Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 5,200 5,000 -2,15 5,210 4,940 73.515
08/08/2022 5,000 5,110 1,79 5,120 4,960 43.152
05/08/2022 4,880 5,020 0,00 5,080 4,880 35.088
04/08/2022 5,290 5,020 -3,83 5,290 4,955 107.141
03/08/2022 4,810 5,220 5,56 5,240 4,720 87.068
02/08/2022 4,890 4,945 0,30 4,970 4,670 117.241
01/08/2022 5,060 4,930 -4,27 5,130 4,920 59.487
29/07/2022 5,050 5,150 4,15 5,180 4,995 143.476
28/07/2022 4,990 4,945 -0,10 5,090 4,840 203.568
27/07/2022 4,700 4,950 3,45 4,990 4,700 147.568
26/07/2022 4,640 4,785 3,80 4,820 4,585 160.590
25/07/2022 4,625 4,610 2,10 4,660 4,480 156.912
22/07/2022 4,645 4,515 0,11 4,650 4,495 100.189
21/07/2022 4,760 4,510 -3,32 4,760 4,480 119.034
20/07/2022 4,720 4,665 -0,11 4,720 4,450 158.678
19/07/2022 4,495 4,670 2,75 4,680 4,380 132.211
18/07/2022 4,450 4,545 2,13 4,595 4,445 95.936
15/07/2022 4,450 4,450 -0,67 4,510 4,310 214.871
14/07/2022 4,550 4,480 -2,82 4,645 4,440 110.697
13/07/2022 4,750 4,610 -1,71 4,750 4,515 114.164
12/07/2022 4,710 4,690 -1,47 4,760 4,520 135.114
11/07/2022 5,000 4,760 -4,32 5,000 4,720 84.182
08/07/2022 5,060 4,975 0,51 5,070 4,845 123.872
07/07/2022 4,710 4,950 3,34 4,970 4,710 157.087
06/07/2022 4,890 4,790 -0,52 4,925 4,750 60.730
05/07/2022 5,270 4,815 -4,08 5,270 4,705 131.916
04/07/2022 5,150 5,020 -2,52 5,180 4,985 64.752
01/07/2022 5,210 5,150 -0,58 5,260 5,070 136.192
30/06/2022 5,230 5,180 -3,18 5,240 5,000 157.116
29/06/2022 5,500 5,350 -5,81 5,680 5,190 234.740
28/06/2022 5,660 5,680 0,35 5,770 5,630 69.220
27/06/2022 5,910 5,660 -2,41 5,910 5,610 67.915
24/06/2022 5,690 5,800 -0,17 5,840 5,510 159.015
23/06/2022 6,030 5,810 -3,49 6,090 5,800 192.727
22/06/2022 6,420 6,020 -5,49 6,420 6,020 136.393
21/06/2022 6,500 6,370 0,16 6,530 6,290 79.563
20/06/2022 6,090 6,360 3,92 6,430 6,040 81.049
17/06/2022 6,100 6,120 0,16 6,230 5,940 236.196
16/06/2022 6,560 6,110 -5,71 6,560 6,110 126.328
15/06/2022 6,330 6,480 2,53 6,520 6,290 142.437
14/06/2022 6,580 6,320 -4,96 6,690 6,280 123.755
13/06/2022 6,820 6,650 -3,34 6,820 6,540 153.608
10/06/2022 6,890 6,880 -2,82 7,000 6,790 86.847
09/06/2022 6,930 7,080 0,14 7,150 6,860 71.246
08/06/2022 7,140 7,070 0,28 7,150 6,900 40.495
07/06/2022 7,000 7,050 0,14 7,110 6,900 94.608
06/06/2022 7,000 7,040 2,18 7,040 6,790 50.123
03/06/2022 7,070 6,890 -0,72 7,070 6,810 39.999
02/06/2022 6,690 6,940 2,36 6,940 6,670 57.086
01/06/2022 7,100 6,780 -3,69 7,140 6,700 93.887
31/05/2022 7,250 7,040 -3,69 7,370 7,020 249.523
