017 2,720 2,700 -1,82 2,740 2,610 121.248
08/09/2017 2,700 2,750 0,36 2,750 2,665 56.331
07/09/2017 2,760 2,740 -0,36 2,760 2,700 39.306
06/09/2017 2,755 2,750 -2,07 2,795 2,744 46.873
05/09/2017 2,800 2,808 1,37 2,816 2,680 46.510
04/09/2017 2,830 2,770 -2,15 2,831 2,741 26.860
01/09/2017 2,860 2,831 1,11 2,860 2,775 54.307
31/08/2017 2,776 2,800 0,00 2,810 2,775 44.614
30/08/2017 2,775 2,800 -0,36 2,822 2,775 83.635
29/08/2017 2,761 2,810 0,36 2,810 2,712 70.453
28/08/2017 2,750 2,800 -2,64 2,838 2,743 303.310
25/08/2017 2,910 2,876 -1,98 2,950 2,525 612.769
24/08/2017 2,909 2,934 0,14 2,951 2,909 45.258
23/08/2017 2,929 2,930 1,56 2,930 2,887 25.227
22/08/2017 2,891 2,885 -1,03 2,927 2,885 30.078
21/08/2017 2,911 2,915 -0,88 2,932 2,881 65.031
18/08/2017 2,930 2,941 0,31 2,981 2,899 56.134
17/08/2017 3,000 2,932 -2,14 3,000 2,932 41.831
16/08/2017 2,986 2,996 1,59 2,996 2,949 46.839
15/08/2017 2,990 2,949 -0,67 2,990 2,945 12.327
14/08/2017 2,947 2,969 0,64 2,984 2,946 37.925
11/08/2017 2,923 2,950 -1,34 3,000 2,905 123.452
10/08/2017 2,970 2,990 0,67 2,997 2,945 24.356
09/08/2017 2,954 2,970 0,47 2,995 2,950 43.463
08/08/2017 3,000 2,956 -0,40 3,000 2,952 151.841
07/08/2017 2,990 2,968 0,61 3,000 2,927 166.439
04/08/2017 2,950 2,950 -0,67 2,970 2,929 42.440
03/08/2017 2,980 2,970 1,02 2,980 2,920 68.169
02/08/2017 2,930 2,940 -0,68 2,980 2,928 70.177
01/08/2017 2,980 2,960 0,54 2,980 2,901 101.363
31/07/2017 2,975 2,944 -0,20 2,975 2,944 93.078
28/07/2017 2,970 2,950 0,00 3,000 2,905 30.551
27/07/2017 2,903 2,950 -1,27 2,988 2,903 44.688
26/07/2017 2,978 2,988 1,29 2,988 2,946 30.666
25/07/2017 2,961 2,950 0,00 2,988 2,914 57.626
24/07/2017 2,933 2,950 -0,34 2,991 2,892 35.544
21/07/2017 2,930 2,960 1,02 2,962 2,913 84.330
20/07/2017 2,950 2,930 -0,68 2,966 2,907 34.893
19/07/2017 2,878 2,950 0,68 3,000 2,878 191.888
18/07/2017 2,870 2,930 1,21 2,939 2,841 120.395
17/07/2017 2,900 2,895 -0,14 2,900 2,837 79.173
14/07/2017 2,885 2,899 0,49 2,910 2,861 38.637
13/07/2017 2,842 2,885 0,52 2,924 2,842 50.666
12/07/2017 2,855 2,870 0,28 2,880 2,820 89.438
11/07/2017 2,885 2,862 -0,69 2,885 2,850 80.967
10/07/2017 2,850 2,882 0,42 2,900 2,850 43.453
07/07/2017 2,924 2,870 -1,71 2,924 2,811 311.888
06/07/2017 2,941 2,920 -1,48 2,979 2,900 136.682
05/07/2017 2,951 2,964 0,14 2,999 2,942 43.740
04/07/2017 3,016 2,960 -1,66 3,028 2,930 235.725
03/07/2017 3,013 3,010 -0,03 3,050 3,010 55.750
30/06/2017 3,027 3,011 -2,40 3,072 3,010 118.633
29/06/2017 3,027 3,085 2,76 3,100 3,026 253.378
28/06/2017 2,961 3,002 0,07 3,020 2,961 83.066
27/06/2017 3,100 3,000 0,00 3,100 2,933 562.899
26/06/2017 2,991 3,000 1,69 3,000 2,934 104.934
23/06/2017 2,978 2,950 0,85 2,978 2,903 86.915
22/06/2017 2,993 2,925 0,65 2,993 2,912 81.441
