eDreams ODIGEO EDR
BME · İspanya · Tüketici Hizmetleri
€4,32-0,02 (-%0,46)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,32 | -%0,46 | €4,32 | €4,50 | €4,20 | 576,69K |
| 2026-09-30 | €4,34 | +%4,84 | €4,20 | €4,37 | €4,16 | 724,61K |
| 2026-09-29 | €4,14 | +%4,95 | €3,98 | €4,16 | €3,94 | 558,30K |
| 2026-09-28 | €3,94 | -%2,11 | €4,05 | €4,07 | €3,94 | 321,92K |
| 2026-09-25 | €4,03 | +%1,13 | €4,01 | €4,08 | €3,99 | 534,69K |
| 2026-09-24 | €3,98 | -%2,21 | €4,02 | €4,09 | €3,94 | 771,88K |
| 2026-09-23 | €4,07 | -%6,22 | €4,38 | €4,39 | €4,07 | 811,00K |
| 2026-09-22 | €4,34 | -%3,02 | €4,45 | €4,54 | €4,31 | 567,89K |
| 2026-09-21 | €4,47 | +%1,24 | €4,49 | €4,54 | €4,42 | 378,28K |
| 2026-09-18 | €4,42 | -%1,56 | €4,50 | €4,54 | €4,42 | 295,86K |
| 2026-09-17 | €4,49 | -%0,99 | €4,59 | €4,61 | €4,47 | 240,29K |
| 2026-09-16 | €4,53 | +%2,02 | €4,45 | €4,57 | €4,39 | 411,45K |
| 2026-09-15 | €4,45 | -%2,09 | €4,50 | €4,58 | €4,43 | 378,93K |
| 2026-09-14 | €4,54 | -%1,94 | €4,59 | €4,60 | €4,49 | 507,41K |
| 2026-09-11 | €4,63 | -%1,28 | €4,70 | €4,74 | €4,61 | 276,32K |
| 2026-09-10 | €4,69 | -%1,05 | €4,76 | €4,81 | €4,62 | 433,31K |
| 2026-09-09 | €4,74 | -%4,53 | €4,93 | €4,93 | €4,70 | 652,67K |
| 2026-09-08 | €4,97 | -%2,84 | €5,10 | €5,10 | €4,95 | 298,84K |
| 2026-09-07 | €5,11 | +%3,13 | €4,99 | €5,13 | €4,93 | 411,12K |
| 2026-09-04 | €4,95 | -%3,79 | €5,16 | €5,33 | €4,92 | 904,59K |
| 2026-09-03 | €5,15 | +%6,63 | €4,80 | €5,15 | €4,80 | 767,56K |
| 2026-09-02 | €4,83 | +%3,87 | €4,50 | €4,88 | €4,20 | 1,38M |
| 2026-09-01 | €4,65 | -%16,37 | €5,32 | €5,32 | €4,65 | 2,49M |
| 2026-08-31 | €5,56 | +%0,18 | €5,50 | €5,63 | €5,48 | 232,46K |
| 2026-08-28 | €5,55 | +%0,73 | €5,55 | €5,57 | €5,46 | 254,49K |
| 2026-08-27 | €5,51 | -%1,08 | €5,54 | €5,61 | €5,49 | 260,59K |
| 2026-08-26 | €5,57 | +%2,01 | €5,46 | €5,62 | €5,46 | 613,75K |
| 2026-08-25 | €5,46 | +%0,92 | €5,40 | €5,47 | €5,38 | 354,96K |
| 2026-08-24 | €5,41 | -%1,64 | €5,50 | €5,57 | €5,40 | 304,25K |
| 2026-08-21 | €5,50 | +%3,00 | €5,40 | €5,51 | €5,34 | 283,74K |
| 2026-08-20 | €5,34 | -%3,09 | €5,47 | €5,52 | €5,34 | 457,27K |
| 2026-08-19 | €5,51 | +%1,29 | €5,44 | €5,56 | €5,37 | 486,83K |
| 2026-08-18 | €5,44 | -%3,20 | €5,59 | €5,60 | €5,44 | 411,01K |
| 2026-08-17 | €5,62 | -%1,40 | €5,70 | €5,70 | €5,62 | 221,17K |
| 2026-08-14 | €5,70 | +%0,35 | €5,73 | €5,81 | €5,67 | 531,31K |
| 2026-08-13 | €5,68 | +%2,90 | €5,60 | €5,71 | €5,59 | 422,10K |
| 2026-08-12 | €5,52 | +%0,18 | €5,50 | €5,66 | €5,48 | 345,76K |
| 2026-08-11 | €5,51 | +%2,61 | €5,37 | €5,53 | €5,32 | 381,28K |
| 2026-08-10 | €5,37 | -%3,07 | €5,49 | €5,53 | €5,36 | 505,35K |
| 2026-08-07 | €5,54 | -%2,12 | €5,62 | €5,65 | €5,49 | 506,78K |
| 2026-08-06 | €5,66 | -%0,88 | €5,74 | €5,75 | €5,64 | 270,10K |
| 2026-08-05 | €5,71 | -%0,35 | €5,78 | €5,78 | €5,66 | 317,08K |
| 2026-08-04 | €5,73 | +%0,88 | €5,70 | €5,78 | €5,61 | 465,10K |
| 2026-08-03 | €5,68 | +%4,41 | €5,51 | €5,77 | €5,51 | 675,68K |
