eDreams Odigeo SL (EDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/12/2024 |
0 |
0,96%
|
7,32
|
7,32
|
7,42
|
7,36
|
| 04/12/2024 |
34.065 |
0,96%
|
7,32
|
7,32
|
7,42
|
7,36
|
| 03/12/2024 |
8.717 |
3,40%
|
7,08
|
7,065
|
7,29
|
7,29
|
| 02/12/2024 |
13.316 |
1,29%
|
6,95
|
6,94
|
7,07
|
7,05
|
| 29/11/2024 |
14.426 |
0,87%
|
6,85
|
6,85
|
6,99
|
6,96
|
| 28/11/2024 |
9.733 |
3,37%
|
6,75
|
6,74
|
6,90
|
6,90
|
| 27/11/2024 |
4.240 |
-0,22%
|
6,64
|
6,60
|
6,74
|
6,675
|
| 26/11/2024 |
2.039 |
-0,89%
|
6,67
|
6,62
|
6,69
|
6,69
|
| 25/11/2024 |
16.962 |
1,20%
|
6,75
|
6,70
|
6,80
|
6,75
|
| 22/11/2024 |
122.962 |
2,77%
|
6,58
|
6,56
|
6,70
|
6,67
|
| 21/11/2024 |
5.835 |
-1,37%
|
6,60
|
6,49
|
6,60
|
6,49
|
| 20/11/2024 |
12.743 |
3,30%
|
6,38
|
6,38
|
6,59
|
6,58
|
| 19/11/2024 |
24.297 |
0,79%
|
6,425
|
6,33
|
6,425
|
6,37
|
| 18/11/2024 |
5.904 |
-0,47%
|
6,27
|
6,25
|
6,36
|
6,32
|
| 15/11/2024 |
1.564 |
1,60%
|
6,39
|
6,29
|
6,39
|
6,35
|
| 14/11/2024 |
819 |
0,64%
|
6,19
|
6,19
|
6,26
|
6,25
|
| 13/11/2024 |
3.571 |
-1,12%
|
6,26
|
6,14
|
6,32
|
6,21
|
| 12/11/2024 |
16.349 |
-1,57%
|
6,30
|
6,24
|
6,30
|
6,28
|
| 11/11/2024 |
4.826 |
-0,31%
|
6,43
|
6,36
|
6,45
|
6,38
|
| 08/11/2024 |
1.395 |
-1,24%
|
6,52
|
6,33
|
6,52
|
6,40
|
| 07/11/2024 |
14.966 |
1,17%
|
6,47
|
6,45
|
6,53
|
6,48
|
| 06/11/2024 |
9.234 |
-0,47%
|
6,41
|
6,37
|
6,45
|
6,405
|
| 05/11/2024 |
2.656 |
-0,08%
|
6,475
|
6,41
|
6,49
|
6,435
|
| 04/11/2024 |
5.244 |
-0,54%
|
6,50
|
6,38
|
6,51
|
6,44
|
| 01/11/2024 |
5.091 |
-0,08%
|
6,49
|
6,43
|
6,515
|
6,475
|
| 31/10/2024 |
68.272 |
3,35%
|
6,35
|
6,34
|
6,50
|
6,48
|
| 30/10/2024 |
26.005 |
0,40%
|
6,24
|
6,17
|
6,35
|
6,27
|
| 29/10/2024 |
35.498 |
-0,56%
|
6,185
|
6,185
|
6,275
|
6,245
|
| 28/10/2024 |
13.248 |
1,45%
|
6,17
|
6,14
|
6,29
|
6,28
|
| 25/10/2024 |
15.269 |
-0,56%
|
6,21
|
6,16
|
6,25
|
6,19
|
| 24/10/2024 |
5.428 |
-0,24%
|
6,32
|
6,22
|
6,32
|
6,225
|
| 23/10/2024 |
7.693 |
-0,16%
|
6,32
|
6,24
|
6,32
|
6,24
|
| 22/10/2024 |
19.106 |
0,32%
|
6,365
|
6,24
|