21/06/2017 2,970 2,906 -1,82 3,000 2,900 115.498
20/06/2017 2,875 2,960 2,96 2,960 2,875 73.909
19/06/2017 2,978 2,875 -1,64 2,978 2,872 77.506
16/06/2017 2,968 2,923 0,79 2,968 2,851 77.037
15/06/2017 3,000 2,900 -1,76 3,000 2,890 126.535
14/06/2017 2,890 2,952 1,65 3,000 2,890 56.417
13/06/2017 2,871 2,904 -0,55 3,030 2,871 117.413
12/06/2017 2,840 2,920 1,39 2,929 2,840 129.552
09/06/2017 2,900 2,880 -1,37 2,939 2,821 78.276
08/06/2017 2,940 2,920 -2,57 2,942 2,800 330.777
07/06/2017 3,000 2,997 -0,23 3,001 2,950 113.099
06/06/2017 3,090 3,004 -3,10 3,096 3,004 90.340
05/06/2017 3,058 3,100 2,58 3,121 3,000 175.289
02/06/2017 3,090 3,022 -2,04 3,130 3,021 123.713
01/06/2017 3,106 3,085 -0,48 3,140 3,075 151.000
31/05/2017 3,049 3,100 2,92 3,100 3,000 223.505
30/05/2017 3,020 3,012 -1,57 3,070 3,011 58.220
29/05/2017 3,096 3,060 0,49 3,096 3,045 35.157
26/05/2017 3,097 3,045 -1,39 3,100 3,011 96.463
25/05/2017 3,060 3,088 1,25 3,088 3,033 45.026
24/05/2017 3,013 3,050 0,33 3,056 3,005 109.616
23/05/2017 3,023 3,040 -0,33 3,068 3,003 67.094
22/05/2017 3,000 3,050 1,67 3,050 2,967 48.517
19/05/2017 2,944 3,000 3,02 3,027 2,944 109.693
18/05/2017 2,951 2,912 -1,46 3,020 2,912 264.283
17/05/2017 3,070 2,955 -2,80 3,070 2,955 195.091
16/05/2017 3,050 3,040 -1,27 3,145 3,031 243.176
15/05/2017 3,159 3,079 -0,68 3,159 3,074 63.655
12/05/2017 3,111 3,100 -1,59 3,148 3,061 93.580
11/05/2017 3,169 3,150 0,00 3,169 3,125 70.039
10/05/2017 3,136 3,150 0,45 3,174 3,125 58.925
09/05/2017 3,113 3,136 0,61 3,190 3,112 93.363
08/05/2017 3,149 3,117 -1,05 3,185 3,112 28.559
05/05/2017 3,100 3,150 0,83 3,170 3,100 97.373
04/05/2017 3,180 3,124 0,06 3,180 3,100 94.623
03/05/2017 3,105 3,122 0,55 3,187 3,088 218.592
02/05/2017 3,133 3,105 -2,14 3,228 3,100 133.835
28/04/2017 3,110 3,173 2,03 3,173 3,110 176.686
27/04/2017 3,120 3,110 0,32 3,150 3,096 119.281
26/04/2017 3,048 3,100 2,65 3,178 3,000 264.635
25/04/2017 3,000 3,020 0,87 3,050 2,960 156.460
24/04/2017 3,020 2,994 0,81 3,052 2,963 121.442
21/04/2017 2,970 2,970 0,00 3,022 2,948 71.704
20/04/2017 3,000 2,970 -1,85 3,032 2,943 143.791
19/04/2017 3,017 3,026 1,89 3,030 2,903 78.866
18/04/2017 3,060 2,970 -1,00 3,070 2,962 132.176
13/04/2017 3,010 3,000 0,00 3,018 2,950 49.224
12/04/2017 3,045 3,000 0,00 3,045 2,940 125.209
11/04/2017 3,044 3,000 -0,99 3,044 2,970 126.075
10/04/2017 2,950 3,030 2,68 3,080 2,949 129.076
07/04/2017 2,950 2,951 0,03 2,995 2,882 123.766
06/04/2017 3,002 2,950 -2,77 3,005 2,910 445.144
05/04/2017 3,069 3,034 -0,52 3,097 2,962 358.757
04/04/2017 3,101 3,050 -2,24 3,101 2,922 740.143
03/04/2017 3,130 3,120 0,00 3,200 3,080 275.645
31/03/2017 3,160 3,120 -2,19 3,188 3,080 238.283
30/03/2017 3,171 3,190 -0,62 3,200 3,168 78.045
29/03/2017 3,250 3,210 -1,23 3,266 3,173 80.230