30/05/2022 6,960 7,310 7,50 7,440 6,940 206.526
27/05/2022 6,960 6,800 -1,16 6,960 6,640 214.750
26/05/2022 6,230 6,880 13,53 7,060 6,210 407.628
25/05/2022 6,110 6,060 -1,46 6,150 6,000 153.007
24/05/2022 6,210 6,150 -2,38 6,280 6,090 81.514
23/05/2022 6,310 6,300 -0,16 6,400 6,200 74.287
20/05/2022 6,250 6,310 4,82 6,310 6,120 149.641
19/05/2022 6,060 6,020 -1,63 6,070 5,940 178.546
18/05/2022 6,250 6,120 -1,45 6,250 6,090 77.220
17/05/2022 6,150 6,210 -1,43 6,250 6,030 170.964
16/05/2022 6,420 6,300 0,00 6,420 6,140 186.640
13/05/2022 6,410 6,300 -1,10 6,470 6,260 117.169
12/05/2022 6,420 6,370 -1,70 6,420 6,190 66.834
11/05/2022 6,400 6,480 2,69 6,550 6,370 82.042
10/05/2022 6,650 6,310 -2,92 6,650 6,280 192.855
09/05/2022 6,580 6,500 -4,13 6,730 6,390 85.358
06/05/2022 6,890 6,780 -1,60 6,900 6,500 146.158
05/05/2022 7,250 6,890 -4,97 7,350 6,840 162.780
04/05/2022 7,350 7,250 -0,68 7,380 7,230 84.694
03/05/2022 7,430 7,300 -1,35 7,570 7,300 54.688
02/05/2022 7,900 7,400 -4,52 7,900 7,240 102.812
29/04/2022 7,720 7,750 2,65 7,850 7,690 79.321
28/04/2022 7,410 7,550 0,40 7,650 7,410 90.364
27/04/2022 7,550 7,520 -1,70 7,620 7,360 87.354
26/04/2022 7,790 7,650 -0,26 7,810 7,580 50.289
25/04/2022 7,700 7,670 -1,16 7,730 7,500 105.297
22/04/2022 7,830 7,760 -2,51 7,870 7,690 71.115
21/04/2022 7,980 7,960 1,66 8,060 7,860 112.665
20/04/2022 7,880 7,830 0,26 7,900 7,740 64.481
19/04/2022 7,880 7,810 -0,13 7,880 7,550 150.441
14/04/2022 7,670 7,820 2,76 7,890 7,660 81.136
13/04/2022 7,530 7,610 2,15 7,650 7,390 62.851
12/04/2022 7,320 7,450 -0,67 7,500 7,300 118.918
11/04/2022 7,380 7,500 -0,92 7,620 7,380 117.399
08/04/2022 7,640 7,570 0,66 7,650 7,450 57.411
07/04/2022 7,660 7,520 -0,13 7,830 7,440 113.103
06/04/2022 8,000 7,530 -7,15 8,090 7,530 143.060
05/04/2022 7,790 8,110 2,92 8,180 7,790 165.813
04/04/2022 7,870 7,880 -1,01 7,970 7,780 153.684
01/04/2022 8,210 7,960 -1,12 8,210 7,850 54.418
31/03/2022 7,820 8,050 0,12 8,090 7,820 101.076
30/03/2022 7,920 8,040 -0,12 8,080 7,800 78.252
29/03/2022 7,970 8,050 2,68 8,170 7,970 163.330
28/03/2022 7,660 7,840 0,51 7,980 7,660 48.823
25/03/2022 7,980 7,800 2,23 7,980 7,620 56.975
24/03/2022 7,740 7,630 -1,04 7,750 7,510 75.858
23/03/2022 7,610 7,710 -2,16 7,940 7,610 79.409
22/03/2022 7,700 7,880 3,01 7,890 7,650 162.499
21/03/2022 8,150 7,650 -2,42 8,150 7,570 129.299
18/03/2022 7,950 7,840 -1,63 7,990 7,720 283.628
17/03/2022 8,150 7,970 -2,21 8,250 7,810 155.591
16/03/2022 7,760 8,150 8,52 8,300 7,570 475.138