6,38
|
6,25
|
| 21/10/2024 |
9.435 |
-1,42%
|
6,27
|
6,23
|
6,29
|
6,23
|
| 18/10/2024 |
17.720 |
0,48%
|
6,35
|
6,31
|
6,38
|
6,32
|
| 17/10/2024 |
4.258 |
-0,95%
|
6,32
|
6,25
|
6,32
|
6,29
|
| 16/10/2024 |
21.894 |
-0,47%
|
6,33
|
6,25
|
6,35
|
6,35
|
| 15/10/2024 |
8.935 |
-0,47%
|
6,39
|
6,30
|
6,39
|
6,38
|
| 14/10/2024 |
7.362 |
0,31%
|
6,435
|
6,33
|
6,435
|
6,41
|
| 11/10/2024 |
5.778 |
0,16%
|
6,41
|
6,35
|
6,43
|
6,39
|
| 10/10/2024 |
20.649 |
0,08%
|
6,38
|
6,35
|
6,41
|
6,38
|
| 09/10/2024 |
20.939 |
0,00%
|
6,35
|
6,34
|
6,39
|
6,375
|
| 08/10/2024 |
29.710 |
-1,32%
|
6,42
|
6,37
|
6,43
|
6,375
|
| 07/10/2024 |
33.481 |
-0,46%
|
6,52
|
6,415
|
6,52
|
6,46
|
| 04/10/2024 |
10.261 |
-0,15%
|
6,43
|
6,43
|
6,52
|
6,49
|
| 03/10/2024 |
12.373 |
0,62%
|
6,45
|
6,44
|
6,50
|
6,50
|
| 02/10/2024 |
19.736 |
-1,37%
|
6,53
|
6,44
|
6,56
|
6,46
|
| 01/10/2024 |
23.746 |
-3,89%
|
6,81
|
6,55
|
6,82
|
6,55
|
| 30/09/2024 |
24.666 |
0,81%
|
6,79
|
6,73
|
6,85
|
6,815
|
| 27/09/2024 |
8.962 |
2,58%
|
6,70
|
6,67
|
6,80
|
6,76
|
| 26/09/2024 |
68.231 |
1,86%
|
6,57
|
6,54
|
6,59
|
6,59
|
| 25/09/2024 |
28.250 |
-0,54%
|
6,51
|
6,46
|
6,61
|
6,47
|
| 24/09/2024 |
10.294 |
-0,08%
|
6,575
|
6,49
|
6,60
|
6,505
|
| 23/09/2024 |
23.770 |
-1,36%
|
6,59
|
6,50
|
6,59
|
6,51
|
| 20/09/2024 |
42.658 |
-1,05%
|
6,665
|
6,57
|
6,665
|
6,60
|
| 19/09/2024 |
18.933 |
2,62%
|
6,595
|
6,53
|
6,67
|
6,67
|
| 18/09/2024 |
58.904 |
0,15%
|
6,41
|
6,41
|
6,53
|
6,50
|
| 17/09/2024 |
105.085 |
0,00%
|
6,45
|
6,45
|
6,60
|
6,49
|
| 16/09/2024 |
106.370 |
-0,92%
|
6,56
|
6,38
|
6,56
|
6,49
|
| 13/09/2024 |
266.681 |
-5,07%
|
6,85
|
6,52
|
6,86
|
6,55
|
| 12/09/2024 |
83.174 |
3,76%
|
6,74
|
6,74
|
6,90
|
6,90
|
| 11/09/2024 |
21.477 |
0,00%
|
6,70
|
6,65
|
6,72
|
6,65
|
| 10/09/2024 |
23.923 |
1,22%
|
6,79
|
6,55
|
6,79
|
6,65
|
| 09/09/2024 |
47.926 |
-2,81%
|
6,76
|
6,56
|
6,79
|
6,57
|
| 06/09/2024 |
26.207 |
0,90%
|
6,74
|
6,65
|
6,78
|
6,76
|
| 05/09/2024 |
103.428 |
0,15%
|
6,60
|
6,60
|
6,77
|
6,70
|
| 04/09/2024 |
133.239 |
1,06%
