Italia markets closed

EDP Renováveis, S.A. (0ML1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,23-0,69 (-2,88%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202413,1013,1512,7713,0713,072.500.758
18 apr 202413,1413,2312,9012,9712,97505.595
17 apr 202412,7013,0412,5512,7912,79322.019
16 apr 202412,8413,1012,6412,9012,90319.207
15 apr 202413,2513,2612,7513,0613,06384.636
12 apr 202413,2113,3112,8913,1113,11353.585
11 apr 202412,5813,1012,3812,9712,971.504.018
10 apr 202412,8912,9012,2112,3212,32858.744
09 apr 202412,2712,5112,0412,3012,301.926.124
08 apr 202411,9712,2011,9412,0812,08399.746
05 apr 202412,3112,4011,9112,0212,02517.756
04 apr 202412,2812,4512,1512,3012,301.016.378
03 apr 202412,1112,6712,0512,2712,27579.414
02 apr 202412,5312,7712,3912,4412,44758.864
28 mar 202412,7712,9012,5412,6912,69621.324
27 mar 202412,5512,9812,4412,7712,77696.839
26 mar 202412,4912,6112,4312,5512,55322.932
25 mar 202412,8512,9012,4812,6012,60842.447
22 mar 202412,7813,1112,6312,9512,95580.687
21 mar 202413,0313,1512,6412,7712,77361.555
20 mar 202412,5812,9812,6012,8512,85278.104
19 mar 202412,8912,9812,6012,7512,751.029.528
18 mar 202413,0413,1312,7812,9412,94164.671
15 mar 202413,2313,5213,1513,3313,33260.562
14 mar 202413,5713,7213,1613,6313,63357.579
13 mar 202413,5513,7013,1113,1813,18537.298
12 mar 202414,0614,2813,5914,1914,19456.142
11 mar 202414,2714,3814,0114,1414,14776.191
08 mar 202414,2314,3813,8014,1614,16354.527
07 mar 202414,0214,3913,7714,0814,081.260.831
06 mar 202413,7013,9013,3513,7413,741.513.070
05 mar 202413,0913,4313,0713,2513,25459.828
04 mar 202413,0313,1212,8413,0213,02511.934
01 mar 202413,0213,1712,8013,0113,01784.646
29 feb 202412,5613,0512,3312,5912,591.504.239
28 feb 202412,9613,3512,3812,7112,711.027.634
27 feb 202412,9513,3812,9112,9912,99598.961
26 feb 202413,1413,3812,9413,0513,05404.480
23 feb 202413,2213,4513,1513,2813,28381.649
22 feb 202413,6913,8413,4013,6413,64729.575
21 feb 202413,7713,9013,6813,7713,77249.744
20 feb 202413,9814,0613,7213,8313,833.015.473
19 feb 202414,2314,4113,9614,0814,08403.875
16 feb 202414,2614,3013,8514,1114,11551.112
15 feb 202414,1414,4614,0214,2914,29613.297
14 feb 202413,9214,0613,8413,9413,941.665.348
13 feb 202414,0914,3613,9014,1114,11397.013
12 feb 202414,2014,3414,1014,2114,21250.572
09 feb 202414,0514,1313,9114,1014,10366.578
08 feb 202414,2514,3413,9814,1614,16510.810
07 feb 202414,4414,6914,2414,2914,29506.798
06 feb 202414,3914,5214,2714,4114,41223.562
05 feb 202414,8614,9214,5714,6714,67322.272
02 feb 202415,1415,1914,7314,8314,8395.346
01 feb 202414,9915,1914,9115,0015,00228.466
31 gen 202414,9015,2114,6515,0815,08735.676
30 gen 202414,9114,9514,7314,7514,751.007.283
29 gen 202414,8515,0314,6014,7414,741.001.555
26 gen 202415,3515,5414,7815,1015,10511.358
25 gen 202415,6215,6515,1915,3915,39257.472
24 gen 202415,8916,0015,5715,6115,61221.790
23 gen 202415,7016,0215,6115,7215,72214.757
22 gen 202415,7115,9215,5415,8615,86125.433
19 gen 202415,6415,9815,5815,8215,82493.350
18 gen 202415,6115,7615,5115,6015,60397.850
17 gen 202415,6915,9015,3415,3815,38487.752
16 gen 202416,5716,6015,9016,0116,01513.453
15 gen 202416,9017,1616,5716,7216,72773.533
12 gen 202416,9717,1016,8516,9216,92248.826
11 gen 202417,4317,4816,9317,3017,30413.652
10 gen 202417,2417,3417,1417,2217,22427.976
09 gen 202417,2017,4017,1917,2317,23257.987
08 gen 202417,5217,5517,0717,3517,35323.041
05 gen 202417,5017,7417,1917,6417,64401.217
04 gen 202417,7217,8517,4117,6717,67209.017
03 gen 202417,9218,0117,5517,6117,61165.604
02 gen 202418,6318,7517,9718,0318,03520.365
29 dic 202318,5218,6818,4818,5918,5999.279
28 dic 202318,5018,6418,5118,5218,52235.153
27 dic 202318,6518,6818,3618,4418,4421.965
22 dic 202318,1918,5018,1018,1418,14122.030
21 dic 202317,7518,2817,7418,0618,06210.489
20 dic 202317,6217,9017,5617,8717,87117.884
19 dic 202317,6817,9117,6317,7917,7974.026
18 dic 202317,9718,0617,5817,8517,85575.156
15 dic 202318,2318,4217,9618,1018,10570.214
14 dic 202317,7118,2517,5518,0818,08416.436
13 dic 202316,5317,0316,3716,8416,84200.977
12 dic 202316,8216,7816,2716,5016,50399.356
11 dic 202317,2817,4316,7317,0317,03432.986
08 dic 202317,6217,7117,3017,4217,42191.608
07 dic 202317,5517,7617,4117,5617,56250.899
06 dic 202317,1317,6016,9517,5317,53226.051
05 dic 202316,6517,1116,5316,9716,97378.451
04 dic 202316,9016,9416,4716,6216,621.283.104
01 dic 202316,6716,7216,4916,7016,70461.424
30 nov 202316,3916,7516,3516,6216,62949.028
29 nov 202316,2716,5716,1016,4216,42225.158
28 nov 202315,8716,1315,8115,9715,97368.440
27 nov 202315,5415,8515,5415,8515,85128.956
*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...