28/03/2017 3,185 3,250 1,88 3,250 3,150 260.949
27/03/2017 3,105 3,190 1,59 3,210 3,103 113.804
24/03/2017 3,249 3,140 -2,24 3,249 3,140 140.245
23/03/2017 3,198 3,212 1,01 3,239 3,166 103.534
22/03/2017 3,244 3,180 -2,30 3,295 3,101 333.850
21/03/2017 3,330 3,255 -2,25 3,330 3,254 131.147
20/03/2017 3,312 3,330 1,22 3,347 3,275 200.332
17/03/2017 3,301 3,290 -0,30 3,312 3,250 186.326
16/03/2017 3,300 3,300 0,03 3,350 3,265 234.633
15/03/2017 3,213 3,299 3,58 3,299 3,197 169.835
14/03/2017 3,180 3,185 -0,44 3,195 3,160 170.710
13/03/2017 3,297 3,199 -0,93 3,320 3,121 422.515
10/03/2017 3,280 3,229 -1,25 3,377 3,229 335.296
09/03/2017 3,358 3,270 -1,65 3,358 3,250 378.568
08/03/2017 3,375 3,325 -2,03 3,390 3,312 205.561
07/03/2017 3,370 3,394 0,71 3,462 3,370 224.224
06/03/2017 3,466 3,370 -0,88 3,466 3,370 153.854
03/03/2017 3,390 3,400 -0,67 3,468 3,390 77.568
02/03/2017 3,449 3,423 -0,49 3,467 3,420 256.211
01/03/2017 3,350 3,440 2,69 3,450 3,310 207.820
28/02/2017 3,441 3,350 -3,93 3,441 3,331 338.894
27/02/2017 3,390 3,487 1,10 3,530 3,366 271.653
24/02/2017 3,480 3,449 -0,61 3,481 3,374 290.290
23/02/2017 3,481 3,470 2,06 3,481 3,330 148.136
22/02/2017 3,282 3,400 2,84 3,426 3,282 176.799
21/02/2017 3,320 3,306 -0,93 3,379 3,280 136.731
20/02/2017 3,386 3,337 -1,85 3,468 3,337 185.190
17/02/2017 3,474 3,400 0,03 3,474 3,300 740.708
16/02/2017 3,327 3,399 2,38 3,489 3,320 850.677
15/02/2017 3,320 3,320 0,91 3,350 3,260 464.228
14/02/2017 3,230 3,290 1,86 3,315 3,200 161.027
13/02/2017 3,199 3,230 1,57 3,230 3,125 75.014
10/02/2017 3,195 3,180 0,95 3,200 3,127 83.520
09/02/2017 3,100 3,150 1,61 3,165 3,100 112.956
08/02/2017 3,160 3,100 -1,90 3,197 3,100 82.209
07/02/2017 3,150 3,160 0,32 3,180 3,120 90.120
06/02/2017 3,170 3,150 0,77 3,170 3,100 111.856
03/02/2017 3,120 3,126 0,51 3,126 3,060 135.579
02/02/2017 3,150 3,110 -1,74 3,178 3,061 197.639
01/02/2017 3,130 3,165 1,02 3,210 3,129 122.924
31/01/2017 3,250 3,133 -3,63 3,285 3,091 305.617
30/01/2017 3,290 3,251 -0,40 3,325 3,245 227.104
27/01/2017 3,274 3,264 0,74 3,290 3,202 174.450
26/01/2017 3,250 3,240 1,25 3,258 3,199 218.509
25/01/2017 3,169 3,200 1,88 3,249 3,121 472.309
24/01/2017 3,178 3,141 0,67 3,178 3,129 122.055
23/01/2017 3,099 3,120 1,10 3,140 3,086 93.979
20/01/2017 3,075 3,086 0,42 3,140 3,075 106.309
19/01/2017 3,140 3,073 -1,82 3,165 3,042 217.213
18/01/2017 3,090 3,130 1,26 3,245 3,082 360.025
17/01/2017 3,090 3,091 1,31 3,175 3,036 529.392
16/01/2017 3,050 3,051 1,33 3,100 3,012 61.495
13/01/2017 3,060 3,011 -1,54 3,060 3,005 71.841
12/01/2017 3,089 3,058 0,26 3,089 3,002 60.983
11/01/2017 3,075 3,050 0,26 3,090 2,971 222.027
10/01/2017 3,065 3,042 0,40 3,065 3,033 68.769
09/01/2017 3,076 3,030 1,00 3,090 3,011 153.456