|
6,68
|
6,43
|
6,71
|
6,69
|
| 03/09/2024 |
99.679 |
0,00%
|
6,70
|
6,61
|
6,80
|
6,62
|
| 02/09/2024 |
42.509 |
-1,63%
|
6,72
|
6,60
|
6,73
|
6,62
|
| 30/08/2024 |
167.352 |
0,15%
|
6,88
|
6,66
|
6,88
|
6,73
|
| 29/08/2024 |
50.976 |
-0,44%
|
6,71
|
6,69
|
6,77
|
6,72
|
| 28/08/2024 |
57.312 |
-0,44%
|
6,80
|
6,69
|
6,80
|
6,75
|
| 27/08/2024 |
31.324 |
1,19%
|
6,64
|
6,61
|
6,82
|
6,78
|
| 26/08/2024 |
31.341 |
0,30%
|
6,68
|
6,60
|
6,72
|
6,70
|
| 23/08/2024 |
29.746 |
0,91%
|
6,69
|
6,61
|
6,69
|
6,68
|
| 22/08/2024 |
18.670 |
-0,45%
|
6,60
|
6,60
|
6,68
|
6,62
|
| 21/08/2024 |
33.723 |
1,22%
|
6,68
|
6,60
|
6,68
|
6,65
|
| 20/08/2024 |
24.814 |
-1,65%
|
6,59
|
6,57
|
6,68
|
6,57
|
| 19/08/2024 |
44.649 |
0,45%
|
6,65
|
6,61
|
6,69
|
6,68
|
| 16/08/2024 |
17.119 |
0,45%
|
6,70
|
6,57
|
6,70
|
6,65
|
| 15/08/2024 |
14.213 |
1,69%
|
6,51
|
6,51
|
6,65
|
6,62
|
| 14/08/2024 |
27.568 |
-0,61%
|
6,56
|
6,49
|
6,56
|
6,51
|
| 13/08/2024 |
39.835 |
-0,15%
|
6,64
|
6,34
|
6,64
|
6,55
|
| 12/08/2024 |
61.677 |
2,82%
|
6,48
|
6,34
|
6,58
|
6,56
|
| 09/08/2024 |
53.318 |
-0,93%
|
6,46
|
6,32
|
6,46
|
6,38
|
| 08/08/2024 |
36.650 |
-1,83%
|
6,58
|
6,37
|
6,58
|
6,44
|
| 07/08/2024 |
45.070 |
1,24%
|
6,43
|
6,41
|
6,61
|
6,56
|
| 06/08/2024 |
74.847 |
0,31%
|
6,45
|
6,38
|
6,69
|
6,48
|
| 05/08/2024 |
250.422 |
-2,71%
|
6,54
|
6,20
|
6,54
|
6,46
|
| 02/08/2024 |
84.036 |
0,30%
|
6,61
|
6,52
|
6,65
|
6,64
|
| 01/08/2024 |
55.942 |
-2,07%
|
6,70
|
6,61
|
6,75
|
6,62
|
| 31/07/2024 |
54.218 |
0,45%
|
6,66
|
6,66
|
6,83
|
6,76
|
| 30/07/2024 |
45.059 |
0,30%
|
6,76
|
6,65
|
6,76
|
6,73
|
| 29/07/2024 |
44.852 |
0,00%
|
6,71
|
6,61
|
6,74
|
6,71
|
| 26/07/2024 |
82.137 |
-0,59%
|
6,70
|
6,70
|
6,78
|
6,71
|
| 25/07/2024 |
79.292 |
1,05%
|
6,88
|
6,56
|
6,88
|
6,75
|
| 24/07/2024 |
31.207 |
-0,30%
|
6,85
|
6,64
|
6,85
|
6,68
|
| 23/07/2024 |
15.352 |
-1,33%
|
6,74
|
6,67
|
6,75
|
6,70
|
| 22/07/2024 |
20.775 |
1,04%
|
6,82
|
6,67
|
6,82
|
6,79
|
| 19/07/2024 |
42.926 |
-2,18%
|
6,90
|
6,61
|
6,90
|
6,72
|
Por favor leia o