eDreams Odigeo SL (EDR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 21/05/2025 |
13.554 |
-1,11%
|
8,12
|
7,94
|
8,12
|
8,02
|
| 20/05/2025 |
62.218 |
1,25%
|
7,92
|
7,92
|
8,18
|
8,11
|
| 19/05/2025 |
36.410 |
-0,50%
|
7,81
|
7,81
|
8,05
|
8,01
|
| 16/05/2025 |
22.601 |
0,00%
|
8,10
|
7,955
|
8,10
|
8,05
|
| 15/05/2025 |
21.132 |
2,15%
|
7,86
|
7,86
|
8,07
|
8,05
|
| 14/05/2025 |
29.924 |
-0,38%
|
7,945
|
7,81
|
8,02
|
7,90
|
| 13/05/2025 |
18.063 |
2,46%
|
7,675
|
7,675
|
7,97
|
7,93
|
| 12/05/2025 |
23.406 |
3,48%
|
7,58
|
7,48
|
7,79
|
7,74
|
| 09/05/2025 |
13.121 |
0,88%
|
7,415
|
7,40
|
7,545
|
7,48
|
| 08/05/2025 |
19.694 |
-0,87%
|
7,50
|
7,38
|
7,50
|
7,415
|
| 07/05/2025 |
13.021 |
-0,80%
|
7,50
|
7,45
|
7,57
|
7,48
|
| 06/05/2025 |
8.898 |
0,00%
|
7,46
|
7,42
|
7,555
|
7,54
|
| 05/05/2025 |
8.306 |
0,53%
|
7,38
|
7,38
|
7,57
|
7,54
|
| 02/05/2025 |
17.220 |
1,90%
|
7,52
|
7,36
|
7,545
|
7,50
|
| 30/04/2025 |
46.296 |
0,82%
|
7,27
|
7,155
|
7,36
|
7,36
|
| 29/04/2025 |
14.386 |
-0,07%
|
7,30
|
7,27
|
7,40
|
7,30
|
| 28/04/2025 |
20.538 |
-0,27%
|
7,29
|
7,29
|
7,35
|
7,305
|
| 25/04/2025 |
25.268 |
1,88%
|
7,26
|
7,19
|
7,335
|
7,325
|
| 24/04/2025 |
12.384 |
-0,62%
|
7,18
|
7,16
|
7,24
|
7,19
|
| 23/04/2025 |
14.938 |
0,84%
|
7,28
|
7,175
|
7,39
|
7,235
|
| 22/04/2025 |
9.050 |
-0,76%
|
7,215
|
7,12
|
7,25
|
7,175
|
| 17/04/2025 |
13.265 |
0,07%
|
7,175
|
7,16
|
7,29
|
7,23
|
| 16/04/2025 |
12.666 |
-0,48%
|
7,28
|
7,17
|
7,325
|
7,225
|
| 15/04/2025 |
38.707 |
3,71%
|
7,09
|
7,00
|
7,29
|
7,26
|
| 14/04/2025 |
98.120 |
8,36%
|
6,56
|
6,46
|
7,03
|
7,00
|
| 11/04/2025 |
72.087 |
-0,46%
|
6,50
|
6,34
|
6,51
|
6,46
|
| 10/04/2025 |
76.657 |
4,17%
|
6,95
|
6,23
|
6,96
|
6,49
|
| 09/04/2025 |
89.252 |
-4,01%
|
6,35
|
6,01
|
6,49
|
6,23
|
| 08/04/2025 |
126.982 |
5,70%
|
6,35
|
6,14
|
6,57
|
6,49
|
| 07/04/2025 |
203.823 |
-6,26%
|
6,01
|
5,91
|
6,55
|
6,14
|
| 04/04/2025 |
163.691 |
-6,83%
|
7,04
|
6,36
|
7,04
|
6,55
|
| 03/04/2025 |
45.452 |
-3,70%
|
7,10
|
7,02
|
7,30
|
7,03
|
| 02/04/2025 |
55.638 |