15/03/2022 7,280 7,510 -0,27 7,630 7,090 224.423
14/03/2022 7,480 7,530 1,48 7,760 7,370 129.372
11/03/2022 7,360 7,420 3,92 7,630 7,100 264.636
10/03/2022 7,190 7,140 1,13 7,200 6,920 128.792
09/03/2022 6,500 7,060 9,63 7,110 6,500 264.771
08/03/2022 6,210 6,440 -0,31 6,650 6,210 197.678
07/03/2022 6,390 6,460 -1,97 6,720 6,060 308.895
04/03/2022 7,010 6,590 -6,92 7,040 6,390 370.900
03/03/2022 7,740 7,080 -6,10 7,750 7,030 168.675
02/03/2022 7,400 7,540 1,75 7,720 7,080 163.113
01/03/2022 7,750 7,410 -2,76 7,760 7,220 340.444
28/02/2022 7,550 7,620 -1,30 7,630 7,410 201.854
25/02/2022 8,250 7,720 -1,53 8,250 7,550 205.229
24/02/2022 7,960 7,840 -3,92 7,980 7,490 241.031
23/02/2022 8,490 8,160 -1,33 8,490 8,080 161.787
22/02/2022 7,900 8,270 -1,19 8,430 7,890 270.204
21/02/2022 8,590 8,370 -1,65 8,730 8,120 147.995
18/02/2022 8,780 8,510 -2,52 8,780 8,460 94.717
17/02/2022 8,880 8,730 -1,47 9,000 8,730 103.733
16/02/2022 8,590 8,860 1,26 8,930 8,580 139.787
15/02/2022 8,420 8,750 1,27 8,870 8,420 140.854
14/02/2022 8,800 8,640 -5,05 8,850 8,400 181.851
11/02/2022 8,800 9,100 1,68 9,100 8,770 173.249
10/02/2022 8,990 8,950 0,22 9,080 8,750 193.724
09/02/2022 8,590 8,930 5,06 8,930 8,500 263.261
08/02/2022 8,340 8,500 2,04 8,580 8,240 194.195
07/02/2022 8,340 8,330 1,59 8,350 8,130 80.614
04/02/2022 8,340 8,200 -0,49 8,340 8,020 109.755
03/02/2022 8,080 8,240 0,49 8,290 8,080 88.312
02/02/2022 8,160 8,200 2,50 8,390 7,810 134.165
01/02/2022 7,800 8,000 2,96 8,000 7,720 190.231
31/01/2022 7,700 7,770 1,70 7,810 7,480 233.855
28/01/2022 7,430 7,640 0,39 7,640 7,390 127.439
27/01/2022 7,600 7,610 -1,81 7,670 7,370 226.431
26/01/2022 7,650 7,750 1,17 7,920 7,640 191.831
25/01/2022 8,000 7,660 -3,04 8,060 7,600 148.768
24/01/2022 8,010 7,900 -3,30 8,070 7,770 215.379
21/01/2022 8,310 8,170 -1,68 8,310 7,990 129.478
20/01/2022 8,010 8,310 4,40 8,310 7,930 146.743
19/01/2022 7,980 7,960 0,00 8,080 7,870 129.283
18/01/2022 8,250 7,960 -2,69 8,250 7,860 179.794
17/01/2022 8,300 8,180 0,49 8,340 8,110 105.257
14/01/2022 8,110 8,140 -0,12 8,330 8,050 278.193
13/01/2022 8,870 8,150 -12,83 8,870 7,660 1.252.253
12/01/2022 9,510 9,350 -1,58 9,510 9,250 53.079
11/01/2022 9,460 9,500 1,60 9,500 9,140 40.959
10/01/2022 9,600 9,350 -2,20 9,600 9,140 112.208
07/01/2022 9,700 9,560 -1,44 9,700 9,390 57.025
06/01/2022 9,700 9,700 0,10 9,700 9,450 71.618
05/01/2022 9,770 9,690 -0,21 9,800 9,480 154.661
04/01/2022 9,830 9,710 -1,72 9,940 9,560 221.614
