Italia markets close in 27 minutes
FTSE MIB
34.688,40 +195,99 (+0,57%) Dow Jones
38.481,71 -204,61 (-0,53%) Nasdaq
16.756,33 +21,31 (+0,13%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,55 -2,44 (-3,17%) Bitcoin EUR
63.330,12 +602,50 (+0,96%)
EDP - Energias de Portugal, S.A. (EDP.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:57PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 3,7500 | 3,8050 | 3,7500 | 3,7880 | 3,7880 | 1.500 |
| 31 mag 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 30 mag 2024 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | - |
| 29 mag 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 28 mag 2024 | 3,7500 | 3,7650 | 3,7500 | 3,7650 | 3,7650 | 1.114 |
| 27 mag 2024 | 3,6730 | 3,7660 | 3,6730 | 3,7660 | 3,7660 | 796 |
| 24 mag 2024 | 3,7300 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 3.000 |
| 23 mag 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 22 mag 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 21 mag 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 20 mag 2024 | 3,8420 | 3,8480 | 3,8420 | 3,8480 | 3,8480 | 1.000 |
| 17 mag 2024 | 3,8770 | 3,8770 | 3,8010 | 3,8010 | 3,8010 | 2.000 |
| 16 mag 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 15 mag 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 14 mag 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 13 mag 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | - |
| 10 mag 2024 | 3,7730 | 3,8670 | 3,7730 | 3,8670 | 3,8670 | 3.550 |
| 09 mag 2024 | 3,6130 | 3,6450 | 3,5920 | 3,6450 | 3,6450 | 1.200 |
| 08 mag 2024 | 3,5680 | 3,6140 | 3,5680 | 3,6020 | 3,6020 | 11.627 |
| 07 mag 2024 | 3,5260 | 3,5930 | 3,5260 | 3,5930 | 3,5930 | 5.177 |
| 06 mag 2024 | 3,5280 | 3,5280 | 3,5250 | 3,5250 | 3,5250 | 585 |
| 06 mag 2024 | 0.195 Dividendo | |||||
| 03 mag 2024 | 3,6440 | 3,7000 | 3,6440 | 3,7000 | 3,5050 | 2.400 |
| 02 mag 2024 | 3,5220 | 3,6520 | 3,5220 | 3,6520 | 3,4595 | 1.440 |
| 30 apr 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,3743 | - |
| 29 apr 2024 | 3,5310 | 3,5310 | 3,5150 | 3,5300 | 3,3440 | 935 |
| 26 apr 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,3402 | - |
| 25 apr 2024 | 3,5170 | 3,5170 | 3,4900 | 3,4900 | 3,3061 | 2.500 |
| 24 apr 2024 | 3,5770 | 3,5770 | 3,5670 | 3,5670 | 3,3790 | 3.000 |
| 23 apr 2024 | 3,6120 | 3,6120 | 3,5780 | 3,5780 | 3,3894 | 1.000 |
| 22 apr 2024 | 3,5820 | 3,5950 | 3,5820 | 3,5950 | 3,4055 | 1.440 |
| 19 apr 2024 | 3,6030 | 3,6350 | 3,6030 | 3,6200 | 3,4292 | 3.500 |
| 18 apr 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,4169 | - |
| 17 apr 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,3923 | - |
| 16 apr 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,3525 | - |
| 15 apr 2024 | 3,6080 | 3,6080 | 3,5850 | 3,5850 | 3,3961 | 500 |
| 12 apr 2024 | 3,5580 | 3,6320 | 3,5580 | 3,6320 | 3,4406 | 300 |
| 11 apr 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,3118 | - |
| 10 apr 2024 | 3,5700 | 3,5700 | 3,4520 | 3,4520 | 3,2701 | 6.050 |
| 09 apr 2024 | 3,4680 | 3,5090 | 3,4680 | 3,5090 | 3,3241 | 418 |
| 08 apr 2024 | 3,5090 | 3,5090 | 3,4900 | 3,4900 | 3,3061 | 2.000 |
| 05 apr 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,3544 | - |
| 04 apr 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,3582 | - |
| 03 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,4103 | 800 |
| 02 apr 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,4510 | 174 |
| 28 mar 2024 | 3,6170 | 3,6170 | 3,5790 | 3,6100 | 3,4197 | 3.390 |
| 27 mar 2024 | 3,5450 | 3,5910 | 3,5300 | 3,5910 | 3,4017 | 13.000 |
| 26 mar 2024 | 3,5270 | 3,5270 | 3,5250 | 3,5250 | 3,3392 | 300 |