-1,48%
|
7,40
|
7,28
|
7,48
|
7,30
|
| 01/04/2025 |
73.894 |
2,63%
|
7,26
|
7,22
|
7,44
|
7,41
|
| 31/03/2025 |
149.817 |
-2,56%
|
7,30
|
7,13
|
7,41
|
7,22
|
| 28/03/2025 |
153.322 |
-3,14%
|
7,58
|
7,35
|
7,65
|
7,41
|
| 27/03/2025 |
570.411 |
-10,74%
|
8,01
|
7,07
|
8,57
|
7,65
|
| 26/03/2025 |
11.290 |
-2,17%
|
8,85
|
8,54
|
8,85
|
8,57
|
| 25/03/2025 |
12.835 |
3,98%
|
8,49
|
8,425
|
8,79
|
8,76
|
| 24/03/2025 |
8.837 |
2,81%
|
8,21
|
8,195
|
8,425
|
8,425
|
| 21/03/2025 |
27.249 |
0,18%
|
8,11
|
8,01
|
8,27
|
8,195
|
| 20/03/2025 |
14.815 |
1,49%
|
8,10
|
8,04
|
8,18
|
8,18
|
| 19/03/2025 |
15.813 |
-0,62%
|
8,10
|
7,99
|
8,16
|
8,06
|
| 18/03/2025 |
22.414 |
1,25%
|
8,02
|
8,01
|
8,13
|
8,11
|
| 17/03/2025 |
31.922 |
2,50%
|
7,88
|
7,815
|
8,06
|
8,01
|
| 14/03/2025 |
37.509 |
1,23%
|
7,70
|
7,69
|
7,87
|
7,815
|
| 13/03/2025 |
52.827 |
-1,41%
|
7,80
|
7,70
|
7,86
|
7,72
|
| 12/03/2025 |
50.110 |
-1,51%
|
7,96
|
7,82
|
7,965
|
7,83
|
| 11/03/2025 |
113.119 |
-4,45%
|
8,29
|
7,80
|
8,32
|
7,95
|
| 10/03/2025 |
69.249 |
0,61%
|
8,29
|
8,23
|
8,39
|
8,32
|
| 07/03/2025 |
19.890 |
-1,43%
|
8,31
|
8,20
|
8,39
|
8,27
|
| 06/03/2025 |
22.688 |
1,21%
|
8,30
|
8,275
|
8,40
|
8,39
|
| 05/03/2025 |
42.911 |
-0,12%
|
8,37
|
8,29
|
8,51
|
8,29
|
| 04/03/2025 |
52.157 |
0,00%
|
8,25
|
8,18
|
8,37
|
8,30
|
| 03/03/2025 |
17.732 |
1,04%
|
8,28
|
8,215
|
8,34
|
8,30
|
| 28/02/2025 |
43.002 |
0,92%
|
8,19
|
8,14
|
8,26
|
8,215
|
| 27/02/2025 |
73.473 |
0,12%
|
8,19
|
8,065
|
8,205
|
8,14
|
| 26/02/2025 |
19.846 |
-0,49%
|
8,195
|
8,12
|
8,265
|
8,13
|
| 25/02/2025 |
10.682 |
-0,73%
|
8,24
|
8,09
|
8,285
|
8,17
|
| 24/02/2025 |
18.997 |
0,00%
|
8,22
|
8,15
|
8,28
|
8,23
|
| 21/02/2025 |
28.464 |
-1,32%
|
8,39
|
8,20
|
8,41
|
8,23
|
| 20/02/2025 |
86.545 |
-3,02%
|
8,88
|
8,14
|
8,88
|
8,34
|
| 19/02/2025 |
21.747 |
-1,83%
|
8,75
|
8,60
|
8,79
|
8,60
|
| 18/02/2025 |
20.387 |
-0,79%
|
8,90
|
8,76
|
8,93
|
8,76
|
| 17/02/2025 |
11.812 |
-1,12%
|
8,91
|
8,82
|
8,93
|
8,83
|
| 14/02/2025 |
27.132 |
2,17%
|
8,75
|
8,71
|
8,955
|
8,93
|
| 13/02/2025 |
43.453 |
-1,91%
|
8,84
|
8,67
|
8,91
|
8,74
|
| 12/02/2025 |
48.381 |
1,37%
|
8,75
|
8,75
|
8,94
|
8,91
|
| 11/02/2025 |
51.506 |
-2,55%
|
8,98
|
8,78
|
9,02
|
8,79
|
| 10/02/2025 |
16.241 |
1,35%
|
8,93
|
8,875
|
9,07
|
9,02
|
| 07/02/2025 |
14.792 |
-1,33%
|
9,04
|
8,90
|
9,04
|
8,90
|
| 06/02/2025 |
81.260 |
-0,44%
|
9,00
|
8,89
|
9,06
|
9,02
|
| 05/02/2025 |
56.545 |
-2,37%
|
9,30
|
9,04
|
9,33
|
9,06
|
| 04/02/2025 |
47.545 |
1,31%
|
9,23
|
9,15
|
9,34
|
9,28
|
| 03/02/2025 |
29.763 |
-0,33%
|
8,71
|
8,71
|
9,22
|
9,16
|
| 31/01/2025 |
54.867 |
-0,33%
|
9,15
|
9,055
|
9,29
|
9,19
|
| 30/01/2025 |
26.380 |
1,71%
|
9,16
|
9,065
|
9,28
|
9,22
|
| 29/01/2025 |
51.723 |
0,44%
|
9,13
|
9,025
|
9,15
|
9,065
|
| 28/01/2025 |
45.406 |
1,81%
|
8,90
|
8,82
|
9,06
|
9,025
|
| 27/01/2025 |
49.103 |
1,43%
|
8,71
|
8,68
|
8,89
|
8,865
|
| 24/01/2025 |
64.218 |
2,10%
|
8,59
|
8,56
|
8,75
|
8,74
|
| 23/01/2025 |
44.516 |
0,23%
|
8,51
|
8,50
|
8,65
|
8,56
|
| 22/01/2025 |
29.690 |
-0,93%
|
8,665
|
8,52
|
8,73
|
8,54
|
| 21/01/2025 |
30.017 |
-0,92%
|
8,66
|
8,56
|
8,70
|
8,62
|
| 20/01/2025 |
19.636 |
1,52%
|
8,615
|
8,52
|
8,71
|
8,70
|
| 17/01/2025 |
39.324 |
2,51%
|
8,40
|
8,36
|
8,575
|
8,57
|
| 16/01/2025 |
34.023 |
1,83%
|
8,26
|
8,21
|
8,36
|
8,36
|
| 15/01/2025 |
39.953 |
1,74%
|
8,16
|
8,07
|
8,26
|
8,21
|
| 14/01/2025 |
54.930 |
0,12%
|
8,14
|
8,06
|
8,16
|
8,07
|
| 13/01/2025 |
71.904 |
-3,13%
|
8,25
|
8,03
|
8,34
|
8,06
|
| 09/01/2025 |
22.951 |
-1,28%
|
8,58
|
8,28
|
8,64
|
8,32
|
| 08/01/2025 |
29.842 |
-0,17%
|
8,595
|
8,55
|
8,605
|
8,59
|
| 07/01/2025 |
37.753 |
1,59%
|
8,45
|
8,45
|
8,61
|
8,605
|
| 06/01/2025 |
17.828 |
-0,94%
|
8,55
|
8,46
|
8,61
|
8,47
|
| 03/01/2025 |
16.010 |
-0,12%
|
8,55
|
8,54
|
8,60
|
8,55
|
| 02/01/2025 |
29.612 |
-1,38%
|
8,66
|
8,46
|
8,68
|
8,56
|
| 31/12/2024 |
0 |
3,83%
|
8,43
|
8,36
|
8,69
|
8,68
|
| 30/12/2024 |
39.298 |
1,58%
|
8,25
|
8,21
|
8,36
|
8,36
|
| 27/12/2024 |
42.257 |
-0,36%
|
8,23
|
8,20
|
8,34
|
8,23
|
| 26/12/2024 |
0 |
2,23%
|
8,06
|
8,06
|
8,26
|
8,26
|
