Mercados españoles cerrados en 5 hrs 13 min
IBEX 35
11.774,10 -4,00 (-0,03%) Euro Stoxx 50
4.899,62 -43,76 (-0,89%) Dólar/Euro
1,1162 -0,0004 (-0,03%) Petróleo Brent
74,30 -0,58 (-0,77%) Oro
2.632,50 +17,90 (+0,68%) Bitcoin EUR
56.884,35 +869,48 (+1,55%)
eDreams ODIGEO S.A. (EDR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:48AM CEST. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 6,61 | 6,69 | 6,57 | 6,60 | 6,60 | 8259 |
| 19 sept 2024 | 6,51 | 6,69 | 6,51 | 6,69 | 6,69 | 99.304 |
| 18 sept 2024 | 6,41 | 6,53 | 6,41 | 6,50 | 6,50 | 58.904 |
| 17 sept 2024 | 6,45 | 6,60 | 6,45 | 6,49 | 6,49 | 105.085 |
| 16 sept 2024 | 6,56 | 6,56 | 6,38 | 6,49 | 6,49 | 106.370 |
| 13 sept 2024 | 6,85 | 6,86 | 6,52 | 6,55 | 6,55 | 266.681 |
| 12 sept 2024 | 6,74 | 6,90 | 6,74 | 6,90 | 6,90 | 83.174 |
| 11 sept 2024 | 6,70 | 6,72 | 6,65 | 6,65 | 6,65 | 21.477 |
| 10 sept 2024 | 6,79 | 6,79 | 6,55 | 6,65 | 6,65 | 23.923 |
| 09 sept 2024 | 6,76 | 6,79 | 6,56 | 6,57 | 6,57 | 47.926 |
| 06 sept 2024 | 6,74 | 6,78 | 6,65 | 6,76 | 6,76 | 26.207 |
| 05 sept 2024 | 6,60 | 6,77 | 6,60 | 6,70 | 6,70 | 103.428 |
| 04 sept 2024 | 6,68 | 6,71 | 6,43 | 6,69 | 6,69 | 133.239 |
| 03 sept 2024 | 6,70 | 6,80 | 6,61 | 6,62 | 6,62 | 99.679 |
| 02 sept 2024 | 6,72 | 6,73 | 6,60 | 6,62 | 6,62 | 42.509 |
| 30 ago 2024 | 6,88 | 6,88 | 6,66 | 6,73 | 6,73 | 167.352 |
| 29 ago 2024 | 6,71 | 6,77 | 6,69 | 6,72 | 6,72 | 50.976 |
| 28 ago 2024 | 6,80 | 6,80 | 6,69 | 6,75 | 6,75 | 57.312 |
| 27 ago 2024 | 6,64 | 6,82 | 6,61 | 6,78 | 6,78 | 31.324 |
| 26 ago 2024 | 6,68 | 6,72 | 6,60 | 6,70 | 6,70 | 31.341 |
| 23 ago 2024 | 6,69 | 6,69 | 6,61 | 6,68 | 6,68 | 29.746 |
| 22 ago 2024 | 6,60 | 6,68 | 6,60 | 6,62 | 6,62 | 18.670 |
| 21 ago 2024 | 6,68 | 6,68 | 6,60 | 6,65 | 6,65 | 33.723 |
| 20 ago 2024 | 6,59 | 6,68 | 6,57 | 6,57 | 6,57 | 24.814 |
| 19 ago 2024 | 6,65 | 6,69 | 6,61 | 6,68 | 6,68 | 44.649 |
| 16 ago 2024 | 6,70 | 6,70 | 6,57 | 6,65 | 6,65 | 17.119 |
| 15 ago 2024 | 6,51 | 6,65 | 6,51 | 6,62 | 6,62 | 14.213 |
| 14 ago 2024 | 6,56 | 6,56 | 6,49 | 6,51 | 6,51 | 27.568 |
| 13 ago 2024 | 6,64 | 6,64 | 6,34 | 6,55 | 6,55 | 39.835 |
