Italia markets closed

EDP Renováveis, S.A. (0ML1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,20-0,03 (-0,15%)
Alla chiusura: 08:09AM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202414,3114,3314,1014,3314,3327.872
11 lug 202413,8514,2713,7314,0614,06134.031
10 lug 202413,5113,8113,3013,5313,5330.151
09 lug 202413,4813,6713,3013,5313,5333.307
08 lug 202413,6513,7013,4313,5113,5152.866
05 lug 202413,8413,9313,6213,7713,7721.464
04 lug 202413,7013,7013,5213,5713,5723.094
03 lug 202413,3513,7013,1713,3613,3635.278
02 lug 202413,3313,3813,1813,2113,2130.561
01 lug 202413,3213,5413,2313,5113,5111.385
28 giu 202413,2213,3113,0213,0813,0898.815
27 giu 202413,5813,6413,1113,2713,2752.664
26 giu 202413,8813,9813,6313,7313,7310.987
25 giu 202413,8413,9313,6213,7113,7137.767
24 giu 202413,6013,8813,6013,8213,8215.302
21 giu 202413,7113,9413,7213,8413,8480.517
20 giu 202413,5913,8513,5613,6413,6429.978
19 giu 202413,6913,7113,4813,5613,5633.069
18 giu 202413,4413,6613,3713,6313,6331.007
17 giu 202413,8413,8913,2913,4513,45404.891
14 giu 202413,6413,8913,4613,6613,6630.284
13 giu 202413,9314,0813,7313,8813,8826.212
12 giu 202413,9614,2813,8914,0214,0244.295
11 giu 202414,3114,3813,9113,9113,91614.914
10 giu 202414,2414,4014,1114,1814,1853.845
07 giu 202414,5214,6314,2114,2514,2523.979
06 giu 202414,9415,1014,6414,8314,8316.278
05 giu 202415,0115,1014,9115,0015,0036.465
04 giu 202415,0015,1714,9114,9514,9531.985
03 giu 202414,8215,0714,7515,0715,0725.942
31 mag 202414,6614,9214,6314,7114,71389.839
30 mag 202414,4314,6714,1514,5814,58127.087
29 mag 202414,3814,4714,1314,4014,4049.076
28 mag 202414,7415,0114,5514,6214,6239.247
24 mag 202414,5414,6814,2014,3514,35159.930
23 mag 202414,9715,1014,7414,8014,8021.293
22 mag 202414,4014,9914,3114,8514,85192.667
21 mag 202414,5814,6614,4214,4814,481.446.300
20 mag 202414,8414,9514,7514,9414,94107.272
17 mag 202415,1415,2114,7414,8414,84115.807
16 mag 202415,0515,1714,8415,0315,03100.211
15 mag 202414,6615,2914,5615,1815,18653.909
14 mag 202414,3614,6914,2914,5414,5414.000
13 mag 202414,3914,6114,1914,3714,3756.256
10 mag 202414,5214,8514,2714,7714,77215.637
09 mag 202413,7214,5013,5114,3614,36101.591
08 mag 202413,8013,9313,7113,7313,73193.069
07 mag 202413,5113,8113,3713,7913,7980.527
03 mag 202413,2913,7013,1413,4313,4393.603
02 mag 202413,0613,1712,8713,0713,0729.363
02 mag 20240.201 Dividendo
01 mag 2024------
30 apr 202412,7913,1312,7413,0313,03201.990
29 apr 202412,9513,1412,8813,0213,0252.918
26 apr 202412,9713,0512,7312,8312,83837.259
25 apr 202412,6212,8612,5712,7312,731.203.900
24 apr 202412,7412,8312,5912,6412,64210.079
23 apr 202412,7412,9612,5812,6512,65381.857
22 apr 202412,9413,0612,4912,7112,71384.799
19 apr 202413,1013,1512,7713,0713,072.500.757
18 apr 202413,1313,2312,9012,9712,97505.594
17 apr 202412,7013,0412,5512,7912,79322.018
16 apr 202412,8413,1012,6412,9012,90319.206
15 apr 202413,2513,2612,7513,0613,06384.635
12 apr 202413,2113,3112,8913,1113,11353.584
11 apr 202412,5813,1012,3812,9712,971.504.017
10 apr 202412,8912,9012,2112,3212,32858.743
09 apr 202412,2712,5112,0412,3012,301.926.123
08 apr 202411,9712,2011,9412,0812,08399.745
05 apr 202412,3112,4011,9112,0212,02517.755
04 apr 202412,2812,4512,1512,3012,301.016.377
03 apr 202412,1112,6712,0512,2712,27579.413
02 apr 202412,5312,7712,3912,4412,44758.863
28 mar 202412,7712,9012,5412,6912,69621.323
27 mar 202412,5512,9812,4412,7712,77696.838
26 mar 202412,4912,6112,4312,5512,55322.931
25 mar 202412,8412,9012,4812,6012,60842.446
22 mar 202412,7813,1112,6312,9512,95580.686
21 mar 202413,0313,1412,6412,7712,77361.554
20 mar 202412,5812,9812,6012,8512,85278.103
19 mar 202412,8912,9712,6012,7512,751.029.527
18 mar 202413,0413,1312,7812,9412,94164.670
15 mar 202413,2313,5213,1513,2113,21467.286
14 mar 202413,5713,7113,1613,6313,63357.578
13 mar 202413,5413,7013,1113,1813,18537.297
12 mar 202414,0614,2813,5814,1214,12797.009
11 mar 202414,2714,3814,0114,1414,14776.190
08 mar 202414,2314,3713,8014,0714,07770.699
07 mar 202414,0214,3913,7714,0814,081.260.830
06 mar 202413,7013,9013,3513,7413,741.513.069
05 mar 202413,0913,4313,0713,2513,25459.827
04 mar 202413,0313,1212,8413,0213,02511.933
01 mar 202413,0113,1712,8013,0113,01784.645
29 feb 202412,5613,0512,3312,5912,591.504.238
28 feb 202412,9613,3512,3812,7112,711.027.633
27 feb 202412,9513,3812,9112,9912,99598.960
26 feb 202413,1413,3812,9313,0513,05404.479
23 feb 202413,2213,4513,1413,2813,28381.648
22 feb 202413,6913,8413,4013,6413,64729.574
21 feb 202413,7713,9013,6713,7713,77249.743
*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...