I mercati dell'Italia aprono fra 2 ore 18 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.860,33 +705,00 (+1,90%) EUR/USD
1,1168 +0,0002 (+0,02%) Bitcoin EUR
57.253,49 +1.768,23 (+3,19%) XRP EUR
0,53 +0,00 (+0,47%)
EDP, S.A. (0OF7.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:30AM BST
Periodo di tempo:
20 set 2023 - 20 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 set 2024 | 4,0230 | 4,0760 | 3,9340 | 3,9725 | 3,9725 | 518.164 |
| 18 set 2024 | 4,0985 | 4,1120 | 4,0260 | 4,0420 | 4,0420 | 2.390.271 |
| 17 set 2024 | 4,1275 | 4,1270 | 4,0800 | 4,1133 | 4,1133 | 365.379 |
| 16 set 2024 | 4,1225 | 4,1530 | 4,1200 | 4,1333 | 4,1333 | 215.493 |
| 13 set 2024 | 4,1050 | 4,1420 | 4,1000 | 4,1235 | 4,1235 | 564.347 |
| 12 set 2024 | 4,1200 | 4,1480 | 4,0890 | 4,1184 | 4,1184 | 5.545.967 |
| 11 set 2024 | 4,0630 | 4,1280 | 4,0610 | 4,0981 | 4,0981 | 2.452.937 |
| 10 set 2024 | 4,0825 | 4,1420 | 4,0590 | 4,0988 | 4,0988 | 1.153.174 |
| 09 set 2024 | 4,0325 | 4,0970 | 4,0250 | 4,0638 | 4,0638 | 1.127.500 |
| 06 set 2024 | 3,9715 | 4,0200 | 3,9570 | 3,9930 | 3,9930 | 437.196 |
| 05 set 2024 | 3,9180 | 3,9880 | 3,8730 | 3,9770 | 3,9770 | 3.661.397 |
| 04 set 2024 | 3,7750 | 3,8700 | 3,7700 | 3,8076 | 3,8076 | 234.348 |
| 03 set 2024 | 3,8245 | 3,8370 | 3,7930 | 3,7943 | 3,7943 | 432.570 |
| 02 set 2024 | 3,7755 | 3,8320 | 3,7740 | 3,8071 | 3,8071 | 3.860.642 |
| 30 ago 2024 | 3,7855 | 3,8230 | 3,7680 | 3,8033 | 3,8033 | 365.642 |
| 29 ago 2024 | 3,7745 | 3,7850 | 3,7400 | 3,7578 | 3,7578 | 127.773 |
| 28 ago 2024 | 3,7845 | 3,7990 | 3,7710 | 3,7834 | 3,7834 | 72.920 |
| 27 ago 2024 | 3,7995 | 3,8210 | 3,7750 | 3,7973 | 3,7973 | 1.628.001 |
| 23 ago 2024 | 3,7310 | 3,7640 | 3,7250 | 3,7310 | 3,7310 | 104.880 |
| 22 ago 2024 | 3,7185 | 3,7450 | 3,7100 | 3,7310 | 3,7310 | 1.313.748 |
| 21 ago 2024 | 3,7180 | 3,7450 | 3,7010 | 3,7210 | 3,7210 | 1.004.508 |
| 20 ago 2024 | 3,7665 | 3,7760 | 3,7240 | 3,7352 | 3,7352 | 293.245 |
| 19 ago 2024 | 3,7245 | 3,7670 | 3,7150 | 3,7318 | 3,7318 | 130.660 |
| 16 ago 2024 | 3,6920 | 3,7210 | 3,6510 | 3,6954 | 3,6954 | 127.063 |
| 15 ago 2024 | 3,7150 | 3,7270 | 3,6750 | 3,7108 | 3,7108 | 5.452.020 |
| 14 ago 2024 | 3,7555 | 3,7520 | 3,6890 | 3,7275 | 3,7275 | 111.143 |
| 13 ago 2024 | 3,7055 | 3,7340 | 3,6810 | 3,7318 | 3,7318 | 82.724 |
| 12 ago 2024 | 3,7145 | 3,7270 | 3,6870 | 3,6958 | 3,6958 | 1.184.181 |
| 09 ago 2024 | 3,7525 | 3,7590 | 3,6720 | 3,7285 | 3,7285 | 125.565 |
| 08 ago 2024 | 3,7380 | 3,7720 | 3,7180 | 3,7456 | 3,7456 | 270.476 |
