0OF7.L - EDP - Energias de Portugal, S.A.
LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 mag 2023 | 4,5270 | 4,5990 | 4,5090 | 4,5270 | 4,5270 | 7.545.243 |
| 25 mag 2023 | 4,6440 | 4,6660 | 4,5550 | 4,5869 | 4,5869 | 5.954.651 |
| 24 mag 2023 | 4,7080 | 4,7290 | 4,6250 | 4,6522 | 4,6522 | 13.970.320 |
| 23 mag 2023 | 4,6715 | 4,7570 | 4,6430 | 4,7336 | 4,7336 | 16.246.290 |
| 22 mag 2023 | 4,7785 | 4,7800 | 4,7060 | 4,7467 | 4,7467 | 15.011.900 |
| 19 mag 2023 | 4,7700 | 4,7870 | 4,7440 | 4,7717 | 4,7717 | 1.574.339 |
| 18 mag 2023 | 4,8470 | 4,8390 | 4,7310 | 4,7830 | 4,7830 | 1.164.853 |
| 17 mag 2023 | 4,8430 | 4,8580 | 4,8220 | 4,8288 | 4,8288 | 1.391.510 |
| 16 mag 2023 | 4,9100 | 4,9260 | 4,8510 | 4,9002 | 4,9002 | 924.621 |
| 15 mag 2023 | 4,8700 | 4,9225 | 4,8660 | 4,8791 | 4,8791 | 5.368.238 |
| 12 mag 2023 | 4,8070 | 4,8750 | 4,7951 | 4,8209 | 4,8209 | 5.772.000 |
| 11 mag 2023 | 4,8095 | 4,8270 | 4,7590 | 4,8270 | 4,8270 | 1.776.621 |
| 10 mag 2023 | 4,7955 | 4,8350 | 4,7710 | 4,8146 | 4,8146 | 2.104.184 |
| 09 mag 2023 | 4,7455 | 4,8570 | 4,7370 | 4,7978 | 4,7978 | 10.611.420 |
| 05 mag 2023 | 4,8840 | 4,9590 | 4,8300 | 4,8830 | 4,8830 | 3.334.785 |
| 04 mag 2023 | 4,8900 | 4,9680 | 4,8760 | 4,9361 | 4,9361 | 8.069.087 |
| 03 mag 2023 | 4,9660 | 4,9750 | 4,8830 | 4,8967 | 4,8967 | 23.619.810 |
| 02 mag 2023 | 4,9905 | 5,0280 | 4,9310 | 4,9453 | 4,9453 | 58.957.360 |
| 28 apr 2023 | 4,9755 | 5,0080 | 4,9350 | 5,0004 | 5,0004 | 1.599.080 |
| 28 apr 2023 | 0.19 Dividendo | |||||
| 27 apr 2023 | 5,1390 | 5,1900 | 5,1320 | 5,1587 | 4,9687 | 1.844.670 |
| 26 apr 2023 | 5,1750 | 5,2220 | 5,1280 | 5,1677 | 4,9774 | 1.309.859 |
| 25 apr 2023 | 5,1300 | 5,1660 | 5,1200 | 5,1322 | 4,9432 | 941.785 |
| 24 apr 2023 | 5,2020 | 5,2080 | 5,1040 | 5,1293 | 4,9404 | 1.338.766 |
| 21 apr 2023 | 5,2160 | 5,2260 | 5,1420 | 5,1776 | 4,9870 | 1.247.478 |
| 20 apr 2023 | 5,1040 | 5,1500 | 5,0620 | 5,1500 | 4,9603 | 6.500.345 |
| 19 apr 2023 | 5,0260 | 5,1400 | 4,9610 | 5,1180 | 4,9295 | 24.880.520 |
| 18 apr 2023 | 5,0170 | 5,0260 | 4,9430 | 4,9832 | 4,7997 | 29.031.670 |
| 17 apr 2023 | 4,9370 | 5,0460 | 4,9350 | 4,9939 | 4,8099 | 30.974.060 |
| 14 apr 2023 | 5,0930 | 5,1340 | 4,9250 | 4,9550 | 4,7725 | 2.354.184 |
| 13 apr 2023 | 5,0765 | 5,1040 | 5,0560 | 5,0839 | 4,8967 | 1.372.355 |
| 12 apr 2023 | 5,0435 | 5,1040 | 5,0500 | 5,0632 | 4,8767 | 1.233.759 |
| 11 apr 2023 | 5,0840 | 5,0960 | 5,0140 | 5,0312 | 4,8459 | 1.333.209 |