03/01/2022 9,840 9,880 1,86 10,140 9,730 163.318
30/12/2021 9,450 9,700 3,74 9,700 9,280 171.389
29/12/2021 9,590 9,350 -1,68 9,590 9,280 93.828
28/12/2021 9,000 9,510 5,32 9,560 8,840 86.115
27/12/2021 8,630 9,030 3,79 9,030 8,630 114.530
23/12/2021 8,500 8,700 1,40 8,760 8,500 147.034
22/12/2021 8,250 8,580 4,63 8,580 8,100 147.517
21/12/2021 7,850 8,200 4,46 8,200 7,710 110.295
20/12/2021 7,960 7,850 -1,88 7,960 7,710 88.189
17/12/2021 7,800 8,000 3,23 8,000 7,570 112.545
16/12/2021 7,900 7,750 -1,52 8,010 7,730 93.306
15/12/2021 8,000 7,870 -1,63 8,060 7,820 98.047
14/12/2021 7,670 8,000 4,30 8,090 7,670 147.248
13/12/2021 7,970 7,670 -1,92 8,090 7,540 150.785
10/12/2021 7,680 7,820 2,89 7,910 7,550 89.344
09/12/2021 7,680 7,600 0,13 7,750 7,330 67.933
08/12/2021 7,380 7,590 2,85 7,590 7,160 102.614
07/12/2021 7,080 7,380 6,19 7,380 6,920 87.209
06/12/2021 6,750 6,950 3,89 7,010 6,460 135.498
03/12/2021 6,840 6,690 -0,89 6,940 6,540 177.607
02/12/2021 7,000 6,750 -4,80 7,000 6,570 224.780
01/12/2021 7,030 7,090 0,85 7,100 6,890 102.111
30/11/2021 7,000 7,030 0,14 7,130 6,830 164.664
29/11/2021 7,020 7,020 0,86 7,180 6,850 139.545
26/11/2021 7,660 6,960 -12,78 7,660 6,590 280.280
25/11/2021 7,900 7,980 3,23 8,150 7,790 78.846
24/11/2021 7,570 7,730 2,11 7,730 7,330 110.915
23/11/2021 7,640 7,570 -0,92 7,880 7,560 102.178
22/11/2021 8,000 7,640 -3,29 8,000 7,520 119.412
19/11/2021 8,420 7,900 -5,16 8,420 7,520 238.415
18/11/2021 8,600 8,330 -3,14 8,600 8,060 253.073
17/11/2021 8,110 8,600 9,41 8,690 7,960 484.738
16/11/2021 8,250 7,860 -2,00 8,250 7,800 72.420
15/11/2021 7,900 8,020 0,25 8,020 7,900 66.266
12/11/2021 7,960 8,000 -1,60 8,170 7,930 65.479
11/11/2021 8,150 8,130 0,00 8,170 7,890 93.026
10/11/2021 8,580 8,130 -3,67 8,580 8,020 68.864
09/11/2021 8,100 8,440 4,71 8,550 8,000 156.340
08/11/2021 7,920 8,060 0,75 8,340 7,850 122.997
05/11/2021 7,700 8,000 5,26 8,000 7,490 186.512
04/11/2021 7,600 7,600 0,00 7,720 7,520 29.191
03/11/2021 7,590 7,600 1,47 7,600 7,390 30.617
02/11/2021 7,780 7,490 -2,09 7,780 7,440 39.176
01/11/2021 7,410 7,650 0,92 7,790 7,410 65.687
29/10/2021 7,500 7,580 1,07 7,590 7,400 66.082
28/10/2021 7,250 7,500 3,45 7,500 7,090 58.488
27/10/2021 7,420 7,250 -1,63 7,420 6,900 219.998
26/10/2021 7,100 7,370 2,65 7,380 7,100 62.193
25/10/2021 7,110 7,180 -1,24 7,290 6,900 79.206
22/10/2021 7,270 7,270 -1,76 7,330 7,100 74.770
21/10/2021 7,480 7,400 -0,40 7,480 7,230 54.746
20/10/2021 7,680 7,430 -2,24 7,680 7,210 48.309
