22 de Junio, 19:05 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EDREAMS ODIG (EDR)EDREAMS ODIG (EDR)

0,091,95 %
4,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/12/2017 4,581 4,641 1,73 4,750 4,580 240.473
15/12/2017 4,481 4,562 1,15 4,619 4,420 340.042
14/12/2017 4,441 4,510 1,08 4,570 4,380 128.409
13/12/2017 4,210 4,462 4,01 4,462 4,111 242.954
12/12/2017 4,465 4,290 -4,37 4,495 4,250 293.099
11/12/2017 4,520 4,486 -0,88 4,621 4,412 310.726
08/12/2017 4,577 4,526 0,00 4,577 4,353 210.944
07/12/2017 4,505 4,526 -0,53 4,620 4,430 272.496
06/12/2017 4,290 4,550 6,56 4,640 4,290 737.411
05/12/2017 4,179 4,270 1,67 4,290 4,135 299.149
04/12/2017 4,249 4,200 -0,05 4,249 4,113 216.014
01/12/2017 4,103 4,202 1,50 4,279 4,103 518.039
30/11/2017 4,078 4,140 1,97 4,160 3,972 644.394
29/11/2017 3,874 4,060 2,78 4,079 3,756 1.270.671
28/11/2017 3,979 3,950 0,48 3,986 3,827 346.036
27/11/2017 3,805 3,931 3,42 3,949 3,799 347.700
24/11/2017 3,740 3,801 1,66 3,870 3,699 342.334
23/11/2017 3,683 3,739 1,66 3,826 3,620 331.982
22/11/2017 3,520 3,678 5,09 3,690 3,520 306.651
21/11/2017 3,360 3,500 4,45 3,500 3,350 244.759
20/11/2017 3,325 3,351 1,24 3,371 3,300 166.174
17/11/2017 3,305 3,310 0,30 3,366 3,282 184.586
16/11/2017 3,398 3,300 -1,70 3,402 3,300 124.148
15/11/2017 3,390 3,357 -1,73 3,400 3,210 409.977
14/11/2017 3,350 3,416 0,47 3,445 3,348 129.947
13/11/2017 3,500 3,400 -2,86 3,500 3,357 130.470
10/11/2017 3,420 3,500 2,07 3,510 3,304 301.215
09/11/2017 3,598 3,429 -2,31 3,598 3,429 351.320
08/11/2017 3,485 3,510 1,15 3,630 3,397 433.349
07/11/2017 3,418 3,470 1,46 3,700 3,312 804.448
06/11/2017 3,419 3,420 0,03 3,478 3,300 692.334
03/11/2017 3,226 3,419 3,61 3,475 3,155 1.069.814
02/11/2017 2,721 3,300 23,87 3,300 2,701 2.448.187
01/11/2017 2,720 2,664 0,15 2,733 2,664 80.212
31/10/2017 2,775 2,660 0,00 2,775 2,660 232.764
30/10/2017 2,617 2,660 3,26 2,700 2,590 134.627
27/10/2017 2,600 2,576 -0,92 2,640 2,550 98.581
26/10/2017 2,590 2,600 -0,27 2,647 2,570 140.160
25/10/2017 2,580 2,607 0,08 2,650 2,580 153.029
24/10/2017 2,611 2,605 2,80 2,611 2,555 125.855
23/10/2017 2,600 2,534 -1,17 2,600 2,500 109.099
20/10/2017 2,620 2,564 -0,81 2,620 2,531 80.823
19/10/2017 2,700 2,585 -2,97 2,730 2,572 208.081
18/10/2017 2,600 2,664 3,26 2,681 2,591 179.625
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

Mas noticias

publicidad
publicidad