eDreams Odigeo SL (EDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
244.146 |
2,45%
|
4,95
|
4,8575
|
5,04
|
5,01
|
| 23/07/2026 |
138.144 |
-4,12%
|
5,06
|
4,875
|
5,10
|
4,89
|
| 22/07/2026 |
211.022 |
-0,49%
|
5,06
|
5,03
|
5,23
|
5,10
|
| 21/07/2026 |
84.773 |
1,69%
|
5,06
|
5,00
|
5,15
|
5,125
|
| 20/07/2026 |
77.991 |
0,75%
|
4,975
|
4,97
|
5,08
|
5,04
|
| 17/07/2026 |
92.520 |
-2,10%
|
5,055
|
4,97
|
5,09
|
5,0025
|
| 16/07/2026 |
142.686 |
3,60%
|
4,9275
|
4,895
|
5,12
|
5,11
|
| 15/07/2026 |
130.707 |
-0,45%
|
4,895
|
4,835
|
4,955
|
4,9325
|
| 14/07/2026 |
243.878 |
0,81%
|
4,81
|
4,685
|
4,965
|
4,955
|
| 13/07/2026 |
156.456 |
-1,40%
|
4,895
|
4,87
|
5,02
|
4,915
|
| 10/07/2026 |
188.684 |
-0,50%
|
4,99
|
4,865
|
5,07
|
4,985
|
| 09/07/2026 |
117.391 |
4,59%
|
4,9175
|
4,79
|
5,01
|
5,01
|
| 08/07/2026 |
228.266 |
-8,06%
|
5,09
|
4,75
|
5,21
|
4,79
|
| 07/07/2026 |
202.536 |
3,17%
|
5,08
|
5,05
|
5,23
|
5,21
|
| 06/07/2026 |
106.309 |
1,66%
|
5,03
|
4,9675
|
5,06
|
5,05
|
| 03/07/2026 |
121.579 |
0,76%
|
4,93
|
4,845
|
4,98
|
4,9675
|
| 02/07/2026 |
157.091 |
1,08%
|
4,945
|
4,83
|
5,00
|
4,93
|
| 01/07/2026 |
266.153 |
3,34%
|
4,745
|
4,695
|
4,89
|
4,8775
|
| 30/06/2026 |
193.634 |
-0,26%
|
4,74
|
4,605
|
4,765
|
4,72
|
| 29/06/2026 |
148.132 |
1,72%
|
4,6425
|
4,64
|
4,77
|
4,7325
|
| 26/06/2026 |
284.230 |
-1,38%
|
4,69
|
4,48
|
4,7175
|
4,6525
|
| 25/06/2026 |
390.298 |
3,34%
|
4,595
|
4,565
|
4,735
|
4,7175
|
| 24/06/2026 |
167.851 |
0,11%
|
4,495
|
4,38
|
4,565
|
4,565
|
| 23/06/2026 |
323.266 |
1,22%
|
4,44
|
4,44
|
4,56
|
4,56
|
| 19/06/2026 |
171.327 |
0,45%
|
4,455
|
4,405
|
4,505
|
4,505
|
| 18/06/2026 |
244.891 |
-2,62%
|
4,60
|
4,455
|
4,6225
|
4,455
|
| 17/06/2026 |
239.928 |
-0,65%
|
4,575
|
4,505
|
4,6325
|
4,575
|
| 16/06/2026 |
298.589 |
-1,50%
|
4,69
|
4,525
|
4,70
|
4,605
|
| 15/06/2026 |
271.929 |
3,83%
|
4,72
|
4,5025
|
4,81
|
4,675
|
| 12/06/2026 |
391.032 |
7,01%
|
4,33
|
4,2075
|
4,55
|
4,5025
|
| 11/06/2026 |
520.141 |
-3,72%
|
4,315
|
4,18
|
4,37
|
4,2075
|
| 10/06/2026 |
330.504 |
-2,89%
|
4,53
|
4,355
|
4,53
|
4,37
|
| 09/06/2026 |
316.083 |
0,22%
|
4,525
|
4,46
