eDreams Odigeo SL (EDR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,85%
|
6,77
|
6,72
|
6,90
|
6,90
|
17/05/2024 |
46.431 |
1,85%
|
6,77
|
6,72
|
6,90
|
6,90
|
16/05/2024 |
12.716 |
1,65%
|
6,66
|
6,62
|
6,82
|
6,775
|
15/05/2024 |
8.890 |
2,70%
|
6,57
|
6,57
|
6,755
|
6,665
|
14/05/2024 |
9.104 |
-1,37%
|
6,615
|
6,48
|
6,635
|
6,49
|
13/05/2024 |
4.159 |
0,31%
|
6,60
|
6,56
|
6,62
|
6,58
|
10/05/2024 |
5.077 |
-0,30%
|
6,60
|
6,56
|
6,68
|
6,56
|
09/05/2024 |
12.305 |
0,00%
|
6,59
|
6,55
|
6,67
|
6,58
|
08/05/2024 |
47.117 |
1,08%
|
6,575
|
6,55
|
6,63
|
6,58
|
07/05/2024 |
25.883 |
-1,14%
|
6,59
|
6,455
|
6,64
|
6,51
|
06/05/2024 |
2.736 |
3,54%
|
6,36
|
6,36
|
6,585
|
6,585
|
03/05/2024 |
1.899 |
2,42%
|
6,29
|
6,29
|
6,36
|
6,36
|
02/05/2024 |
16.811 |
-3,12%
|
6,35
|
6,20
|
6,35
|
6,21
|
01/05/2024 |
0 |
0,71%
|
6,345
|
6,30
|
6,45
|
6,41
|
30/04/2024 |
16.319 |
0,71%
|
6,345
|
6,30
|
6,45
|
6,41
|
29/04/2024 |
4.056 |
1,76%
|
6,25
|
6,25
|
6,365
|
6,365
|
26/04/2024 |
2.368 |
2,54%
|
6,195
|
6,195
|
6,265
|
6,255
|
25/04/2024 |
4.007 |
-2,09%
|
6,19
|
6,04
|
6,19
|
6,10
|
24/04/2024 |
1.405 |
0,65%
|
6,21
|
6,21
|
6,26
|
6,23
|
23/04/2024 |
2.445 |
1,64%
|
6,11
|
6,11
|
6,20
|
6,19
|
22/04/2024 |
4.144 |
-0,57%
|
6,11
|
6,08
|
6,16
|
6,09
|
19/04/2024 |
1.824 |
-0,41%
|
6,08
|
6,08
|
6,15
|
6,125
|
18/04/2024 |
4.636 |
0,00%
|
6,06
|
6,06
|
6,23
|
6,15
|
17/04/2024 |
1.992 |
1,65%
|
6,08
|
6,08
|
6,15
|
6,15
|
16/04/2024 |
2.557 |
-1,14%
|
6,03
|
5,95
|
6,125
|
6,05
|
15/04/2024 |
6.831 |
0,00%
|
6,12
|
6,07
|
6,25
|
6,12
|
12/04/2024 |
3.726 |
-2,86%
|
6,20
|
6,11
|
6,26
|
6,12
|
11/04/2024 |
7.751 |
-0,24%
|
6,33
|
6,24
|
6,35
|
6,30
|
10/04/2024 |
15.047 |
-1,02%
|
6,475
|
6,315
|
6,51
|
6,315
|
09/04/2024 |
7.308 |
-0,39%
|
6,36
|
6,36
|
6,52
|
6,38
|
08/04/2024 |
7.303 |
-0,23%
|
6,39
|
6,38
|
6,43
|
6,405
|
05/04/2024 |
14.446 |
-1,69%
|
6,60
|
6,36
|
6,60
|
6,42
|
04/04/2024 |
12.585 |
-1,51%
|
6,61
|
6,48
|
