Mercados españoles cerrados

eDreams ODIGEO S.A. (EDR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,14-0,02 (-0,32%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20246,116,156,066,146,1449.444
18 abr 20246,056,256,056,166,1650.515
17 abr 20246,166,176,086,106,1035.199
16 abr 20246,006,125,906,046,0471.754
15 abr 20246,096,256,076,086,08131.451
12 abr 20246,206,276,106,136,1371.858
11 abr 20246,346,356,246,306,3062.710
10 abr 20246,446,446,326,336,33102.499
09 abr 20246,356,536,336,426,4243.383
08 abr 20246,436,436,386,406,4047.747
05 abr 20246,706,706,366,376,3772.250
04 abr 20246,646,646,486,546,5476.729
03 abr 20246,616,636,566,626,6258.146
02 abr 20246,846,876,606,616,6168.736
28 mar 20246,556,816,556,756,75110.523
27 mar 20246,566,606,406,436,43113.492
26 mar 20246,626,716,566,576,5764.307
25 mar 20246,656,656,506,586,5831.697
22 mar 20246,546,636,506,606,6058.037
21 mar 20246,506,556,436,516,51144.736
20 mar 20246,356,496,306,476,4744.687
19 mar 20246,506,506,336,356,3550.662
18 mar 20246,506,506,306,376,3758.168
15 mar 20246,276,436,266,416,41152.264
14 mar 20246,416,496,366,396,3961.181
13 mar 20246,676,676,456,496,4957.499
12 mar 20246,456,546,416,546,5477.345
11 mar 20246,766,766,496,506,50120.391
08 mar 20246,786,786,626,636,63114.051
07 mar 20246,736,766,676,706,7040.370
06 mar 20246,656,796,626,676,6796.562
05 mar 20246,756,816,696,726,7289.570
04 mar 20246,956,956,696,726,7245.776
01 mar 20246,916,946,786,896,8941.469
29 feb 20246,876,876,586,806,80140.101
28 feb 20246,977,036,796,876,8780.881
27 feb 20246,996,996,846,936,9333.129
26 feb 20246,926,986,856,986,9837.270
23 feb 20246,986,986,846,926,9237.952
22 feb 20247,027,076,957,007,0040.947
21 feb 20246,957,096,867,017,0138.066
20 feb 20247,007,036,957,007,0050.252
19 feb 20247,007,046,967,017,0121.363
16 feb 20247,037,126,976,996,9932.919
15 feb 20247,077,147,007,037,0351.651
14 feb 20247,067,176,947,157,1536.879
13 feb 20247,207,206,977,057,0552.810
12 feb 20247,017,246,997,207,2094.341
09 feb 20247,147,196,997,017,0154.906
08 feb 20247,137,147,057,097,0940.432
07 feb 20247,177,187,037,107,1049.537
06 feb 20247,177,176,977,177,1759.147
05 feb 20247,097,197,027,057,0543.697
02 feb 20247,127,187,007,057,0527.234
01 feb 20247,047,166,947,007,0062.270
31 ene 20246,927,156,907,067,06137.486
30 ene 20246,966,976,736,876,8751.384
29 ene 20246,956,986,876,906,9098.391
26 ene 20246,986,986,906,956,9514.540
25 ene 20246,907,006,856,996,9953.127
24 ene 20247,067,066,866,966,9644.180
23 ene 20247,027,136,926,986,9876.893
22 ene 20247,007,146,867,017,0142.264
19 ene 20247,257,256,857,017,0154.438
18 ene 20247,107,186,867,187,1863.238
17 ene 20247,167,176,947,007,0033.869
16 ene 20247,057,186,957,167,1654.946
15 ene 20247,007,036,916,956,9529.904
12 ene 20247,117,197,047,127,1229.833
11 ene 20247,317,457,047,117,11168.437
10 ene 20247,387,397,267,327,3260.947
09 ene 20247,157,457,147,387,3883.877
08 ene 20247,307,327,137,257,2542.727
05 ene 20247,437,437,187,327,3244.863
04 ene 20247,417,547,287,447,44120.795
03 ene 20247,547,557,337,337,3340.779
02 ene 20247,657,737,347,547,54113.708
29 dic 20237,357,697,357,677,67140.646
28 dic 20237,057,407,057,357,35106.170
27 dic 20237,187,186,987,017,0199.919
22 dic 20236,967,136,957,127,1270.442
21 dic 20236,987,006,887,007,0077.837
20 dic 20237,007,006,856,986,9855.909
19 dic 20236,886,986,866,986,9840.405
18 dic 20236,947,006,856,876,8766.885
15 dic 20237,017,026,956,976,9795.556
14 dic 20236,947,096,857,017,01183.580
13 dic 20236,826,896,696,746,7453.874
12 dic 20236,776,786,686,766,7630.763
11 dic 20236,906,926,746,776,7734.199
08 dic 20236,937,036,736,876,87154.679
07 dic 20236,856,946,706,906,9090.317
06 dic 20236,696,856,666,816,8148.023
05 dic 20236,656,696,556,696,6934.622
04 dic 20236,686,726,586,656,6525.871
01 dic 20236,706,706,526,686,6851.651
30 nov 20236,806,836,646,776,77165.141
29 nov 20236,606,806,606,766,7682.856
28 nov 20236,596,686,496,686,6846.886
27 nov 20236,636,656,506,546,5422.586
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...