19/10/2021 7,400 7,600 0,80 7,690 7,370 32.917
18/10/2021 7,480 7,540 0,80 7,660 7,390 46.430
15/10/2021 7,200 7,480 3,17 7,500 7,180 45.470
14/10/2021 7,400 7,250 -2,03 7,440 7,220 55.409
13/10/2021 7,500 7,400 -1,33 7,570 7,350 45.780
12/10/2021 7,300 7,500 0,81 7,500 7,230 28.260
11/10/2021 7,580 7,440 -1,20 7,580 7,360 25.557
08/10/2021 7,360 7,530 2,87 7,550 7,320 106.666
07/10/2021 7,500 7,320 -0,14 7,570 7,250 44.681
06/10/2021 7,450 7,330 -3,68 7,470 7,220 61.822
05/10/2021 7,460 7,610 0,66 7,790 7,340 102.249
04/10/2021 7,940 7,560 -3,32 7,950 7,430 152.801
01/10/2021 7,330 7,820 3,58 7,840 7,240 78.615
30/09/2021 7,250 7,550 5,45 7,700 7,160 236.639
29/09/2021 6,900 7,160 0,14 7,210 6,900 74.523
28/09/2021 7,040 7,150 0,70 7,150 6,860 129.333
27/09/2021 6,870 7,100 3,35 7,100 6,870 100.023
24/09/2021 6,740 6,870 2,54 7,000 6,640 195.859
23/09/2021 6,440 6,700 3,24 6,870 6,440 148.222
22/09/2021 6,300 6,490 3,02 6,490 6,200 87.730
21/09/2021 6,300 6,300 -2,78 6,410 6,260 82.523
20/09/2021 6,290 6,480 2,86 6,480 6,000 187.721
17/09/2021 6,170 6,300 4,30 6,330 6,120 207.749
16/09/2021 6,200 6,040 1,17 6,200 5,900 59.221
15/09/2021 6,000 5,970 -0,50 6,040 5,830 45.562
14/09/2021 6,380 6,000 -4,31 6,380 5,960 51.284
13/09/2021 6,060 6,270 1,46 6,270 6,060 14.039
10/09/2021 6,290 6,180 -2,98 6,350 6,080 56.109
09/09/2021 6,170 6,370 1,11 6,370 6,150 23.408
08/09/2021 6,210 6,300 -0,79 6,440 6,210 41.842
07/09/2021 6,140 6,350 0,95 6,360 6,140 47.003
06/09/2021 6,330 6,290 -1,41 6,430 6,250 49.085
03/09/2021 6,500 6,380 -2,74 6,580 6,330 70.023
02/09/2021 6,410 6,560 2,34 6,560 6,310 63.367
01/09/2021 6,490 6,410 1,75 6,500 6,130 108.025
31/08/2021 6,180 6,300 -0,79 6,350 6,160 102.093
30/08/2021 6,130 6,350 -0,16 6,370 6,130 49.032
27/08/2021 5,970 6,360 6,53 6,360 5,920 123.161
26/08/2021 6,490 5,970 -8,01 6,490 5,960 229.606
25/08/2021 6,010 6,490 5,87 6,490 6,010 70.824
24/08/2021 6,000 6,130 0,66 6,200 5,930 89.226
23/08/2021 6,060 6,090 1,50 6,120 6,000 56.217
20/08/2021 5,900 6,000 -1,48 6,070 5,740 101.303
19/08/2021 6,100 6,090 -1,46 6,100 5,860 70.114
18/08/2021 6,150 6,180 -0,80 6,230 5,670 130.229
17/08/2021 6,230 6,230 -0,32 6,240 6,070 46.246
16/08/2021 6,370 6,250 -0,48 6,390 6,160 49.526
13/08/2021 6,250 6,280 -1,57 6,480 6,250 95.918
12/08/2021 6,430 6,380 -2,15 6,580 6,270 68.316
11/08/2021 6,380 6,520 2,35 6,520 6,200 52.459

EDREAMS ODIG (EDR)EDREAMS ODIG (EDR)

0,000,00 %
5,00

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad