eDreams Odigeo SL (EDR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
2,23%
|
8,06
|
8,06
|
8,26
|
8,08
|
| 23/12/2024 |
58.035 |
1,25%
|
7,97
|
7,93
|
8,08
|
8,08
|
| 20/12/2024 |
19.452 |
3,10%
|
7,68
|
7,65
|
7,99
|
7,98
|
| 19/12/2024 |
24.629 |
0,13%
|
7,65
|
7,60
|
7,755
|
7,74
|
| 18/12/2024 |
0 |
0,00%
|
7,72
|
7,69
|
7,84
|
7,73
|
| 17/12/2024 |
22.918 |
0,39%
|
7,72
|
7,57
|
7,73
|
7,73
|
| 16/12/2024 |
26.434 |
-0,90%
|
7,78
|
7,61
|
7,78
|
7,70
|
| 13/12/2024 |
25.939 |
1,04%
|
7,72
|
7,685
|
7,80
|
7,77
|
| 12/12/2024 |
24.138 |
0,26%
|
7,705
|
7,60
|
7,72
|
7,69
|
| 11/12/2024 |
38.549 |
0,92%
|
7,60
|
7,57
|
7,70
|
7,67
|
| 10/12/2024 |
32.244 |
-0,91%
|
7,61
|
7,56
|
7,67
|
7,60
|
| 09/12/2024 |
33.855 |
2,00%
|
7,53
|
7,49
|
7,74
|
7,67
|
| 06/12/2024 |
11.065 |
-0,33%
|
7,56
|
7,49
|
7,57
|
7,52
|
| 05/12/2024 |
19.154 |
2,51%
|
7,30
|
7,30
|
7,57
|
7,545
|
| 04/12/2024 |
34.065 |
0,96%
|
7,32
|
7,29
|
7,42
|
7,36
|
| 03/12/2024 |
8.717 |
3,40%
|
7,08
|
7,05
|
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 |
62.539 |
%
|
6,48
|
6,41
|
6,545
|
6,50
|
| 17/09/2024 |
14.560 |
%
|
6,45
|
6,45
|
6,59
|
6,51
|
| 16/09/2024 |
34.166 |
%
|
6,455
|
6,40
|
6,505
|
6,46
|
| 13/09/2024 |
69.742 |
%
|
6,86
|
6,51
|
6,86
|
6,57
|
| 12/09/2024 |
13.632 |
%
|
6,75
|
6,75
|
6,85
|
6,84
|
| 11/09/2024 |
16.190 |
%
|
6,67
|
6,66
|
6,70
|
6,69
|
| 10/09/2024 |
15.930 |
%
|
6,57
|
6,57
|
6,68
|
6,67
|
| 09/09/2024 |
4.867 |
%
|
6,70
|
6,57
|
6,70
|
6,635
|
| 06/09/2024 |
36.233 |
%
|
6,66
|
6,65
|
6,78
|
6,75
|
| 05/09/2024 |
12.653 |
%
|
6,64
|
6,62
|
6,77
|
6,69
|
| 04/09/2024 |
15.680 |
%
|
6,53
|
6,44
|
6,70
|
6,68
|
| 03/09/2024 |
13.094 |
%
|
6,73
|
6,62
|
6,765
|
6,665
|
| 02/09/2024 |
11.880 |
%
|
6,65
|
6,60
|
6,69
|
6,60
|
| 30/08/2024 |
7.550 |
%
|
6,86
|
6,675
|
6,86
|
6,675
|
| 29/08/2024 |
55.304 |
%
|
6,76
|
6,69
|
6,77
|
6,71
|
| 28/08/2024 |
8.406 |
%
|
6,74
|
6,72
|
6,77
|
6,76
|
| 27/08/2024 |
5.965 |
%
|
6,79
|
6,70
|
6,80
|
6,77
|
| 26/08/2024 |
7.759 |
%
|
6,61
|
6,61
|
6,725
|
6,695
|
| 23/08/2024 |
9.442 |
%
|
6,68
|
6,615
|
6,68
|
6,645
|
| 22/08/2024 |
10.041 |
%
|
6,66
|
6,615
|
6,68
|
6,62
|
| 21/08/2024 |
16.523 |
%
|
6,64
|
6,62
|
6,68
|
6,66
|
| 20/08/2024 |
5.720 |
%
|
6,67
|
6,58
|
6,67
|
6,58
|
| 19/08/2024 |
6.021 |
%
|
6,67
|
6,61
|
6,69
|
6,66
|
| 16/08/2024 |
5.295 |
%
|
6,665
|
6,56
|
6,665
|
6,645
|
| 15/08/2024 |
5.091 |
%
|
6,515
|
6,515
|
6,66
|
6,66
|
| 14/08/2024 |
10.508 |
%
|
6,56
|
6,50
|
0,00
|
6,51
|
| 13/08/2024 |
28.929 |
%
|
6,62
|
6,42
|
6,62
|
6,55
|
| 12/08/2024 |
29.124 |
%
|
6,44
|
6,35
|
6,58
|
6,565
|
| 09/08/2024 |
14.256 |
%
|
6,44
|
6,33
|
6,45
|
6,34
|
| 08/08/2024 |
35.655 |
%
|
6,45
|
6,37
|
6,54
|
6,445
|
| 07/08/2024 |
30.973 |
%
|
6,45
|
6,45
|
6,63
|
6,58
|