| 25 mar 2024 | 3,5900 | 3,5900 | 3,5750 | 3,5810 | 3,3923 | 1.770 |
| 22 mar 2024 | 3,4400 | 3,6090 | 3,4400 | 3,6090 | 3,4188 | 4.950 |
| 21 mar 2024 | 3,5240 | 3,5340 | 3,4500 | 3,4500 | 3,2682 | 3.750 |
| 20 mar 2024 | 3,5200 | 3,5200 | 3,4900 | 3,4900 | 3,3061 | 2.400 |
| 19 mar 2024 | 3,6030 | 3,6030 | 3,4750 | 3,4910 | 3,3070 | 2.969 |
| 18 mar 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,4633 | 400 |
| 15 mar 2024 | 3,6490 | 3,6510 | 3,6340 | 3,6400 | 3,4482 | 3.150 |
| 14 mar 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6400 | 3,4482 | 8.629 |
| 13 mar 2024 | 3,6160 | 3,7000 | 3,6160 | 3,6500 | 3,4576 | 6.900 |
| 12 mar 2024 | 3,8080 | 3,8080 | 3,6990 | 3,6990 | 3,5041 | 2.514 |
| 11 mar 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,5903 | - |
| 08 mar 2024 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | 3,6452 | - |
| 07 mar 2024 | 3,8000 | 3,8760 | 3,8000 | 3,8760 | 3,6717 | 1.500 |
| 06 mar 2024 | 3,7850 | 3,8000 | 3,7850 | 3,8000 | 3,5997 | 500 |
| 05 mar 2024 | 3,6530 | 3,7520 | 3,6530 | 3,7520 | 3,5543 | 950 |
| 04 mar 2024 | 3,6810 | 3,7210 | 3,6140 | 3,6140 | 3,4235 | 450 |
| 01 mar 2024 | 3,6700 | 3,7300 | 3,6700 | 3,7300 | 3,5334 | 1.000 |
| 29 feb 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,4377 | - |
| 28 feb 2024 | 3,7500 | 3,7500 | 3,6500 | 3,6500 | 3,4576 | 1.300 |
| 27 feb 2024 | 3,6610 | 3,7560 | 3,6610 | 3,7560 | 3,5580 | 1.554 |
| 26 feb 2024 | 3,7140 | 3,7140 | 3,6500 | 3,6520 | 3,4595 | 4.628 |
| 23 feb 2024 | 3,6900 | 3,7450 | 3,6900 | 3,7410 | 3,5438 | 2.628 |
| 22 feb 2024 | 3,7500 | 3,7500 | 3,6910 | 3,6910 | 3,4965 | 14.040 |
| 21 feb 2024 | 3,7490 | 3,7490 | 3,7490 | 3,7490 | 3,5514 | - |
| 20 feb 2024 | 3,7590 | 3,7990 | 3,7590 | 3,7590 | 3,5609 | 2.300 |
| 19 feb 2024 | 3,7790 | 3,8120 | 3,7780 | 3,7780 | 3,5789 | 6.190 |
| 16 feb 2024 | 3,8360 | 3,8360 | 3,7310 | 3,7310 | 3,5344 | 850 |
| 15 feb 2024 | 3,7000 | 3,8500 | 3,7000 | 3,8370 | 3,6348 | 8.900 |
| 14 feb 2024 | 3,7750 | 3,7820 | 3,7500 | 3,7820 | 3,5827 | 300 |
| 13 feb 2024 | 3,8190 | 3,8930 | 3,7800 | 3,7800 | 3,5808 | 10.369 |
| 12 feb 2024 | 3,8150 | 3,8150 | 3,7850 | 3,7850 | 3,5855 | 6.300 |
| 09 feb 2024 | 3,8170 | 3,8350 | 3,7590 | 3,7850 | 3,5855 | 8.339 |
| 08 feb 2024 | 3,9150 | 3,9150 | 3,8100 | 3,8260 | 3,6244 | 15.398 |
| 07 feb 2024 | 3,9940 | 4,0000 | 3,8930 | 3,8930 | 3,6878 | 6.255 |
| 06 feb 2024 | 4,0220 | 4,0220 | 3,9170 | 3,9550 | 3,7466 | 7.570 |
| 05 feb 2024 | 4,2000 | 4,2000 | 4,0120 | 4,0120 | 3,8006 | 4.638 |
| 02 feb 2024 | 4,1420 | 4,1500 | 4,1280 | 4,1280 | 3,9104 | 2.250 |
| 01 feb 2024 | 4,1230 | 4,1370 | 4,1230 | 4,1370 | 3,9190 | 3.969 |
| 31 gen 2024 | 3,9920 | 4,0850 | 3,9920 | 4,0850 | 3,8697 | 1.000 |
| 30 gen 2024 | 3,9950 | 4,0300 | 3,9950 | 4,0180 | 3,8062 | 7.480 |
| 29 gen 2024 | 4,0180 | 4,0600 | 3,9890 | 3,9970 | 3,7863 | 10.336 |
| 26 gen 2024 | 4,2040 | 4,2110 | 4,2040 | 4,2110 | 3,9891 | 100 |
| 25 gen 2024 | 4,2540 | 4,2540 | 4,1860 | 4,1860 | 3,9654 | 2.161 |
| 24 gen 2024 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | 4,0459 | - |
| 23 gen 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,0525 | - |
| 22 gen 2024 | 4,3000 | 4,3000 | 4,2640 | 4,2640 | 4,0393 | 3.000 |
| 19 gen 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 3,9370 | - |
| 18 gen 2024 | 4,2560 | 4,2560 | 4,2180 | 4,2180 | 3,9957 | 1.200 |
| 17 gen 2024 | 4,3730 | 4,3730 | 4,2280 | 4,2280 | 4,0052 | 2.920 |
| 16 gen 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,2240 | 1.100 |
| 15 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,2628 | - |
| 12 gen 2024 | 4,5280 | 4,5280 | 4,5000 | 4,5000 | 4,2628 | 7.500 |
| *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.