eDreams Odigeo SL (EDR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
270.052 |
-7,87%
|
2,97
|
2,92
|
3,175
|
2,925
|
| 27/02/2026 |
484.024 |
-7,57%
|
3,455
|
3,12
|
3,455
|
3,175
|
| 26/02/2026 |
715.536 |
19,58%
|
2,99
|
2,8725
|
3,455
|
3,435
|
| 25/02/2026 |
336.466 |
1,68%
|
2,805
|
2,7575
|
2,88
|
2,8725
|
| 24/02/2026 |
595.548 |
-5,52%
|
2,99
|
2,805
|
2,99
|
2,825
|
| 23/02/2026 |
303.335 |
-6,27%
|
3,165
|
2,99
|
3,19
|
2,99
|
| 20/02/2026 |
138.922 |
0,63%
|
3,1875
|
3,155
|
3,26
|
3,19
|
| 19/02/2026 |
108.011 |
-2,91%
|
3,26
|
3,17
|
3,275
|
3,17
|
| 18/02/2026 |
188.943 |
0,46%
|
3,26
|
3,205
|
3,30
|
3,265
|
| 17/02/2026 |
144.580 |
2,12%
|
3,19
|
3,135
|
3,26
|
3,25
|
| 16/02/2026 |
98.083 |
-0,08%
|
3,24
|
3,175
|
3,275
|
3,1825
|
| 13/02/2026 |
157.104 |
0,47%
|
3,22
|
3,15
|
3,23
|
3,185
|
| 12/02/2026 |
349.814 |
-6,35%
|
3,345
|
3,17
|
3,385
|
3,17
|
| 11/02/2026 |
403.055 |
3,52%
|
3,255
|
3,24
|
3,42
|
3,385
|
| 10/02/2026 |
194.944 |
-0,91%
|
3,315
|
3,24
|
3,315
|
3,27
|
| 09/02/2026 |
146.835 |
2,01%
|
3,28
|
3,235
|
3,32
|
3,30
|
| 06/02/2026 |
219.378 |
1,73%
|
3,18
|
3,15
|
3,27
|
3,235
|
| 05/02/2026 |
257.862 |
-5,36%
|
3,37
|
3,165
|
3,3775
|
3,18
|
| 04/02/2026 |
197.902 |
0,75%
|
3,35
|
3,31
|
3,42
|
3,36
|
| 03/02/2026 |
217.273 |
-4,99%
|
3,545
|
3,33
|
3,545
|
3,335
|
| 02/02/2026 |
197.315 |
0,72%
|
3,48
|
3,45
|
3,5475
|
3,51
|
| 30/01/2026 |
143.635 |
1,16%
|
3,46
|
3,445
|
3,575
|
3,485
|
| 29/01/2026 |
179.648 |
0,00%
|
3,47
|
3,44
|
3,52
|
3,445
|
| 28/01/2026 |
108.562 |
2,07%
|
3,38
|
3,345
|
3,445
|
3,445
|
| 27/01/2026 |
97.816 |
-0,74%
|
3,39
|
3,35
|
3,42
|
3,375
|
| 26/01/2026 |
122.385 |
-2,02%
|
3,45
|
3,38
|
3,47
|
3,40
|
| 23/01/2026 |
81.088 |
-1,14%
|
3,545
|
3,45
|
3,55
|
3,47
|
| 22/01/2026 |
202.705 |
4,62%
|
3,44
|
3,355
|
3,515
|
3,51
|
| 21/01/2026 |
294.869 |
-1,18%
|
3,40
|
3,32
|
3,42
|
3,355
|
| 20/01/2026 |
207.560 |
-4,10%
|
3,505
|
3,385
|
3,54
|
3,395
|
| 19/01/2026 |
160.035 |
-1,12%
|
3,525
|
3,49
|
3,585
|
3,54
|
