Italia markets close in 1 hour 12 minutes

EDP Renováveis, S.A. (0ML1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,23-0,69 (-2,88%)
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
20 feb 202413,9814,0613,7213,8313,833.015.472
19 feb 202414,2314,4113,9614,0814,08403.874
16 feb 202414,2614,3013,8514,1114,11551.111
15 feb 202414,1314,4614,0214,2914,29613.296
14 feb 202413,9214,0613,8413,9413,941.665.347
13 feb 202414,0914,3613,9014,1114,11397.012
12 feb 202414,2014,3314,1014,2114,21250.571
09 feb 202414,0514,1313,9114,1014,10366.577
08 feb 202414,2514,3313,9814,1614,16510.809
07 feb 202414,4414,6914,2414,5214,52552.134
06 feb 202414,3914,5214,2714,4114,41223.561
05 feb 202414,8614,9214,5714,6714,67322.271
02 feb 202415,1415,1914,7314,8014,80201.003
01 feb 202414,9915,1914,9115,0015,00403.122
31 gen 202414,9015,2114,6515,0815,08735.675
30 gen 202414,9114,9514,7314,7514,751.007.282
29 gen 202414,8515,0314,6014,7414,741.001.554
26 gen 202415,3515,5414,7815,1015,10511.357
25 gen 202415,6215,6515,1915,3915,39257.471
24 gen 202415,8916,0015,5715,6115,61221.789
23 gen 202415,7016,0215,6115,7215,72214.756
22 gen 202415,7115,9215,5415,8615,86125.432
19 gen 202415,6415,9815,5815,8215,82493.349
18 gen 202415,6115,7615,5015,6015,60397.849
17 gen 202415,6915,9015,3415,3815,38487.751
16 gen 202416,5716,6015,9016,0116,01513.452
15 gen 202416,9017,1616,5716,7216,72773.532
12 gen 202416,9717,1016,8516,9216,92248.825
11 gen 202417,4317,4816,9317,3017,30413.651
10 gen 202417,2317,3417,1417,2217,22427.975
09 gen 202417,2017,4017,1917,2317,23257.986
08 gen 202417,5217,5417,0717,3517,35323.040
05 gen 202417,5017,7417,1917,6417,64401.216
04 gen 202417,7117,8517,4017,6717,67209.016
03 gen 202417,9218,0117,5517,6117,61165.603
02 gen 202418,6318,7417,9718,0318,03520.364
29 dic 202318,5218,6818,4718,5918,5999.278
28 dic 202318,5018,6318,5118,5218,52235.152
27 dic 202318,6418,6818,3618,4718,47101.992
22 dic 202318,1918,5018,1018,1418,14122.029
21 dic 202317,7418,2817,7418,0618,06210.488
20 dic 202317,6217,9017,5617,8717,87117.883
19 dic 202317,6817,9017,6317,7917,7974.025
18 dic 202317,9718,0617,5817,8517,85575.155
15 dic 202318,2318,4217,9618,1018,10570.213
14 dic 202317,7118,2517,5518,0818,08416.435
13 dic 202316,5317,0316,3716,5216,52334.256
*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...