6,61
|
6,53
|
03/04/2024 |
9.188 |
0,46%
|
6,62
|
6,56
|
6,63
|
6,63
|
02/04/2024 |
35.880 |
-1,79%
|
6,78
|
6,60
|
6,83
|
6,60
|
01/04/2024 |
0 |
4,43%
|
6,57
|
6,57
|
6,81
|
6,72
|
28/03/2024 |
58.421 |
4,43%
|
6,57
|
6,57
|
6,81
|
6,72
|
27/03/2024 |
56.941 |
-2,20%
|
6,55
|
6,41
|
6,59
|
6,435
|
26/03/2024 |
19.498 |
-0,30%
|
6,62
|
6,56
|
6,71
|
6,58
|
25/03/2024 |
2.447 |
-0,30%
|
6,63
|
6,52
|
6,63
|
6,60
|
22/03/2024 |
10.082 |
1,85%
|
6,51
|
6,51
|
6,63
|
6,62
|
21/03/2024 |
13.141 |
0,31%
|
6,49
|
6,43
|
6,565
|
6,50
|
20/03/2024 |
8.618 |
1,57%
|
6,35
|
6,32
|
6,49
|
6,48
|
19/03/2024 |
22.868 |
-0,16%
|
6,39
|
6,34
|
6,43
|
6,38
|
18/03/2024 |
24.309 |
0,63%
|
6,395
|
6,32
|
6,41
|
6,39
|
15/03/2024 |
5.676 |
-0,94%
|
6,33
|
6,33
|
6,43
|
6,35
|
14/03/2024 |
18.949 |
-0,93%
|
6,48
|
6,36
|
6,48
|
6,41
|
13/03/2024 |
8.711 |
-0,61%
|
6,60
|
6,47
|
6,60
|
6,47
|
12/03/2024 |
11.268 |
-0,69%
|
6,46
|
6,41
|
6,51
|
6,51
|
11/03/2024 |
19.523 |
-1,72%
|
6,76
|
6,49
|
6,76
|
6,555
|
08/03/2024 |
13.172 |
-1,04%
|
6,73
|
6,65
|
6,73
|
6,67
|
07/03/2024 |
6.821 |
0,60%
|
6,68
|
6,68
|
6,745
|
6,74
|
06/03/2024 |
6.771 |
-0,89%
|
6,64
|
6,64
|
6,77
|
6,70
|
05/03/2024 |
77.139 |
0,30%
|
6,755
|
6,69
|
6,77
|
6,76
|
04/03/2024 |
56.594 |
-2,46%
|
6,90
|
6,69
|
6,91
|
6,74
|
01/03/2024 |
27.776 |
1,17%
|
6,895
|
6,77
|
6,94
|
6,91
|
29/02/2024 |
48.120 |
-1,16%
|
6,85
|
6,635
|
6,86
|
6,83
|
28/02/2024 |
31.264 |
0,07%
|
6,98
|
6,79
|
7,00
|
6,91
|
27/02/2024 |
15.293 |
-0,50%
|
6,89
|
6,85
|
6,94
|
6,905
|
26/02/2024 |
8.206 |
0,43%
|
6,93
|
6,855
|
6,95
|
6,94
|
23/02/2024 |
6.211 |
-1,00%
|
6,98
|
6,89
|
6,98
|
6,91
|
22/02/2024 |
4.577 |
-0,14%
|
7,02
|
6,95
|
7,09
|
6,98
|
21/02/2024 |
7.355 |
-0,43%
|
6,96
|
6,875
|
7,06
|
6,99
|
20/02/2024 |
36.488 |
-0,14%
|
7,00
|
6,94
|
7,03
|
7,02
|
19/02/2024 |
5.855 |
-0,57%
|
7,00
|
6,97
|
7,035
|
7,03
|
16/02/2024 |
21.973 |
0,36%
|
7,01
|
6,96
|
7,11
|
7,07
|
15/02/2024 |
18.523 |