| 07 ago 2024 | 3,6585 | 3,7400 | 3,6470 | 3,6470 | 3,6470 | 116.016 |
| 06 ago 2024 | 3,6630 | 3,6780 | 3,6130 | 3,6360 | 3,6360 | 165.925 |
| 05 ago 2024 | 3,7135 | 3,8020 | 3,6650 | 3,7021 | 3,7021 | 165.936 |
| 02 ago 2024 | 3,8445 | 3,8800 | 3,6900 | 3,8605 | 3,8605 | 393.315 |
| 01 ago 2024 | 3,8415 | 3,8530 | 3,7920 | 3,8191 | 3,8191 | 1.655.883 |
| 31 lug 2024 | 3,8575 | 3,8780 | 3,7950 | 3,8152 | 3,8152 | 216.842 |
| 30 lug 2024 | 3,8290 | 3,8400 | 3,7850 | 3,8224 | 3,8224 | 73.215 |
| 29 lug 2024 | 3,8385 | 3,8610 | 3,7900 | 3,8108 | 3,8108 | 225.688 |
| 26 lug 2024 | 3,7260 | 3,7880 | 3,7240 | 3,7358 | 3,7358 | 144.953 |
| 25 lug 2024 | 3,7140 | 3,7500 | 3,6900 | 3,7282 | 3,7282 | 39.815 |
| 24 lug 2024 | 3,7030 | 3,7440 | 3,6590 | 3,7040 | 3,7040 | 742.750 |
| 23 lug 2024 | 3,6565 | 3,7080 | 3,6450 | 3,6610 | 3,6610 | 135.680 |
| 22 lug 2024 | 3,7330 | 3,7360 | 3,6660 | 3,6790 | 3,6790 | 987.396 |
| 19 lug 2024 | 3,6335 | 3,6630 | 3,5930 | 3,6094 | 3,6094 | 67.319 |
| 18 lug 2024 | 3,6295 | 3,6540 | 3,5980 | 3,6325 | 3,6325 | 197.498 |
| 17 lug 2024 | 3,6045 | 3,6690 | 3,5400 | 3,6326 | 3,6326 | 1.012.315 |
| 16 lug 2024 | 3,5740 | 3,5850 | 3,5170 | 3,5813 | 3,5813 | 74.303 |
| 15 lug 2024 | 3,6680 | 3,7050 | 3,5440 | 3,5719 | 3,5719 | 409.539 |
| 12 lug 2024 | 3,7060 | 3,7230 | 3,6550 | 3,6843 | 3,6843 | 212.463 |
| 11 lug 2024 | 3,5685 | 3,7060 | 3,5360 | 3,6108 | 3,6108 | 375.715 |
| 10 lug 2024 | 3,5355 | 3,5770 | 3,5090 | 3,5686 | 3,5686 | 1.510.173 |
| 09 lug 2024 | 3,5440 | 3,6490 | 3,5030 | 3,5244 | 3,5244 | 415.661 |
| 08 lug 2024 | 3,6045 | 3,6400 | 3,5450 | 3,5899 | 3,5899 | 1.305.909 |
| 05 lug 2024 | 3,6260 | 3,6410 | 3,5600 | 3,5874 | 3,5874 | 236.329 |
| 04 lug 2024 | 3,5990 | 3,6130 | 3,5520 | 3,5901 | 3,5901 | 442.745 |
| 03 lug 2024 | 3,5575 | 3,6160 | 3,5220 | 3,5453 | 3,5453 | 1.373.782 |
| 02 lug 2024 | 3,5465 | 3,5760 | 3,5230 | 3,5668 | 3,5668 | 248.535 |
| 01 lug 2024 | 3,5410 | 3,6000 | 3,4780 | 3,5595 | 3,5595 | 1.438.138 |
| 28 giu 2024 | 3,4930 | 3,5710 | 3,4730 | 3,4913 | 3,4913 | 928.404 |
| 27 giu 2024 | 3,5870 | 3,6040 | 3,5050 | 3,5490 | 3,5490 | 950.255 |
| 26 giu 2024 | 3,6460 | 3,6540 | 3,5820 | 3,6253 | 3,6253 | 341.040 |
| 25 giu 2024 | 3,6305 | 3,6560 | 3,5950 | 3,6180 | 3,6180 | 9.122.793 |
| 24 giu 2024 | 3,5845 | 3,6350 | 3,5670 | 3,6039 | 3,6039 | 392.097 |
| 21 giu 2024 | 3,6100 | 3,6370 | 3,5910 | 3,6080 | 3,6080 | 779.965 |
| 20 giu 2024 | 3,5700 | 3,6190 | 3,5330 | 3,6121 | 3,6121 | 150.360 |
