Italia markets closed
Dow Jones
35.911,81 -201,79 (-0,56%) Nasdaq
14.893,75 +86,95 (+0,59%) Nikkei 225
28.333,52 +209,24 (+0,74%) EUR/USD
1,1410 -0,0005 (-0,05%) BTC-EUR
37.092,32 -744,97 (-1,97%) CMC Crypto 200
1.016,62 -9,11 (-0,89%)
EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 04:35PM WET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 gen 2022 | 4,5310 | 4,5460 | 4,4820 | 4,4860 | 4,4860 | 7.055.727 |
| 14 gen 2022 | 4,5010 | 4,5490 | 4,4280 | 4,4970 | 4,4970 | 8.835.618 |
| 13 gen 2022 | 4,4800 | 4,5610 | 4,4780 | 4,5360 | 4,5360 | 6.154.974 |
| 12 gen 2022 | 4,5100 | 4,5370 | 4,4400 | 4,4950 | 4,4950 | 9.670.295 |
| 11 gen 2022 | 4,5000 | 4,5350 | 4,4820 | 4,5150 | 4,5150 | 5.090.192 |
| 10 gen 2022 | 4,5580 | 4,5840 | 4,4760 | 4,4870 | 4,4870 | 6.289.773 |
| 07 gen 2022 | 4,6000 | 4,6630 | 4,5360 | 4,5360 | 4,5360 | 9.470.245 |
| 06 gen 2022 | 4,7100 | 4,7120 | 4,5720 | 4,5890 | 4,5890 | 8.689.685 |
| 05 gen 2022 | 4,8710 | 4,8750 | 4,7490 | 4,7500 | 4,7500 | 6.808.287 |
| 04 gen 2022 | 4,9000 | 4,9160 | 4,8520 | 4,8790 | 4,8790 | 6.715.729 |
| 03 gen 2022 | 4,8470 | 4,9370 | 4,8400 | 4,8800 | 4,8800 | 2.876.207 |
| 31 dic 2021 | 4,8280 | 4,8440 | 4,8230 | 4,8320 | 4,8320 | 929.675 |
| 30 dic 2021 | 4,8430 | 4,8640 | 4,8270 | 4,8380 | 4,8380 | 2.969.853 |
| 29 dic 2021 | 4,8400 | 4,8880 | 4,8190 | 4,8350 | 4,8350 | 2.349.312 |
| 28 dic 2021 | 4,7920 | 4,8400 | 4,7850 | 4,8380 | 4,8380 | 3.396.477 |
| 27 dic 2021 | 4,8000 | 4,8140 | 4,7800 | 4,7830 | 4,7830 | 1.653.465 |
| 24 dic 2021 | 4,7300 | 4,8240 | 4,7270 | 4,7990 | 4,7990 | 985.465 |
| 23 dic 2021 | 4,7840 | 4,7950 | 4,7630 | 4,7780 | 4,7780 | 2.769.887 |
| 22 dic 2021 | 4,7530 | 4,7900 | 4,7290 | 4,7680 | 4,7680 | 2.315.998 |
| 21 dic 2021 | 4,7200 | 4,7830 | 4,7050 | 4,7580 | 4,7580 | 4.494.425 |
| 20 dic 2021 | 4,6920 | 4,6920 | 4,6140 | 4,6720 | 4,6720 | 4.038.304 |
| 17 dic 2021 | 4,7900 | 4,7900 | 4,6720 | 4,7400 | 4,7400 | 6.512.094 |
| 16 dic 2021 | 4,8210 | 4,8320 | 4,7180 | 4,7520 | 4,7520 | 6.231.289 |
| 15 dic 2021 | 4,7080 | 4,7930 | 4,7000 | 4,7460 | 4,7460 | 5.828.973 |
| 14 dic 2021 | 4,7500 | 4,7790 | 4,6900 | 4,7240 | 4,7240 | 7.451.073 |
| 13 dic 2021 | 4,7820 | 4,7960 | 4,7390 | 4,7390 | 4,7390 | 3.951.180 |
| 10 dic 2021 | 4,8140 | 4,8230 | 4,7600 | 4,7740 | 4,7740 | 4.180.123 |
| 09 dic 2021 | 4,8400 | 4,8900 | 4,8240 | 4,8310 | 4,8310 | 3.399.080 |
| 08 dic 2021 | 4,8540 | 4,9200 | 4,8370 | 4,8400 | 4,8400 | 3.524.560 |
| 07 dic 2021 | 4,8630 | 4,9160 | 4,8450 | 4,8680 | 4,8680 | 6.817.122 |