| 06 apr 2023 | 5,0495 | 5,1140 | 5,0440 | 5,0790 | 4,8919 | 2.312.797 |
| 05 apr 2023 | 5,0325 | 5,1080 | 4,9690 | 5,0511 | 4,8650 | 2.235.284 |
| 04 apr 2023 | 4,9645 | 4,9910 | 4,9310 | 4,9655 | 4,7826 | 8.182.546 |
| 03 apr 2023 | 5,0335 | 5,0560 | 4,9330 | 4,9502 | 4,7679 | 8.647.551 |
| 31 mar 2023 | 4,9140 | 5,0180 | 4,8960 | 4,9641 | 4,7813 | 998.040 |
| 30 mar 2023 | 4,8640 | 4,9510 | 4,8480 | 4,9260 | 4,7446 | 1.069.118 |
| 29 mar 2023 | 4,8115 | 4,8530 | 4,7810 | 4,8266 | 4,6488 | 904.019 |
| 28 mar 2023 | 4,8060 | 4,8320 | 4,7990 | 4,8115 | 4,6342 | 1.389.610 |
| 27 mar 2023 | 4,7345 | 4,8150 | 4,7200 | 4,7927 | 4,6162 | 3.380.158 |
| 24 mar 2023 | 4,7725 | 4,7910 | 4,7060 | 4,7296 | 4,5554 | 1.971.137 |
| 23 mar 2023 | 4,7515 | 4,8080 | 4,7440 | 4,7956 | 4,6190 | 7.328.180 |
| 22 mar 2023 | 4,8030 | 4,8190 | 4,7540 | 4,7547 | 4,5796 | 1.829.472 |
| 21 mar 2023 | 4,7665 | 4,8270 | 4,7140 | 4,7508 | 4,5759 | 3.865.875 |
| 20 mar 2023 | 4,7670 | 4,8520 | 4,7340 | 4,7742 | 4,5984 | 2.861.053 |
| 17 mar 2023 | 4,8210 | 4,8426 | 4,7180 | 4,7549 | 4,5798 | 10.155.570 |
| 16 mar 2023 | 4,8065 | 4,8410 | 4,7620 | 4,8159 | 4,6385 | 4.761.900 |
| 15 mar 2023 | 4,8100 | 4,8710 | 4,7510 | 4,8175 | 4,6400 | 5.471.432 |
| 14 mar 2023 | 4,7540 | 4,8130 | 4,7230 | 4,7925 | 4,6159 | 5.676.993 |
| 13 mar 2023 | 4,6635 | 4,7540 | 4,6350 | 4,7170 | 4,5433 | 4.343.903 |
| 10 mar 2023 | 4,7460 | 4,7950 | 4,7170 | 4,7507 | 4,5757 | 1.352.343 |
| 09 mar 2023 | 4,7145 | 4,7490 | 4,6640 | 4,7398 | 4,5652 | 3.029.534 |
| 08 mar 2023 | 4,7535 | 4,7800 | 4,7110 | 4,7240 | 4,5500 | 4.341.428 |
| 07 mar 2023 | 4,8300 | 4,8660 | 4,7660 | 4,7942 | 4,6176 | 1.320.851 |
| 06 mar 2023 | 4,7780 | 4,8480 | 4,7380 | 4,7600 | 4,5847 | 2.527.435 |
| 03 mar 2023 | 4,8375 | 4,8770 | 4,7550 | 4,8430 | 4,6647 | 4.095.419 |
| 02 mar 2023 | 4,6270 | 4,6660 | 4,5350 | 4,6034 | 4,4339 | 7.280.567 |
| 01 mar 2023 | 4,7160 | 4,7700 | 4,6690 | 4,7091 | 4,5357 | 5.001.910 |
| 28 feb 2023 | 4,7385 | 4,8004 | 4,7360 | 4,7674 | 4,5918 | 4.256.266 |
| 27 feb 2023 | 4,7675 | 4,8130 | 4,7660 | 4,8016 | 4,6248 | 2.691.531 |
| 24 feb 2023 | 4,7540 | 4,7878 | 4,7500 | 4,7636 | 4,5882 | 1.361.212 |
| 23 feb 2023 | 4,7555 | 4,7800 | 4,7420 | 4,7561 | 4,5809 | 7.828.035 |
| 22 feb 2023 | 4,8030 | 4,8210 | 4,7571 | 4,7773 | 4,6013 | 910.610 |
| 21 feb 2023 | 4,7195 | 4,8350 | 4,7110 | 4,8188 | 4,6413 | 7.086.932 |
| 20 feb 2023 | 4,7175 | 4,7610 | 4,7110 | 4,7171 | 4,5433 | 1.718.218 |