| 12 ago 2024 | 6,48 | 6,58 | 6,34 | 6,56 | 6,56 | 61.677 |
| 09 ago 2024 | 6,46 | 6,46 | 6,32 | 6,38 | 6,38 | 53.318 |
| 08 ago 2024 | 6,58 | 6,58 | 6,37 | 6,44 | 6,44 | 36.650 |
| 07 ago 2024 | 6,43 | 6,61 | 6,41 | 6,56 | 6,56 | 45.070 |
| 06 ago 2024 | 6,45 | 6,69 | 6,38 | 6,48 | 6,48 | 74.847 |
| 05 ago 2024 | 6,54 | 6,54 | 6,20 | 6,46 | 6,46 | 250.422 |
| 02 ago 2024 | 6,61 | 6,65 | 6,52 | 6,64 | 6,64 | 84.036 |
| 01 ago 2024 | 6,70 | 6,75 | 6,61 | 6,62 | 6,62 | 55.942 |
| 31 jul 2024 | 6,66 | 6,83 | 6,66 | 6,76 | 6,76 | 54.218 |
| 30 jul 2024 | 6,76 | 6,76 | 6,65 | 6,73 | 6,73 | 45.059 |
| 29 jul 2024 | 6,71 | 6,74 | 6,61 | 6,71 | 6,71 | 44.852 |
| 26 jul 2024 | 6,70 | 6,78 | 6,70 | 6,71 | 6,71 | 82.137 |
| 25 jul 2024 | 6,88 | 6,88 | 6,56 | 6,75 | 6,75 | 79.292 |
| 24 jul 2024 | 6,85 | 6,85 | 6,64 | 6,68 | 6,68 | 31.207 |
| 23 jul 2024 | 6,74 | 6,75 | 6,67 | 6,70 | 6,70 | 15.352 |
| 22 jul 2024 | 6,82 | 6,82 | 6,67 | 6,79 | 6,79 | 20.775 |
| 19 jul 2024 | 6,90 | 6,90 | 6,61 | 6,72 | 6,72 | 42.926 |
| 18 jul 2024 | 6,71 | 6,99 | 6,70 | 6,87 | 6,87 | 27.095 |
| 17 jul 2024 | 7,07 | 7,07 | 6,89 | 6,92 | 6,92 | 208.869 |
| 16 jul 2024 | 7,11 | 7,11 | 6,87 | 6,92 | 6,92 | 22.244 |
| 15 jul 2024 | 7,11 | 7,11 | 6,95 | 6,96 | 6,96 | 17.073 |
| 12 jul 2024 | 6,96 | 7,06 | 6,94 | 7,04 | 7,04 | 65.946 |
| 11 jul 2024 | 6,90 | 6,96 | 6,80 | 6,90 | 6,90 | 51.608 |
| 10 jul 2024 | 6,79 | 6,90 | 6,77 | 6,85 | 6,85 | 65.283 |
| 09 jul 2024 | 6,75 | 6,80 | 6,75 | 6,75 | 6,75 | 48.240 |
| 08 jul 2024 | 6,72 | 6,76 | 6,69 | 6,69 | 6,69 | 38.424 |
| 05 jul 2024 | 6,68 | 6,75 | 6,62 | 6,63 | 6,63 | 17.633 |
| 04 jul 2024 | 6,63 | 6,78 | 6,63 | 6,72 | 6,72 | 65.062 |
| 03 jul 2024 | 6,61 | 6,65 | 6,53 | 6,61 | 6,61 | 38.403 |
| 02 jul 2024 | 6,72 | 6,72 | 6,37 | 6,51 | 6,51 | 47.748 |
| 01 jul 2024 | 6,66 | 6,76 | 6,45 | 6,48 | 6,48 | 34.461 |
| 28 jun 2024 | 6,43 | 6,56 | 6,27 | 6,50 | 6,50 | 119.429 |
| 27 jun 2024 | 6,42 | 6,50 | 6,22 | 6,29 | 6,29 | 78.965 |
| 26 jun 2024 | 6,61 | 6,65 | 6,42 | 6,49 | 6,49 | 105.014 |
| 25 jun 2024 | 6,73 | 6,73 | 6,53 | 6,60 | 6,60 | 66.734 |
| 24 jun 2024 | 6,72 | 6,80 | 6,68 | 6,73 | 6,73 | 55.038 |