| 06 dic 2021 | 4,7690 | 4,8560 | 4,7660 | 4,8330 | 4,8330 | 4.233.445 |
| 03 dic 2021 | 4,7600 | 4,7800 | 4,7180 | 4,7420 | 4,7420 | 5.287.315 |
| 02 dic 2021 | 4,7920 | 4,8080 | 4,6910 | 4,7460 | 4,7460 | 7.635.238 |
| 01 dic 2021 | 4,8410 | 4,8650 | 4,7780 | 4,8260 | 4,8260 | 5.699.355 |
| 30 nov 2021 | 4,8480 | 4,9030 | 4,8020 | 4,8340 | 4,8340 | 14.914.920 |
| 29 nov 2021 | 4,8410 | 4,9240 | 4,8240 | 4,8660 | 4,8660 | 5.882.445 |
| 26 nov 2021 | 4,8000 | 4,8690 | 4,7600 | 4,8500 | 4,8500 | 7.372.477 |
| 25 nov 2021 | 4,8360 | 4,9460 | 4,8330 | 4,9230 | 4,9230 | 4.431.070 |
| 24 nov 2021 | 4,7530 | 4,8270 | 4,7530 | 4,8150 | 4,8150 | 3.762.448 |
| 23 nov 2021 | 4,7370 | 4,7700 | 4,6760 | 4,7510 | 4,7510 | 4.373.074 |
| 22 nov 2021 | 4,7610 | 4,8020 | 4,7280 | 4,7680 | 4,7680 | 5.893.910 |
| 19 nov 2021 | 4,8200 | 4,8200 | 4,7520 | 4,7790 | 4,7790 | 4.433.465 |
| 18 nov 2021 | 4,8440 | 4,8440 | 4,7660 | 4,7940 | 4,7940 | 3.040.876 |
| 17 nov 2021 | 4,7900 | 4,8460 | 4,7850 | 4,8460 | 4,8460 | 3.372.324 |
| 16 nov 2021 | 4,8450 | 4,8450 | 4,7870 | 4,8030 | 4,8030 | 2.568.478 |
| 15 nov 2021 | 4,7500 | 4,8420 | 4,7380 | 4,8420 | 4,8420 | 4.755.312 |
| 12 nov 2021 | 4,7600 | 4,7680 | 4,7200 | 4,7500 | 4,7500 | 2.683.443 |
| 11 nov 2021 | 4,7810 | 4,8000 | 4,7300 | 4,7670 | 4,7670 | 6.019.047 |
| 10 nov 2021 | 4,7780 | 4,8000 | 4,7260 | 4,7690 | 4,7690 | 5.699.802 |
| 09 nov 2021 | 4,7500 | 4,7900 | 4,7050 | 4,7500 | 4,7500 | 4.046.386 |
| 08 nov 2021 | 4,7430 | 4,7980 | 4,7100 | 4,7450 | 4,7450 | 5.889.371 |
| 05 nov 2021 | 4,8820 | 4,8820 | 4,7300 | 4,7590 | 4,7590 | 6.307.674 |
| 04 nov 2021 | 4,8810 | 4,8900 | 4,8070 | 4,8330 | 4,8330 | 6.050.529 |
| 03 nov 2021 | 4,9510 | 4,9620 | 4,8200 | 4,8650 | 4,8650 | 7.125.251 |
| 02 nov 2021 | 5,0060 | 5,0280 | 4,9810 | 4,9840 | 4,9840 | 4.706.230 |
| 01 nov 2021 | 4,9010 | 5,0200 | 4,8930 | 5,0120 | 5,0120 | 5.626.750 |
| 29 ott 2021 | 4,9250 | 4,9680 | 4,8490 | 4,8840 | 4,8840 | 9.881.373 |
| 28 ott 2021 | 4,8800 | 4,9730 | 4,8450 | 4,9450 | 4,9450 | 10.494.367 |
| 27 ott 2021 | 4,8140 | 4,9120 | 4,8140 | 4,8900 | 4,8900 | 10.072.002 |
| 26 ott 2021 | 4,9000 | 4,9170 | 4,8150 | 4,8420 | 4,8420 | 7.030.371 |
| 25 ott 2021 | 4,9590 | 4,9720 | 4,8750 | 4,8950 | 4,8950 | 4.280.240 |
| 22 ott 2021 | 4,8770 | 4,9640 | 4,8530 | 4,9270 | 4,9270 | 5.245.396 |
| 21 ott 2021 | 4,8820 | 4,8910 | 4,8410 | 4,8580 | 4,8580 | 5.621.303 |
| 20 ott 2021 | 4,7670 | 4,8940 | 4,7660 | 4,8940 | 4,8940 | 6.343.625 |
| 19 ott 2021 | 4,7020 | 4,7760 | 4,7020 | 4,7730 | 4,7730 | 7.249.622 |
| 18 ott 2021 | 4,6520 | 4,7160 | 4,6470 | 4,6870 | 4,6870 | 5.550.128 |