| 2026-07-31 | €5,44 | -%1,81 | €5,55 | €5,55 | €5,44 | 364,83K |
| 2026-07-30 | €5,54 | +%3,55 | €5,32 | €5,57 | €5,22 | 701,75K |
| 2026-07-29 | €5,35 | +%2,29 | €5,25 | €5,40 | €5,17 | 702,57K |
| 2026-07-28 | €5,23 | +%0,77 | €5,25 | €5,29 | €5,16 | 465,52K |
| 2026-07-27 | €5,19 | +%3,39 | €5,09 | €5,26 | €5,09 | 1,39M |
| 2026-07-24 | €5,02 | +%2,66 | €4,93 | €5,04 | €4,85 | 642,07K |
| 2026-07-23 | €4,89 | -%4,49 | €5,14 | €5,14 | €4,88 | 779,61K |
| 2026-07-22 | €5,12 | +%0,20 | €5,13 | €5,23 | €5,03 | 738,04K |
| 2026-07-21 | €5,11 | +%1,39 | €5,06 | €5,16 | €4,99 | 408,14K |
| 2026-07-20 | €5,04 | +%1,00 | €4,99 | €5,09 | €4,97 | 245,06K |
| 2026-07-17 | €4,99 | -%2,54 | €5,05 | €5,11 | €4,97 | 366,39K |
| 2026-07-16 | €5,12 | +%3,43 | €4,90 | €5,12 | €4,90 | 619,50K |
| 2026-07-15 | €4,95 | -%0,10 | €4,89 | €4,95 | €4,84 | 242,13K |
| 2026-07-14 | €4,95 | +%0,81 | €4,80 | €4,97 | €4,68 | 863,77K |
| 2026-07-13 | €4,91 | -%1,60 | €4,93 | €5,03 | €4,86 | 330,01K |
| 2026-07-10 | €4,99 | -%0,30 | €5,01 | €5,08 | €4,86 | 661,68K |
| 2026-07-09 | €5,01 | +%4,16 | €4,94 | €5,01 | €4,81 | 758,50K |
| 2026-07-08 | €4,81 | -%7,68 | €5,16 | €5,16 | €4,75 | 1,50M |
| 2026-07-07 | €5,21 | +%3,17 | €5,06 | €5,23 | €5,05 | 764,84K |
| 2026-07-06 | €5,05 | +%2,02 | €4,93 | €5,06 | €4,93 | 555,95K |
| 2026-07-03 | €4,95 | +%0,30 | €4,90 | €4,98 | €4,84 | 694,30K |
| 2026-07-02 | €4,93 | +%0,92 | €4,92 | €5,00 | €4,84 | 1,09M |
| 2026-07-01 | €4,89 | +%4,04 | €4,73 | €4,89 | €4,70 | 955,09K |
| 2026-06-30 | €4,70 | -%0,21 | €4,74 | €4,80 | €4,61 | 738,61K |
| 2026-06-29 | €4,71 | +%1,51 | €4,68 | €4,78 | €4,61 | 877,91K |
| 2026-06-26 | €4,64 | -%1,49 | €4,71 | €4,71 | €4,49 | 935,85K |
| 2026-06-25 | €4,71 | +%3,52 | €4,59 | €4,73 | €4,57 | 1,11M |
| 2026-06-24 | €4,55 | +%0,55 | €4,49 | €4,57 | €4,38 | 582,39K |
| 2026-06-23 | €4,53 | +%1,12 | €4,47 | €4,57 | €4,44 | 540,95K |
| 2026-06-22 | €4,47 | +%0,11 | €4,47 | €4,64 | €4,43 | 759,63K |
| 2026-06-19 | €4,47 | +%0,68 | €4,42 | €4,50 | €4,39 | 608,73K |
| 2026-06-18 | €4,44 | -%2,84 | €4,60 | €4,62 | €4,44 | 617,02K |
| 2026-06-17 | €4,57 | -%0,54 | €4,59 | €4,64 | €4,53 | 618,77K |
| 2026-06-16 | €4,59 | -%1,82 | €4,66 | €4,74 | €4,53 | 723,16K |
| 2026-06-15 | €4,68 | +%4,23 | €4,71 | €4,82 | €4,61 | 1,10M |
| 2026-06-12 | €4,49 | +%6,90 | €4,32 | €4,55 | €4,32 | 1,34M |
| 2026-06-11 | €4,20 | -%3,78 | €4,32 | €4,32 | €4,18 | 1,17M |
| 2026-06-10 | €4,36 | -%2,78 | €4,50 | €4,55 | €4,35 | 830,88K |
| 2026-06-09 | €4,49 | -%0,22 | €4,50 | €4,69 | €4,45 | 1,05M |
| 2026-06-08 | €4,50 | -%1,21 | €4,47 | €4,50 | €4,28 | 1,20M |
| 2026-06-05 | €4,55 | -%0,87 | €4,55 | €4,64 | €4,47 | 1,12M |
| 2026-06-04 | €4,59 | +%2,34 | €4,50 | €4,70 | €4,47 | 1,29M |
| 2026-06-03 | €4,49 | -%1,97 | €4,57 | €4,72 | €4,36 | 1,88M |
| 2026-06-02 | €4,58 | +%5,05 | €4,43 | €4,68 | €4,36 | 2,20M |
| 2026-06-01 | €4,36 | +%4,31 | €4,32 | €4,45 | €4,13 | 2,68M |
| 2026-05-29 | €4,18 | +%10,44 | €3,80 | €4,34 | €3,78 | 7,92M |