| 21 jun 2024 | 6,85 | 6,87 | 6,72 | 6,74 | 6,74 | 84.676 |
| 20 jun 2024 | 6,89 | 6,91 | 6,70 | 6,89 | 6,89 | 42.474 |
| 19 jun 2024 | 6,80 | 6,81 | 6,65 | 6,73 | 6,73 | 65.200 |
| 18 jun 2024 | 6,75 | 6,95 | 6,62 | 6,76 | 6,76 | 66.080 |
| 17 jun 2024 | 6,78 | 6,94 | 6,64 | 6,76 | 6,76 | 60.729 |
| 14 jun 2024 | 6,85 | 6,85 | 6,64 | 6,79 | 6,79 | 138.216 |
| 13 jun 2024 | 7,20 | 7,20 | 6,90 | 6,90 | 6,90 | 65.121 |
| 12 jun 2024 | 6,91 | 7,21 | 6,91 | 7,20 | 7,20 | 36.598 |
| 11 jun 2024 | 7,17 | 7,17 | 6,94 | 7,04 | 7,04 | 95.700 |
| 10 jun 2024 | 7,23 | 7,23 | 7,02 | 7,06 | 7,06 | 51.937 |
| 07 jun 2024 | 7,23 | 7,28 | 7,18 | 7,20 | 7,20 | 126.625 |
| 06 jun 2024 | 7,15 | 7,29 | 7,15 | 7,16 | 7,16 | 219.641 |
| 05 jun 2024 | 7,05 | 7,15 | 7,05 | 7,11 | 7,11 | 47.996 |
| 04 jun 2024 | 7,06 | 7,14 | 7,01 | 7,05 | 7,05 | 100.307 |
| 03 jun 2024 | 7,15 | 7,15 | 7,06 | 7,10 | 7,10 | 129.823 |
| 31 may 2024 | 6,94 | 7,10 | 6,88 | 7,09 | 7,09 | 300.490 |
| 30 may 2024 | 6,82 | 7,00 | 6,82 | 6,91 | 6,91 | 200.537 |
| 29 may 2024 | 6,88 | 6,88 | 6,73 | 6,80 | 6,80 | 116.335 |
| 28 may 2024 | 6,87 | 6,94 | 6,78 | 6,81 | 6,81 | 180.466 |
| 27 may 2024 | 6,80 | 6,95 | 6,76 | 6,92 | 6,92 | 122.977 |
| 24 may 2024 | 6,79 | 6,79 | 6,58 | 6,66 | 6,66 | 65.736 |
| 23 may 2024 | 6,80 | 6,86 | 6,67 | 6,74 | 6,74 | 89.334 |
| 22 may 2024 | 7,10 | 7,10 | 6,76 | 6,87 | 6,87 | 103.654 |
| 21 may 2024 | 7,13 | 7,18 | 7,06 | 7,10 | 7,10 | 70.807 |
| 20 may 2024 | 6,75 | 7,08 | 6,75 | 7,07 | 7,07 | 144.723 |
| 17 may 2024 | 6,80 | 6,93 | 6,72 | 6,93 | 6,93 | 101.740 |
| 16 may 2024 | 6,69 | 6,82 | 6,62 | 6,80 | 6,80 | 156.043 |
| 15 may 2024 | 6,51 | 6,74 | 6,50 | 6,66 | 6,66 | 86.869 |
| 14 may 2024 | 6,65 | 6,65 | 6,48 | 6,51 | 6,51 | 136.024 |
| 13 may 2024 | 6,70 | 6,70 | 6,56 | 6,61 | 6,61 | 94.726 |
| 10 may 2024 | 6,60 | 6,69 | 6,55 | 6,59 | 6,59 | 62.938 |
| 09 may 2024 | 6,60 | 6,68 | 6,55 | 6,57 | 6,57 | 76.217 |
| 08 may 2024 | 6,63 | 6,64 | 6,55 | 6,60 | 6,60 | 39.997 |
| 07 may 2024 | 6,58 | 6,64 | 6,46 | 6,54 | 6,54 | 55.845 |
| 06 may 2024 | 6,31 | 6,58 | 6,31 | 6,57 | 6,57 | 36.095 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.