| 19 giu 2024 | 3,5965 | 3,6090 | 3,5540 | 3,5675 | 3,5675 | 400.392 |
| 18 giu 2024 | 3,5640 | 3,5920 | 3,5550 | 3,5800 | 3,5800 | 600.199 |
| 17 giu 2024 | 3,6465 | 3,6710 | 3,5290 | 3,6401 | 3,6401 | 3.973.946 |
| 14 giu 2024 | 3,6905 | 3,7150 | 3,6560 | 3,6813 | 3,6813 | 1.174.095 |
| 13 giu 2024 | 3,7190 | 3,7270 | 3,6860 | 3,7011 | 3,7011 | 2.112.295 |
| 12 giu 2024 | 3,6995 | 3,7890 | 3,6680 | 3,7507 | 3,7507 | 358.133 |
| 11 giu 2024 | 3,7355 | 3,7550 | 3,6730 | 3,7089 | 3,7089 | 732.010 |
| 10 giu 2024 | 3,7080 | 3,7300 | 3,6530 | 3,6720 | 3,6720 | 3.172.482 |
| 07 giu 2024 | 3,7615 | 3,7930 | 3,6610 | 3,7001 | 3,7001 | 1.325.706 |
| 06 giu 2024 | 3,7680 | 3,8070 | 3,7350 | 3,7933 | 3,7933 | 5.932.904 |
| 05 giu 2024 | 3,8265 | 3,8450 | 3,7600 | 3,7838 | 3,7838 | 4.040.670 |
| 04 giu 2024 | 3,7930 | 3,8380 | 3,7800 | 3,8340 | 3,8340 | 389.618 |
| 03 giu 2024 | 3,7575 | 3,7890 | 3,6570 | 3,7820 | 3,7820 | 1.571.116 |
| 31 mag 2024 | 3,6805 | 3,7400 | 3,6570 | 3,6966 | 3,6966 | 4.898.678 |
| 30 mag 2024 | 3,6790 | 3,7020 | 3,6080 | 3,6792 | 3,6792 | 2.673.153 |
| 29 mag 2024 | 3,6835 | 3,7390 | 3,6310 | 3,6578 | 3,6578 | 3.740.511 |
| 28 mag 2024 | 3,7655 | 3,7930 | 3,7110 | 3,7156 | 3,7156 | 227.712 |
| 24 mag 2024 | 3,7235 | 3,7360 | 3,6630 | 3,6860 | 3,6860 | 649.671 |
| 23 mag 2024 | 3,7735 | 3,8280 | 3,7220 | 3,7552 | 3,7552 | 143.140 |
| 22 mag 2024 | 3,7130 | 3,8060 | 3,6840 | 3,7310 | 3,7310 | 1.514.927 |
| 21 mag 2024 | 3,7385 | 3,8290 | 3,7040 | 3,7390 | 3,7390 | 711.347 |
| 20 mag 2024 | 3,8370 | 3,8720 | 3,8070 | 3,8477 | 3,8477 | 172.132 |
| 17 mag 2024 | 3,8715 | 3,8970 | 3,8000 | 3,8636 | 3,8636 | 183.436 |
| 16 mag 2024 | 3,8805 | 3,9200 | 3,8330 | 3,9106 | 3,9106 | 3.638.407 |
| 15 mag 2024 | 3,8040 | 3,9150 | 3,7720 | 3,8793 | 3,8793 | 14.347.030 |
| 14 mag 2024 | 3,7440 | 3,8190 | 3,7070 | 3,7444 | 3,7444 | 45.291.600 |
| 13 mag 2024 | 3,7270 | 3,8700 | 3,6700 | 3,7169 | 3,7169 | 2.676.677 |
| 10 mag 2024 | 3,8125 | 3,8690 | 3,6760 | 3,8405 | 3,8405 | 463.111 |
| 09 mag 2024 | 3,6055 | 3,7160 | 3,5930 | 3,6144 | 3,6144 | 595.035 |
| 08 mag 2024 | 3,5790 | 3,6310 | 3,5600 | 3,6220 | 3,6220 | 1.022.947 |
| 07 mag 2024 | 3,5555 | 3,5880 | 3,4860 | 3,5649 | 3,5649 | 261.309 |
| 06 mag 2024 | 0.195 Dividendo | |||||
| 03 mag 2024 | 3,6465 | 3,7710 | 3,6120 | 3,6505 | 3,4555 | 6.410.049 |
| 02 mag 2024 | 3,5905 | 3,6400 | 3,5040 | 3,6270 | 3,4333 | 239.090 |
| 01 mag 2024 | - | - | - | - | - | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.