EDREAMS ODIG (EDR)EDREAMS ODIG (EDR)

-0,39-7,82 %
4,60

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 4,300 4,595 -7,82 4,685 4,200 250.480
21/02/2020 5,180 4,985 -3,39 5,180 4,900 77.551
20/02/2020 5,000 5,160 1,38 5,160 4,900 53.410
19/02/2020 5,150 5,090 -1,93 5,250 4,965 77.048
18/02/2020 5,330 5,190 -3,89 5,450 5,180 69.668
17/02/2020 5,300 5,400 2,47 5,460 5,230 258.458
14/02/2020 5,010 5,270 3,33 5,290 5,010 146.816
13/02/2020 5,060 5,100 0,39 5,170 5,020 72.957
12/02/2020 5,100 5,080 -0,78 5,180 5,050 82.979
11/02/2020 5,170 5,120 -0,39 5,170 5,060 113.286
10/02/2020 4,890 5,140 3,21 5,170 4,890 127.838
07/02/2020 4,930 4,980 1,32 4,980 4,870 95.530
06/02/2020 4,910 4,915 1,34 4,920 4,870 258.124
05/02/2020 4,855 4,850 0,31 4,950 4,710 136.469
04/02/2020 4,535 4,835 10,64 4,850 4,485 187.095
03/02/2020 4,410 4,370 -1,13 4,455 4,315 49.919
31/01/2020 4,500 4,420 -1,67 4,585 4,355 62.260
30/01/2020 4,570 4,495 -3,13 4,600 4,480 131.274
29/01/2020 4,700 4,640 1,20 4,700 4,530 68.102
28/01/2020 4,600 4,585 1,10 4,705 4,530 72.186
27/01/2020 4,805 4,535 -7,16 4,830 4,410 208.554
24/01/2020 4,870 4,885 0,51 4,900 4,800 39.164
23/01/2020 4,800 4,860 1,99 4,890 4,715 219.337
22/01/2020 4,730 4,765 -2,06 4,900 4,730 57.400
21/01/2020 4,900 4,865 -0,82 4,905 4,760 50.673
20/01/2020 4,790 4,905 0,51 4,920 4,620 93.196
17/01/2020 4,970 4,880 -1,21 4,975 4,860 106.546
16/01/2020 4,860 4,940 1,44 4,960 4,860 75.219
15/01/2020 4,920 4,870 -1,02 4,930 4,855 32.624
14/01/2020 4,915 4,920 0,92 4,920 4,840 66.768
13/01/2020 4,745 4,875 0,52 4,980 4,745 98.224
10/01/2020 4,800 4,850 0,62 4,940 4,720 146.390
09/01/2020 4,700 4,820 2,55 4,975 4,700 191.755
08/01/2020 4,650 4,700 1,95 4,715 4,510 104.422
07/01/2020 4,440 4,610 4,89 4,700 4,350 227.369
06/01/2020 4,400 4,395 -0,11 4,440 4,345 65.009
03/01/2020 4,360 4,400 2,33 4,445 4,330 78.744
02/01/2020 4,280 4,300 0,70 4,485 4,200 176.057
31/12/2019 4,315 4,270 -1,27 4,350 4,200 96.677
30/12/2019 4,180 4,325 3,47 4,350 4,180 138.464
27/12/2019 4,200 4,180 2,58 4,200 4,105 22.222
24/12/2019 4,150 4,075 -1,45 4,195 4,065 28.020
23/12/2019 4,010 4,135 -1,19 4,170 4,010 27.927
20/12/2019 4,095 4,185 2,95 4,190 4,000 118.258
19/12/2019 4,085 4,065 -0,37 4,085 3,960 25.704
18/12/2019 4,050 4,080 2,00 4,090 3,980 44.150
17/12/2019 4,090 4,000 0,25 4,090 3,980 66.450
16/12/2019 4,105 3,990 -0,25 4,120 3,970 109.786
13/12/2019 4,100 4,000 -1,11 4,100 3,925 39.369