06/01/2017 2,980 3,000 1,35 3,020 2,970 81.668
05/01/2017 2,954 2,960 0,20 3,025 2,950 125.084
04/01/2017 2,983 2,954 -0,97 3,039 2,954 156.411
03/01/2017 3,075 2,983 -2,07 3,118 2,983 162.927
02/01/2017 2,979 3,046 2,35 3,070 2,940 93.263
30/12/2016 2,960 2,976 -0,97 2,985 2,725 374.141
29/12/2016 3,028 3,005 0,33 3,032 2,972 108.970
28/12/2016 3,050 2,995 -2,12 3,075 2,994 61.834
27/12/2016 3,100 3,060 -0,97 3,110 3,060 77.550
23/12/2016 3,030 3,090 1,98 3,120 3,023 117.395
22/12/2016 3,122 3,030 -2,88 3,122 2,960 231.140
21/12/2016 3,156 3,120 -0,95 3,160 3,070 423.903
20/12/2016 2,981 3,150 4,93 3,188 2,980 764.737
19/12/2016 2,913 3,002 3,16 3,040 2,900 670.807
16/12/2016 2,910 2,910 0,03 2,910 2,870 80.065
15/12/2016 2,900 2,909 0,10 2,922 2,881 86.523
14/12/2016 2,900 2,906 0,90 2,950 2,873 65.299
13/12/2016 2,925 2,880 -1,37 2,950 2,871 147.115
12/12/2016 2,950 2,920 -0,34 3,020 2,920 432.643
09/12/2016 2,900 2,930 1,56 2,960 2,860 290.906
08/12/2016 2,894 2,885 0,87 2,920 2,830 159.302
07/12/2016 2,900 2,860 -0,69 2,920 2,805 167.404
06/12/2016 2,820 2,880 2,86 2,918 2,798 164.014
05/12/2016 2,787 2,800 -0,71 2,830 2,742 92.394
02/12/2016 2,800 2,820 1,44 2,860 2,782 165.808
01/12/2016 2,721 2,780 2,55 2,809 2,720 114.514
30/11/2016 2,799 2,711 -3,18 2,842 2,711 168.749
29/11/2016 2,774 2,800 -0,36 2,859 2,740 139.026
28/11/2016 2,865 2,810 -2,09 2,922 2,780 346.608
25/11/2016 2,927 2,870 0,00 2,927 2,870 88.577
24/11/2016 2,817 2,870 1,95 2,900 2,817 130.796
23/11/2016 2,885 2,815 -2,26 2,941 2,815 90.563
22/11/2016 2,880 2,880 0,84 3,034 2,822 449.872
21/11/2016 2,850 2,856 2,73 2,950 2,750 515.854
18/11/2016 2,900 2,780 2,96 2,952 2,765 1.271.887
17/11/2016 2,645 2,700 -0,74 2,730 2,645 165.264
16/11/2016 2,664 2,720 3,70 2,728 2,630 183.912
15/11/2016 2,603 2,623 -0,27 2,690 2,603 57.463
14/11/2016 2,650 2,630 1,08 2,734 2,581 151.372
11/11/2016 2,670 2,602 0,08 2,670 2,600 81.622
10/11/2016 2,690 2,600 -1,74 2,764 2,600 127.994
09/11/2016 2,545 2,646 -1,64 2,700 2,430 163.660
08/11/2016 2,730 2,690 -1,47 2,775 2,600 183.234
07/11/2016 2,651 2,730 4,16 2,770 2,651 120.399
04/11/2016 2,680 2,621 -2,78 2,731 2,620 187.213
03/11/2016 2,681 2,696 0,22 2,770 2,640 208.428
02/11/2016 2,780 2,690 -3,93 2,780 2,660 186.339
01/11/2016 2,849 2,800 0,72 2,849 2,775 70.896
31/10/2016 2,730 2,780 1,61 2,819 2,730 103.468
28/10/2016 2,790 2,736 -1,76 2,850 2,710 112.496
27/10/2016 2,870 2,785 -2,96 2,899 2,757 132.947
26/10/2016 2,870 2,870 -1,03 2,870 2,819 189.369
25/10/2016 2,980 2,900 -2,16 2,980 2,900 95.380
24/10/2016 3,000 2,964 -0,87 3,036 2,900 130.839
21/10/2016 2,952 2,990 0,00 3,000 2,952 39.434
20/10/2016 3,000 2,990 -0,99 3,030 2,900 156.111
19/10/2016 2,980 3,020 0,67 3,054 2,963 201.777

Mas noticias

publicidad