|
4,69
|
4,50
|
| 08/06/2026 |
279.059 |
-0,77%
|
4,47
|
4,295
|
4,525
|
4,49
|
| 05/06/2026 |
400.721 |
-1,52%
|
4,555
|
4,49
|
4,6425
|
4,525
|
| 04/06/2026 |
548.826 |
2,91%
|
4,495
|
4,465
|
4,70
|
4,595
|
| 03/06/2026 |
823.882 |
-2,40%
|
4,575
|
4,37
|
4,70
|
4,465
|
| 02/06/2026 |
1.192.147 |
5,54%
|
4,44
|
4,335
|
4,68
|
4,575
|
| 01/06/2026 |
631.365 |
3,77%
|
4,32
|
4,1325
|
4,44
|
4,335
|
| 29/05/2026 |
1.119.142 |
10,81%
|
3,785
|
3,77
|
4,34
|
4,1775
|
| 28/05/2026 |
833.012 |
11,08%
|
3,505
|
3,4075
|
3,84
|
3,77
|
| 27/05/2026 |
302.708 |
2,33%
|
3,34
|
3,33
|
3,435
|
3,4075
|
| 26/05/2026 |
363.638 |
-0,45%
|
3,32
|
3,305
|
3,4225
|
3,33
|
| 25/05/2026 |
208.720 |
1,98%
|
3,34
|
3,28
|
3,47
|
3,345
|
| 22/05/2026 |
412.108 |
-2,31%
|
3,385
|
3,255
|
3,405
|
3,28
|
| 21/05/2026 |
746.316 |
3,79%
|
3,24
|
3,22
|
3,43
|
3,3575
|
| 20/05/2026 |
430.815 |
1,17%
|
3,19
|
3,15
|
3,295
|
3,235
|
| 19/05/2026 |
231.349 |
0,39%
|
3,22
|
3,16
|
3,235
|
3,1975
|
| 18/05/2026 |
268.343 |
-0,31%
|
3,145
|
3,11
|
3,275
|
3,185
|
| 15/05/2026 |
150.277 |
-2,22%
|
3,2425
|
3,11
|
3,2675
|
3,195
|
| 14/05/2026 |
195.726 |
3,40%
|
3,18
|
3,15
|
3,29
|
3,2675
|
| 13/05/2026 |
173.474 |
-4,75%
|
3,335
|
3,1525
|
3,335
|
3,16
|
| 12/05/2026 |
151.114 |
-2,50%
|
3,3375
|
3,31
|
3,4025
|
3,3175
|
| 11/05/2026 |
105.710 |
-0,80%
|
3,43
|
3,38
|
3,44
|
3,4025
|
| 08/05/2026 |
189.447 |
-3,24%
|
3,5375
|
3,42
|
3,545
|
3,43
|
| 07/05/2026 |
260.709 |
0,57%
|
3,535
|
3,465
|
3,595
|
3,545
|
| 06/05/2026 |
232.744 |
1,59%
|
3,51
|
3,455
|
3,675
|
3,525
|
| 05/05/2026 |
186.763 |
-1,14%
|
3,495
|
3,38
|
3,565
|
3,47
|
| 04/05/2026 |
243.898 |
0,72%
|
3,57
|
3,485
|
3,64
|
3,51
|
| 30/04/2026 |
193.666 |
3,57%
|
3,325
|
3,325
|
3,50
|
3,485
|
| 29/04/2026 |
106.435 |
-1,90%
|
3,44
|
3,36
|
3,47
|
3,365
|
| 28/04/2026 |
222.651 |
4,26%
|
3,30
|
3,285
|
3,485
|
3,43
|
| 27/04/2026 |
102.901 |
1,70%
|
3,26
|
3,25
|
3,35
|
3,29
|
| 24/04/2026 |
272.721 |
-4,64%
|
3,3775
|
3,23
|
3,40
|
3,235
|
| 23/04/2026 |
351.424 |
-3,62%
|
3,49
|
3,3775
|
3,52
|
3,3925
|
| 22/04/2026 |
368.668 |
-5,88%
|
3,705
|
3,52
|
3,74
|
3,52
|
| 21/04/2026 |