12/12/2019 4,050 4,045 3,19 4,050 3,965 22.908
11/12/2019 3,945 3,920 -3,57 4,050 3,920 56.533
10/12/2019 4,000 4,065 -0,73 4,080 4,000 70.175
09/12/2019 3,920 4,095 3,80 4,095 3,920 286.377
06/12/2019 3,930 3,945 -1,38 4,000 3,930 62.433
05/12/2019 4,100 4,000 -1,11 4,100 3,945 56.087
04/12/2019 4,030 4,045 1,63 4,080 4,010 57.920
03/12/2019 3,980 3,980 -1,24 3,980 3,920 61.905
02/12/2019 4,020 4,030 -1,23 4,040 4,000 49.876
29/11/2019 4,100 4,080 -0,49 4,100 4,040 29.577
28/11/2019 4,045 4,100 0,00 4,100 4,045 30.712
27/11/2019 4,130 4,100 -0,85 4,150 4,100 47.784
26/11/2019 4,200 4,135 0,85 4,200 4,110 108.928
25/11/2019 4,065 4,100 0,24 4,160 4,065 68.967
22/11/2019 4,090 4,090 0,37 4,100 4,005 87.018
21/11/2019 4,090 4,075 -0,61 4,240 3,980 238.367
20/11/2019 3,980 4,100 4,19 4,100 3,950 74.812
19/11/2019 3,955 3,935 3,55 4,080 3,880 163.867
18/11/2019 3,800 3,800 -1,30 3,865 3,780 60.782
15/11/2019 3,900 3,850 0,26 3,900 3,850 20.868
14/11/2019 3,900 3,840 1,19 3,900 3,785 10.567
13/11/2019 3,760 3,795 -2,69 3,860 3,760 20.023
12/11/2019 3,850 3,900 1,17 3,900 3,760 46.427
11/11/2019 3,870 3,855 -0,39 3,900 3,835 117.786
08/11/2019 3,870 3,870 -1,28 3,910 3,850 15.765
07/11/2019 3,880 3,920 -0,76 3,990 3,880 16.554
06/11/2019 3,900 3,950 -1,25 3,990 3,900 29.394
05/11/2019 3,905 4,000 2,17 4,000 3,855 46.870
04/11/2019 4,000 3,915 -2,00 4,045 3,910 19.842
01/11/2019 4,060 3,995 -3,03 4,085 3,975 27.160
31/10/2019 4,020 4,120 1,85 4,120 4,020 11.193
30/10/2019 4,120 4,045 -0,61 4,120 4,000 21.039
29/10/2019 3,990 4,070 -0,73 4,120 3,990 29.574
28/10/2019 4,100 4,100 0,49 4,115 4,045 32.729
25/10/2019 4,080 4,080 0,74 4,080 4,010 25.430
24/10/2019 4,010 4,050 0,12 4,050 3,980 32.768
23/10/2019 4,010 4,045 1,13 4,060 4,000 34.460
22/10/2019 3,920 4,000 0,76 4,060 3,920 26.657
21/10/2019 3,880 3,970 0,00 3,970 3,825 20.970
18/10/2019 3,915 3,970 -1,24 4,015 3,915 67.456
17/10/2019 3,930 4,020 -0,37 4,040 3,930 27.176
16/10/2019 3,925 4,035 0,37 4,035 3,765 93.357
15/10/2019 3,950 4,020 -0,74 4,045 3,950 45.540
14/10/2019 4,035 4,050 -1,70 4,100 4,035 34.569
11/10/2019 4,150 4,120 -1,55 4,150 4,090 39.108
10/10/2019 4,100 4,185 2,07 4,185 4,050 60.679
09/10/2019 4,125 4,100 -1,91 4,125 4,060 22.691
08/10/2019 4,200 4,180 0,00 4,200 4,120 14.671
07/10/2019 4,130 4,180 1,33 4,180 4,100 21.769
04/10/2019 4,010 4,125 -0,12 4,130 3,955 30.596
03/10/2019 4,145 4,130 -1,67 4,200 4,020 28.329
