Italia markets close in 2 hours 39 minutes

eDreams ODIGEO S.A. (0QS9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,20+0,10 (+1,64%)
In data: 05:14PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,006,206,2024.800
22 apr 20246,156,156,106,106,102.378
19 apr 20246,086,146,086,146,143.784
18 apr 20246,136,166,136,166,16721
17 apr 20246,156,156,106,106,1022.190
16 apr 20246,006,116,006,076,0772.296
15 apr 20246,106,236,086,086,081.455
12 apr 20246,266,266,126,266,2610.273
11 apr 20246,306,326,266,306,304.822
10 apr 20246,406,416,336,336,3325.710
09 apr 20246,406,476,386,426,4253.264
08 apr 20246,396,416,396,406,403.575
05 apr 20246,436,436,376,376,3715.668
04 apr 20246,506,636,506,546,5416.765
03 apr 20246,566,636,566,616,6118.206
02 apr 20246,746,766,606,616,6120.039
28 mar 20246,706,786,696,696,692.313
27 mar 20246,516,516,426,436,43756
26 mar 20246,666,716,576,576,57565
25 mar 20246,556,596,556,596,5915.288
22 mar 20246,606,606,586,606,602.167
21 mar 20246,516,516,436,496,49949
20 mar 20246,306,476,306,416,415.646
19 mar 20246,356,376,346,376,37709
18 mar 20246,376,506,366,376,376.371
15 mar 20246,066,416,066,416,41294
14 mar 20246,426,426,356,406,409.120
13 mar 20246,566,566,466,516,517.791
12 mar 20246,486,516,486,516,512.500
11 mar 20246,556,556,506,506,5015.233
08 mar 20246,716,716,636,636,6315.828
07 mar 20246,706,726,686,716,711.950
06 mar 20246,786,786,676,676,6752
05 mar 20246,746,776,716,726,721.796
04 mar 20246,786,786,726,726,723.867
01 mar 20246,856,906,796,866,8647.555
29 feb 20246,656,846,656,776,7720.731
28 feb 20246,896,946,856,906,9056.314
27 feb 20246,906,936,906,916,911.898
26 feb 20246,896,986,896,946,943.872
23 feb 20246,866,926,866,926,92670
22 feb 20247,047,046,956,986,981.143
21 feb 20246,857,046,857,017,013.710
20 feb 20246,987,036,966,986,983.150
19 feb 20247,017,017,007,007,00298
16 feb 20247,027,066,996,996,991.432
15 feb 20247,047,087,007,057,054.407
14 feb 20246,977,156,957,157,157.065
13 feb 20247,187,186,977,057,053.063
12 feb 20247,017,227,017,207,20296
09 feb 20247,157,156,997,017,014.103
08 feb 20247,117,117,097,117,112.651
07 feb 20247,157,177,047,107,102.190
06 feb 20247,007,176,997,177,171.170
05 feb 20247,187,187,057,087,083.923
02 feb 20247,157,157,057,057,05663
01 feb 20247,137,136,996,996,99263
31 gen 20247,077,077,067,067,061.415
30 gen 20246,976,976,876,876,87868
29 gen 20246,906,906,896,896,89718
26 gen 20246,906,986,906,936,9354.428
25 gen 20246,936,996,936,986,9825.677
24 gen 20246,876,966,876,916,91733
23 gen 20246,967,026,957,027,0250.630
22 gen 20247,137,136,907,017,0152.873
19 gen 20247,147,146,967,017,012.922
18 gen 20246,987,186,987,187,1822.535
17 gen 20247,027,086,987,007,001.117
16 gen 20247,067,166,997,167,168.082
15 gen 20247,117,116,956,966,967.742
12 gen 20247,147,197,067,147,144.991
11 gen 20247,337,447,067,337,3359.733
10 gen 20247,397,397,327,327,323.054
09 gen 20247,197,407,197,387,3814.499
08 gen 20247,327,327,207,257,255.988
05 gen 20247,317,377,207,327,3210.745
04 gen 20247,357,477,357,447,449.546
03 gen 20247,377,467,337,407,4010.134
02 gen 20247,707,707,397,547,5417.086
29 dic 20237,457,677,457,677,6722.263
28 dic 20237,167,367,167,357,3515.857
27 dic 20237,047,097,017,017,013.393
22 dic 20237,017,137,017,067,069.444
21 dic 20237,007,006,906,986,9819.985
20 dic 20236,956,986,926,936,9341.799
19 dic 20236,936,996,936,986,982.070
18 dic 20236,886,946,876,946,949.105
15 dic 20236,987,016,966,976,974.824
14 dic 20236,927,096,886,946,9442.557
13 dic 20236,866,866,716,766,765.348
12 dic 20236,806,806,716,766,766.852
11 dic 20236,906,906,766,776,7724.370
08 dic 20236,927,006,766,876,8758.390
07 dic 20236,876,906,876,886,886.828
06 dic 20236,716,856,686,816,814.736
05 dic 20236,576,696,576,696,6929.053
04 dic 20236,666,676,586,646,646.457
01 dic 20236,706,706,526,686,6826.891
30 nov 20236,776,856,696,776,7766.639
29 nov 20236,686,806,646,766,7615.534
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...