-1,61%
|
7,16
|
7,00
|
7,16
|
7,045
|
14/02/2024 |
33.810 |
1,85%
|
7,00
|
6,945
|
7,16
|
7,16
|
13/02/2024 |
5.042 |
-2,23%
|
7,18
|
6,99
|
7,18
|
7,03
|
12/02/2024 |
36.828 |
2,71%
|
7,01
|
6,97
|
7,23
|
7,19
|
09/02/2024 |
13.355 |
-1,13%
|
7,12
|
6,99
|
7,19
|
7,00
|
08/02/2024 |
9.081 |
-0,07%
|
7,08
|
7,055
|
7,13
|
7,08
|
07/02/2024 |
17.083 |
-1,05%
|
7,17
|
7,03
|
7,17
|
7,085
|
06/02/2024 |
17.393 |
1,27%
|
7,07
|
6,97
|
7,16
|
7,16
|
05/02/2024 |
18.739 |
0,43%
|
7,17
|
7,04
|
7,18
|
7,07
|
02/02/2024 |
11.624 |
1,00%
|
7,025
|
6,99
|
7,19
|
7,04
|
01/02/2024 |
4.290 |
-1,69%
|
7,13
|
6,96
|
7,14
|
6,97
|
31/01/2024 |
19.656 |
3,05%
|
6,91
|
6,90
|
7,15
|
7,09
|
30/01/2024 |
8.321 |
-0,29%
|
6,95
|
6,78
|
6,96
|
6,88
|
29/01/2024 |
35.490 |
-0,22%
|
6,90
|
6,87
|
6,93
|
6,90
|
26/01/2024 |
5.565 |
-0,07%
|
6,95
|
6,90
|
6,95
|
6,915
|
25/01/2024 |
2.897 |
-0,36%
|
6,95
|
6,85
|
6,97
|
6,92
|
24/01/2024 |
20.404 |
-0,07%
|
7,07
|
6,86
|
7,07
|
6,945
|
23/01/2024 |
28.370 |
-0,43%
|
7,01
|
6,91
|
7,11
|
6,95
|
22/01/2024 |
20.612 |
-0,29%
|
7,105
|
6,87
|
7,13
|
6,98
|
19/01/2024 |
18.799 |
-2,24%
|
7,15
|
6,81
|
7,15
|
7,00
|
18/01/2024 |
3.747 |
2,14%
|
6,95
|
6,88
|
7,16
|
7,16
|
17/01/2024 |
7.699 |
-1,89%
|
7,17
|
6,96
|
7,17
|
7,01
|
16/01/2024 |
15.517 |
2,22%
|
7,00
|
6,97
|
7,17
|
7,145
|
15/01/2024 |
6.793 |
-1,13%
|
7,02
|
6,92
|
7,03
|
6,99
|
12/01/2024 |
3.004 |
-0,14%
|
7,16
|
7,07
|
7,19
|
7,07
|
11/01/2024 |
8.722 |
-3,41%
|
7,31
|
7,08
|
7,44
|
7,08
|
10/01/2024 |
4.436 |
-0,95%
|
7,38
|
7,28
|
7,40
|
7,33
|
09/01/2024 |
6.884 |
2,42%
|
7,14
|
7,14
|
7,44
|
7,40
|
08/01/2024 |
5.099 |
-1,43%
|
7,28
|
7,15
|
7,29
|
7,225
|
05/01/2024 |
9.341 |
-1,74%
|
7,30
|
7,19
|
7,40
|
7,33
|
04/01/2024 |
10.528 |
1,64%
|
7,46
|
7,30
|
7,49
|
7,46
|
03/01/2024 |
8.928 |
-2,52%
|
7,54
|
7,34
|
7,54
|
7,34
|
02/01/2024 |
18.897 |
-1,57%
|
7,68
|
7,36
|
7,68
|
7,53
|
29/12/2023 |
11.965 |
4,08%
|
7,475
|
7,40
|
7,655
|
7,65
|