02/10/2019 4,290 4,200 -0,94 4,290 4,180 39.915
01/10/2019 4,270 4,240 -0,70 4,300 4,180 18.810
30/09/2019 4,070 4,270 1,67 4,300 4,070 101.611
27/09/2019 4,200 4,200 0,48 4,200 4,135 40.879
26/09/2019 4,200 4,180 -0,59 4,200 4,120 42.436
25/09/2019 4,150 4,205 1,82 4,205 4,090 34.118
24/09/2019 4,060 4,130 0,73 4,150 4,060 40.493
23/09/2019 4,015 4,100 2,24 4,100 3,920 69.695
20/09/2019 4,000 4,010 0,25 4,035 3,965 39.096
19/09/2019 4,050 4,000 0,00 4,050 3,960 39.952
18/09/2019 4,030 4,000 0,00 4,040 3,985 30.781
17/09/2019 3,930 4,000 2,17 4,010 3,905 51.984
16/09/2019 3,915 3,915 1,42 3,915 3,775 29.805
13/09/2019 3,905 3,860 -0,26 3,935 3,830 74.415
12/09/2019 3,755 3,870 0,78 3,870 3,755 20.873
11/09/2019 3,900 3,840 -1,54 3,900 3,805 28.703
10/09/2019 3,900 3,900 0,78 3,930 3,850 78.587
09/09/2019 3,895 3,870 -0,64 3,905 3,825 34.898
06/09/2019 3,840 3,895 1,70 3,895 3,795 42.593
05/09/2019 3,800 3,830 0,52 3,850 3,730 63.656
04/09/2019 3,890 3,810 -0,91 3,890 3,805 9.135
03/09/2019 3,750 3,845 -0,52 3,880 3,750 18.323
02/09/2019 3,800 3,865 0,91 3,865 3,735 26.873
30/08/2019 3,980 3,830 -1,79 3,980 3,820 26.106
29/08/2019 3,790 3,900 0,00 3,930 3,790 82.058
28/08/2019 3,900 3,900 0,52 3,900 3,785 13.710
27/08/2019 3,725 3,880 -0,26 3,880 3,720 26.513
26/08/2019 3,910 3,890 0,52 3,910 3,870 1.166
23/08/2019 3,950 3,870 -3,25 3,955 3,860 43.093
22/08/2019 4,000 4,000 0,25 4,000 3,870 10.752
21/08/2019 3,960 3,990 2,57 3,990 3,855 23.418
20/08/2019 3,910 3,890 -3,95 4,000 3,840 51.786
19/08/2019 3,800 4,050 3,85 4,050 3,800 15.047
16/08/2019 3,920 3,900 0,00 3,935 3,800 50.861
15/08/2019 3,940 3,900 -1,27 3,940 3,785 45.380
14/08/2019 3,960 3,950 -0,50 3,970 3,780 34.531
13/08/2019 3,850 3,970 -2,46 4,060 3,850 48.473
12/08/2019 4,000 4,070 -0,25 4,075 3,990 29.585
09/08/2019 4,080 4,080 0,00 4,080 3,970 43.308
08/08/2019 3,970 4,080 2,90 4,080 3,970 76.032
07/08/2019 3,885 3,965 -3,29 4,080 3,600 136.444
06/08/2019 4,130 4,100 -0,85 4,130 4,010 70.839
05/08/2019 4,140 4,135 -0,48 4,140 4,040 48.224
02/08/2019 4,150 4,155 0,97 4,155 4,060 33.648
01/08/2019 4,040 4,115 0,00 4,185 4,040 30.411
31/07/2019 4,130 4,115 -0,12 4,130 4,045 25.632
30/07/2019 4,080 4,120 -1,90 4,125 4,045 46.775
29/07/2019 4,200 4,200 0,00 4,215 4,130 23.514
26/07/2019 4,190 4,200 0,96 4,200 4,075 49.560
25/07/2019 4,180 4,160 0,73 4,180 4,020 53.378
24/07/2019 4,080 4,130 1,23 4,140 4,000 68.161
23/07/2019 4,270 4,080 -3,32 4,270 4,050 72.377
