Italia markets closed

eDreams ODIGEO S.A. (EDR.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,29-0,20 (-3,08%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20246,426,506,226,296,2978.965
26 giu 20246,616,656,426,496,49105.014
25 giu 20246,736,736,536,606,6066.734
24 giu 20246,726,806,686,736,7355.038
21 giu 20246,856,876,726,746,7484.676
20 giu 20246,896,916,706,896,8942.474
19 giu 20246,806,816,656,736,7365.200
18 giu 20246,756,956,626,766,7666.080
17 giu 20246,786,946,646,766,7660.729
14 giu 20246,856,856,646,796,79138.216
13 giu 20247,207,206,906,906,9065.121
12 giu 20246,917,216,917,207,2036.598
11 giu 20247,177,176,947,047,0495.700
10 giu 20247,237,237,027,067,0651.937
07 giu 20247,237,287,187,207,20126.625
06 giu 20247,157,297,157,167,16219.641
05 giu 20247,057,157,057,117,1147.996
04 giu 20247,067,147,017,057,05100.307
03 giu 20247,157,157,067,107,10129.823
31 mag 20246,947,106,887,097,09300.490
30 mag 20246,827,006,826,916,91200.537
29 mag 20246,886,886,736,806,80116.335
28 mag 20246,876,946,786,816,81180.466
27 mag 20246,806,956,766,926,92122.977
24 mag 20246,796,796,586,666,6665.736
23 mag 20246,806,866,676,746,7489.334
22 mag 20247,107,106,766,876,87103.654
21 mag 20247,137,187,067,107,1070.807
20 mag 20246,757,086,757,077,07144.723
17 mag 20246,806,936,726,936,93101.740
16 mag 20246,696,826,626,806,80156.043
15 mag 20246,516,746,506,666,6686.869
14 mag 20246,656,656,486,516,51136.024
13 mag 20246,706,706,566,616,6194.726
10 mag 20246,606,696,556,596,5962.938
09 mag 20246,606,686,556,576,5776.217
08 mag 20246,636,646,556,606,6039.997
07 mag 20246,586,646,466,546,5455.845
06 mag 20246,316,586,316,576,5736.095
03 mag 20246,286,386,286,376,3734.356
02 mag 20246,296,366,206,286,2863.649
30 apr 20246,316,476,306,386,3875.039
29 apr 20246,406,406,226,386,3865.173
26 apr 20246,246,276,176,276,2724.346
25 apr 20246,206,206,026,126,1249.247
24 apr 20246,286,296,176,216,2150.257
23 apr 20246,026,216,026,206,2048.020
22 apr 20246,086,176,076,106,1046.914
19 apr 20246,116,156,066,146,1449.444
18 apr 20246,056,256,056,166,1650.515
17 apr 20246,166,176,086,106,1035.199
16 apr 20246,006,125,906,046,0471.754
15 apr 20246,096,256,076,086,08131.451
12 apr 20246,206,276,106,136,1371.858
11 apr 20246,346,356,246,306,3062.710
10 apr 20246,446,446,326,336,33102.499
09 apr 20246,356,536,336,426,4243.383
08 apr 20246,436,436,386,406,4047.747
05 apr 20246,706,706,366,376,3772.250
04 apr 20246,646,646,486,546,5476.729
03 apr 20246,616,636,566,626,6258.146
02 apr 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
*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...