| 15 ott 2021 | 4,7320 | 4,7540 | 4,6500 | 4,6670 | 4,6670 | 30.355.069 |
| 14 ott 2021 | 4,7830 | 4,8120 | 4,6900 | 4,7080 | 4,7080 | 6.749.000 |
| 13 ott 2021 | 4,6260 | 4,7820 | 4,6000 | 4,7540 | 4,7540 | 8.972.400 |
| 12 ott 2021 | 4,4710 | 4,6460 | 4,4530 | 4,6370 | 4,6370 | 8.774.166 |
| 11 ott 2021 | 4,5780 | 4,6300 | 4,4790 | 4,5050 | 4,5050 | 12.487.689 |
| 08 ott 2021 | 4,5300 | 4,5560 | 4,4630 | 4,4630 | 4,4630 | 8.801.467 |
| 07 ott 2021 | 4,6000 | 4,6180 | 4,5210 | 4,5340 | 4,5340 | 7.864.150 |
| 06 ott 2021 | 4,4940 | 4,5200 | 4,4330 | 4,5120 | 4,5120 | 7.510.645 |
| 05 ott 2021 | 4,5320 | 4,5430 | 4,5000 | 4,5170 | 4,5170 | 6.103.232 |
| 04 ott 2021 | 4,5810 | 4,5870 | 4,5040 | 4,5250 | 4,5250 | 5.429.563 |
| 01 ott 2021 | 4,5010 | 4,5830 | 4,4820 | 4,5830 | 4,5830 | 5.848.659 |
| 30 set 2021 | 4,5770 | 4,6060 | 4,5160 | 4,5350 | 4,5350 | 9.574.597 |
| 29 set 2021 | 4,6080 | 4,6320 | 4,5420 | 4,5500 | 4,5500 | 4.565.735 |
| 28 set 2021 | 4,6700 | 4,6700 | 4,5780 | 4,5780 | 4,5780 | 7.166.133 |
| 27 set 2021 | 4,6270 | 4,6590 | 4,6040 | 4,6510 | 4,6510 | 6.575.643 |
| 24 set 2021 | 4,6560 | 4,6570 | 4,5860 | 4,5860 | 4,5860 | 7.876.654 |
| 23 set 2021 | 4,6910 | 4,7720 | 4,6480 | 4,6480 | 4,6480 | 8.584.306 |
| 22 set 2021 | 4,6000 | 4,6680 | 4,5560 | 4,6500 | 4,6500 | 7.785.540 |
| 21 set 2021 | 4,4920 | 4,5770 | 4,4920 | 4,5300 | 4,5300 | 8.664.478 |
| 20 set 2021 | 4,5320 | 4,5650 | 4,4860 | 4,4860 | 4,4860 | 9.129.350 |
| 17 set 2021 | 4,6670 | 4,6800 | 4,5680 | 4,5680 | 4,5680 | 12.382.782 |
| 16 set 2021 | 4,7130 | 4,7440 | 4,5760 | 4,6400 | 4,6400 | 8.424.170 |
| 15 set 2021 | 4,8000 | 4,8160 | 4,6730 | 4,7000 | 4,7000 | 12.076.134 |
| 14 set 2021 | 4,8250 | 4,8650 | 4,7680 | 4,8230 | 4,8230 | 7.221.502 |
| 13 set 2021 | 4,6970 | 4,8450 | 4,6900 | 4,8260 | 4,8260 | 6.850.352 |
| 10 set 2021 | 4,6920 | 4,7220 | 4,6470 | 4,6690 | 4,6690 | 6.373.938 |
| 09 set 2021 | 4,6940 | 4,7280 | 4,6600 | 4,6850 | 4,6850 | 6.060.425 |
| 08 set 2021 | 4,6790 | 4,7230 | 4,6240 | 4,7070 | 4,7070 | 6.027.820 |
| 07 set 2021 | 4,7710 | 4,7740 | 4,6810 | 4,6810 | 4,6810 | 4.527.202 |
| 06 set 2021 | 4,7860 | 4,8120 | 4,7660 | 4,7880 | 4,7880 | 2.958.941 |
| 03 set 2021 | 4,7670 | 4,7970 | 4,7320 | 4,7870 | 4,7870 | 5.717.241 |
| 02 set 2021 | 4,7810 | 4,8000 | 4,7340 | 4,7480 | 4,7480 | 4.277.531 |
| 01 set 2021 | 4,7000 | 4,8530 | 4,6810 | 4,7870 | 4,7870 | 9.595.050 |
| 31 ago 2021 | 4,6030 | 4,6980 | 4,6030 | 4,6520 | 4,6520 | 7.834.072 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