22/07/2019 4,220 4,220 0,24 4,250 4,120 60.122
19/07/2019 4,100 4,210 2,68 4,220 4,065 75.796
18/07/2019 4,035 4,100 1,23 4,100 4,000 120.725
17/07/2019 4,115 4,050 -0,98 4,120 4,005 106.606
16/07/2019 4,085 4,090 -0,73 4,120 4,050 49.861
15/07/2019 4,095 4,120 0,73 4,120 4,025 111.464
12/07/2019 4,000 4,090 1,49 4,090 4,000 63.410
11/07/2019 4,070 4,030 -0,98 4,085 4,025 42.494
10/07/2019 4,000 4,070 1,50 4,095 4,000 43.682
09/07/2019 3,905 4,010 -1,23 4,070 3,905 50.576
08/07/2019 4,130 4,060 0,74 4,130 4,000 70.447
05/07/2019 4,100 4,030 -2,07 4,100 3,960 53.641
04/07/2019 3,950 4,115 4,18 4,115 3,950 121.541
03/07/2019 3,880 3,950 2,60 3,950 3,815 42.992
02/07/2019 3,900 3,850 -2,04 3,980 3,800 96.385
01/07/2019 3,890 3,930 1,95 4,115 3,875 230.314
28/06/2019 3,780 3,855 0,00 3,880 3,720 102.697
27/06/2019 3,500 3,855 7,23 3,900 3,500 136.718
26/06/2019 3,540 3,595 -0,14 3,600 3,430 186.417
25/06/2019 3,615 3,600 -0,96 3,685 3,405 372.308
24/06/2019 3,615 3,635 0,55 3,660 3,580 68.863
21/06/2019 3,515 3,615 3,29 3,615 3,480 95.762
20/06/2019 3,450 3,500 4,79 3,565 3,435 159.228
19/06/2019 3,260 3,340 1,98 3,340 3,225 27.014
18/06/2019 3,200 3,275 1,08 3,275 3,200 17.667
17/06/2019 3,300 3,240 0,00 3,300 3,210 34.186
14/06/2019 3,245 3,240 0,62 3,355 3,150 297.501
13/06/2019 3,180 3,220 0,00 3,245 3,175 50.532
12/06/2019 3,190 3,220 -0,31 3,260 3,150 150.901
11/06/2019 3,170 3,230 2,70 3,290 3,170 89.321
10/06/2019 3,030 3,145 1,62 3,165 3,030 14.693
07/06/2019 3,020 3,095 1,48 3,095 3,020 18.175
06/06/2019 3,000 3,050 0,49 3,050 3,000 22.995
05/06/2019 3,020 3,035 -0,49 3,050 3,000 10.781
04/06/2019 3,050 3,050 0,00 3,050 2,980 23.678
03/06/2019 3,050 3,050 -1,61 3,050 3,000 20.123
31/05/2019 3,000 3,100 3,33 3,100 2,960 41.897
30/05/2019 3,040 3,000 -3,38 3,130 2,995 68.384
29/05/2019 3,120 3,105 -1,43 3,120 2,940 132.709
28/05/2019 3,250 3,150 -3,67 3,305 3,060 140.735
27/05/2019 3,360 3,270 -2,97 3,400 3,255 43.624
24/05/2019 3,290 3,370 5,48 3,380 3,160 62.774
23/05/2019 3,200 3,195 -3,03 3,290 3,195 16.207
22/05/2019 3,260 3,295 1,38 3,295 3,230 24.029
21/05/2019 3,210 3,250 1,09 3,250 3,165 58.430
20/05/2019 3,235 3,215 -1,08 3,235 3,135 27.972
17/05/2019 3,150 3,250 1,56 3,250 3,150 63.652
16/05/2019 3,200 3,200 0,00 3,200 3,125 17.788
15/05/2019 3,140 3,200 1,91 3,200 3,090 28.231
14/05/2019 3,210 3,140 -1,26 3,210 3,070 27.346
13/05/2019 3,165 3,180 0,47 3,180 3,080 21.699