| 16/01/2026 |
138.849 |
-2,52%
|
3,645
|
3,58
|
3,665
|
3,58
|
| 15/01/2026 |
146.796 |
-0,74%
|
3,715
|
3,65
|
3,715
|
3,6725
|
| 14/01/2026 |
238.031 |
-1,73%
|
3,76
|
3,68
|
3,765
|
3,70
|
| 13/01/2026 |
112.352 |
0,80%
|
3,74
|
3,735
|
3,825
|
3,765
|
| 12/01/2026 |
118.478 |
-2,61%
|
3,845
|
3,735
|
3,845
|
3,735
|
| 09/01/2026 |
136.058 |
-2,17%
|
3,93
|
3,80
|
3,955
|
3,835
|
| 08/01/2026 |
187.943 |
1,55%
|
3,86
|
3,845
|
4,04
|
3,92
|
| 07/01/2026 |
95.055 |
-1,15%
|
3,895
|
3,85
|
3,915
|
3,86
|
| 06/01/2026 |
98.586 |
1,56%
|
3,86
|
3,82
|
3,915
|
3,905
|
| 05/01/2026 |
186.439 |
-2,29%
|
3,955
|
3,80
|
3,955
|
3,845
|
| 02/01/2026 |
79.591 |
-1,50%
|
3,995
|
3,9175
|
3,995
|
3,935
|
| 31/12/2025 |
70.246 |
1,14%
|
3,95
|
3,925
|
4,015
|
3,995
|
| 30/12/2025 |
97.992 |
-1,74%
|
4,02
|
3,935
|
4,025
|
3,95
|
| 29/12/2025 |
149.983 |
2,42%
|
3,915
|
3,915
|
4,04
|
4,02
|
| 24/12/2025 |
42.222 |
-0,25%
|
3,94
|
3,895
|
3,95
|
3,925
|
| 23/12/2025 |
165.322 |
0,90%
|
3,89
|
3,875
|
3,97
|
3,935
|
| 22/12/2025 |
109.822 |
-1,89%
|
4,00
|
3,87
|
4,00
|
3,90
|
| 19/12/2025 |
325.559 |
0,38%
|
3,965
|
3,925
|
4,04
|
3,975
|
| 18/12/2025 |
167.600 |
0,76%
|
3,915
|
3,845
|
3,975
|
3,96
|
| 17/12/2025 |
125.396 |
3,01%
|
3,82
|
3,805
|
4,015
|
3,93
|
| 16/12/2025 |
194.542 |
-2,05%
|
3,8925
|
3,77
|
3,925
|
3,815
|
| 15/12/2025 |
273.008 |
-4,42%
|
3,915
|
3,83
|
4,075
|
3,895
|
| 12/12/2025 |
166.875 |
1,75%
|
4,0175
|
3,995
|
4,12
|
4,075
|
| 11/12/2025 |
277.454 |
3,89%
|
3,845
|
3,82
|
4,07
|
4,005
|
| 10/12/2025 |
112.692 |
1,38%
|
3,80
|
3,80
|
3,9225
|
3,855
|
| 09/12/2025 |
129.741 |
0,07%
|
3,78
|
3,765
|
3,8425
|
3,8025
|
| 08/12/2025 |
234.024 |
-0,52%
|
3,835
|
3,765
|
3,90
|
3,80
|
| 05/12/2025 |
279.922 |
2,41%
|
3,75
|
3,73
|
3,87
|
3,82
|
| 04/12/2025 |
371.505 |
-4,60%
|
3,99
|
3,7225
|
4,035
|
3,73
|
| 03/12/2025 |
336.814 |
2,63%
|
3,9175
|
3,81
|
3,99
|
3,91
|
| 02/12/2025 |
287.610 |
6,20%
|
3,57
|
3,56
|
3,855
|
3,81
|
| 01/12/2025 |
186.904 |
-2,38%
|
3,635
|
3,575
|
3,70
|
3,5875
|