| 17 feb 2023 | 4,6060 | 4,7150 | 4,6070 | 4,6678 | 4,4959 | 1.548.806 |
| 16 feb 2023 | 4,6515 | 4,6720 | 4,5850 | 4,6264 | 4,4560 | 5.486.977 |
| 15 feb 2023 | 4,6285 | 4,6640 | 4,6240 | 4,6410 | 4,4701 | 1.922.589 |
| 14 feb 2023 | 4,6490 | 4,6750 | 4,6080 | 4,6356 | 4,4649 | 3.607.333 |
| 13 feb 2023 | 4,6055 | 4,6347 | 4,6040 | 4,6257 | 4,4553 | 1.401.722 |
| 10 feb 2023 | 4,6075 | 4,6200 | 4,5520 | 4,6005 | 4,4310 | 4.302.920 |
| 09 feb 2023 | 4,6125 | 4,6660 | 4,5750 | 4,5952 | 4,4260 | 1.464.237 |
| 08 feb 2023 | 4,6315 | 4,6910 | 4,6230 | 4,6387 | 4,4679 | 1.015.555 |
| 07 feb 2023 | 4,6750 | 4,6920 | 4,6300 | 4,6615 | 4,4898 | 960.937 |
| 06 feb 2023 | 4,6340 | 4,6740 | 4,6130 | 4,6558 | 4,4843 | 3.412.307 |
| 03 feb 2023 | 4,6695 | 4,6800 | 4,6080 | 4,6350 | 4,4643 | 7.736.969 |
| 02 feb 2023 | 4,5735 | 4,6930 | 4,5680 | 4,6564 | 4,4849 | 6.362.734 |
| 01 feb 2023 | 4,5575 | 4,5900 | 4,5461 | 4,5474 | 4,3799 | 4.580.030 |
| 31 gen 2023 | 4,5985 | 4,6260 | 4,5460 | 4,5764 | 4,4079 | 6.053.954 |
| 30 gen 2023 | 4,6530 | 4,6590 | 4,5850 | 4,5980 | 4,4287 | 5.445.148 |
| 27 gen 2023 | 4,7145 | 4,7440 | 4,6590 | 4,6894 | 4,5167 | 5.027.915 |
| 26 gen 2023 | 4,7790 | 4,8040 | 4,7430 | 4,7661 | 4,5906 | 3.683.508 |
| 25 gen 2023 | 4,8000 | 4,8050 | 4,7380 | 4,7870 | 4,6107 | 707.780 |
| 24 gen 2023 | 4,7685 | 4,7930 | 4,7480 | 4,7930 | 4,6165 | 886.111 |
| 23 gen 2023 | 4,7920 | 4,7870 | 4,7260 | 4,7484 | 4,5735 | 1.090.180 |
| 20 gen 2023 | 4,7445 | 4,7760 | 4,7060 | 4,7352 | 4,5608 | 4.014.967 |
| 19 gen 2023 | 4,7330 | 4,7540 | 4,6993 | 4,7285 | 4,5543 | 5.768.522 |
| 18 gen 2023 | 4,8060 | 4,8100 | 4,7290 | 4,7537 | 4,5786 | 2.972.474 |
| 17 gen 2023 | 4,7775 | 4,8010 | 4,7490 | 4,7699 | 4,5942 | 1.603.346 |
| 16 gen 2023 | 4,8215 | 4,8480 | 4,7570 | 4,8072 | 4,6301 | 1.406.197 |
| 13 gen 2023 | 4,8565 | 4,9070 | 4,8280 | 4,8757 | 4,6961 | 9.064.491 |
| 12 gen 2023 | 4,8685 | 4,9320 | 4,8410 | 4,8948 | 4,7145 | 1.405.859 |
| 11 gen 2023 | 4,7825 | 4,8380 | 4,7750 | 4,8024 | 4,6255 | 1.975.255 |
| 10 gen 2023 | 4,7570 | 4,7880 | 4,7390 | 4,7820 | 4,6059 | 2.675.979 |
| 09 gen 2023 | 4,7695 | 4,7920 | 4,7320 | 4,7775 | 4,6015 | 1.646.619 |
| 06 gen 2023 | 4,7615 | 4,7960 | 4,7180 | 4,7705 | 4,5948 | 915.196 |
| 05 gen 2023 | 4,8555 | 4,8700 | 4,7490 | 4,7685 | 4,5929 | 3.788.855 |
| 04 gen 2023 | 4,7990 | 4,8820 | 4,7390 | 4,8590 | 4,6800 | 3.038.812 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.