10/05/2019 3,155 3,165 0,16 3,220 3,130 18.453
09/05/2019 3,100 3,160 0,32 3,235 3,100 56.527
08/05/2019 3,020 3,150 0,64 3,150 3,020 35.724
07/05/2019 3,050 3,130 2,62 3,200 2,985 137.692
06/05/2019 3,070 3,050 -0,81 3,075 3,000 42.859
03/05/2019 3,085 3,075 1,15 3,100 3,035 74.039
02/05/2019 3,120 3,040 -2,56 3,145 3,005 99.429
30/04/2019 3,010 3,120 3,65 3,150 3,010 43.579
29/04/2019 3,070 3,010 -1,95 3,070 3,010 38.953
26/04/2019 3,030 3,070 0,66 3,095 3,030 30.634
25/04/2019 3,150 3,050 -2,87 3,150 3,050 48.139
24/04/2019 3,160 3,140 -1,57 3,250 3,050 118.231
23/04/2019 3,270 3,190 -0,16 3,270 3,105 28.807
18/04/2019 3,240 3,195 -0,62 3,295 3,150 217.141
17/04/2019 2,980 3,215 7,89 3,320 2,980 290.408
16/04/2019 2,980 2,980 -0,17 2,985 2,950 79.052
15/04/2019 2,880 2,985 1,53 2,985 2,880 117.472
12/04/2019 2,890 2,940 3,16 2,940 2,850 88.324
11/04/2019 2,800 2,850 3,64 2,885 2,755 42.683
10/04/2019 2,685 2,750 2,61 2,795 2,685 52.228
09/04/2019 2,600 2,680 -1,47 2,760 2,600 188.994
08/04/2019 2,750 2,720 0,18 2,750 2,700 149.854
05/04/2019 2,745 2,715 -0,55 2,790 2,690 42.809
04/04/2019 2,700 2,730 1,11 2,800 2,680 90.835
03/04/2019 2,680 2,700 0,75 2,700 2,665 30.174
02/04/2019 2,650 2,680 0,19 2,690 2,630 12.527
01/04/2019 2,640 2,675 0,00 2,690 2,625 30.648
29/03/2019 2,650 2,675 0,94 2,675 2,630 15.331
28/03/2019 2,640 2,650 1,53 2,650 2,585 25.288
27/03/2019 2,645 2,610 -1,51 2,645 2,590 27.323
26/03/2019 2,560 2,650 0,95 2,650 2,560 15.604
25/03/2019 2,555 2,625 -0,19 2,625 2,555 38.785
22/03/2019 2,650 2,630 -0,75 2,650 2,565 104.369
21/03/2019 2,630 2,650 0,76 2,650 2,540 81.192
20/03/2019 2,610 2,630 0,96 2,655 2,610 20.814
19/03/2019 2,630 2,605 -0,95 2,640 2,570 16.401
18/03/2019 2,620 2,630 0,38 2,630 2,540 42.885
15/03/2019 2,680 2,620 -1,50 2,680 2,540 189.979
14/03/2019 2,555 2,660 4,11 2,680 2,455 84.911
13/03/2019 2,605 2,555 -2,11 2,625 2,545 148.349
12/03/2019 2,650 2,610 -1,88 2,680 2,560 122.711
11/03/2019 2,750 2,660 -3,27 2,750 2,645 176.270
08/03/2019 2,710 2,750 -1,08 2,760 2,630 80.795
07/03/2019 2,860 2,780 -2,46 2,860 2,725 110.052
06/03/2019 2,860 2,850 0,18 2,860 2,800 56.183
05/03/2019 2,805 2,845 -0,87 2,845 2,755 93.380
04/03/2019 2,955 2,870 -1,37 2,960 2,710 257.117
01/03/2019 2,795 2,910 3,93 2,945 2,795 110.480
28/02/2019 2,765 2,800 5,66 2,800 2,680 362.505
27/02/2019 2,650 2,650 0,19 2,740 2,600 64.187
26/02/2019 2,645 2,645 -0,19 2,650 2,580 47.909