231.849 |
0,27%
|
3,80
|
3,725
|
3,885
|
3,74
|
| 20/04/2026 |
432.207 |
0,13%
|
3,575
|
3,575
|
3,76
|
3,73
|
| 17/04/2026 |
482.690 |
3,47%
|
3,605
|
3,54
|
3,765
|
3,725
|
| 16/04/2026 |
339.065 |
3,75%
|
3,545
|
3,47
|
3,725
|
3,60
|
| 15/04/2026 |
171.435 |
0,14%
|
3,53
|
3,41
|
3,535
|
3,47
|
| 14/04/2026 |
171.930 |
4,05%
|
3,3425
|
3,33
|
3,51
|
3,465
|
| 13/04/2026 |
217.350 |
4,39%
|
3,14
|
3,10
|
3,33
|
3,33
|
| 10/04/2026 |
116.994 |
0,31%
|
3,195
|
3,18
|
3,29
|
3,19
|
| 09/04/2026 |
155.317 |
-3,34%
|
3,225
|
3,17
|
3,29
|
3,18
|
| 08/04/2026 |
258.668 |
7,87%
|
3,19
|
3,05
|
3,385
|
3,29
|
| 07/04/2026 |
288.578 |
-5,43%
|
3,1975
|
3,03
|
3,29
|
3,05
|
| 02/04/2026 |
137.029 |
0,16%
|
3,155
|
3,08
|
3,235
|
3,225
|
| 01/04/2026 |
175.034 |
5,57%
|
3,165
|
3,05
|
3,23
|
3,22
|
| 31/03/2026 |
66.538 |
-0,81%
|
3,09
|
3,05
|
3,10
|
3,05
|
| 30/03/2026 |
105.232 |
2,08%
|
3,00
|
2,98
|
3,09
|
3,075
|
| 27/03/2026 |
148.539 |
0,58%
|
3,0025
|
2,93
|
3,03
|
3,0125
|
| 26/03/2026 |
111.107 |
-4,31%
|
3,0775
|
2,99
|
3,13
|
2,995
|
| 25/03/2026 |
63.723 |
2,62%
|
3,105
|
3,05
|
3,195
|
3,13
|
| 24/03/2026 |
107.583 |
-0,25%
|
3,08
|
2,97
|
3,085
|
3,05
|
| 23/03/2026 |
149.705 |
2,51%
|
2,925
|
2,865
|
3,145
|
3,065
|
| 20/03/2026 |
42.507 |
1,10%
|
3,0075
|
2,9575
|
3,0325
|
2,99
|
| 19/03/2026 |
124.858 |
-3,66%
|
2,98
|
2,94
|
3,07
|
2,9575
|
| 18/03/2026 |
114.122 |
2,16%
|
3,055
|
3,005
|
3,1475
|
3,07
|
| 17/03/2026 |
66.614 |
-0,99%
|
3,04
|
2,97
|
3,08
|
3,005
|
| 16/03/2026 |
153.270 |
2,02%
|
2,965
|
2,925
|
3,055
|
3,035
|
| 13/03/2026 |
71.989 |
0,17%
|
2,93
|
2,8925
|
3,02
|
2,975
|
| 12/03/2026 |
274.566 |
-4,66%
|
3,075
|
2,955
|
3,115
|
2,97
|
| 11/03/2026 |
212.232 |
-1,97%
|
3,14
|
3,105
|
3,205
|
3,115
|
| 10/03/2026 |
144.781 |
4,01%
|
3,135
|
3,055
|
3,225
|
3,1775
|
| 09/03/2026 |
132.769 |
-0,65%
|
2,985
|
2,985
|
3,075
|
3,055
|
| 06/03/2026 |
120.678 |
3,19%
|
3,00
|
2,98
|
3,18
|
3,075
|
| 05/03/2026 |
217.376 |
5,30%
|
2,84
|
2,79
|
3,0475
|
2,98
|
| 04/03/2026 |
212.062 |
3,85%
|
2,715
|
2,69
|
2,865
|
2,83
|
| 03/03/2026 |
339.644 |
-6,84%
|
2,88
|
2,725
|
2,94
|
2,725
|
