Italia markets closed

EDP - Energias de Portugal, S.A. (EDP.LS)

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,4860-0,0110 (-0,24%)
Alla chiusura: 04:35PM WET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20224,53104,54604,48204,48604,48607.055.727
14 gen 20224,50104,54904,42804,49704,49708.835.618
13 gen 20224,48004,56104,47804,53604,53606.154.974
12 gen 20224,51004,53704,44004,49504,49509.670.295
11 gen 20224,50004,53504,48204,51504,51505.090.192
10 gen 20224,55804,58404,47604,48704,48706.289.773
07 gen 20224,60004,66304,53604,53604,53609.470.245
06 gen 20224,71004,71204,57204,58904,58908.689.685
05 gen 20224,87104,87504,74904,75004,75006.808.287
04 gen 20224,90004,91604,85204,87904,87906.715.729
03 gen 20224,84704,93704,84004,88004,88002.876.207
31 dic 20214,82804,84404,82304,83204,8320929.675
30 dic 20214,84304,86404,82704,83804,83802.969.853
29 dic 20214,84004,88804,81904,83504,83502.349.312
28 dic 20214,79204,84004,78504,83804,83803.396.477
27 dic 20214,80004,81404,78004,78304,78301.653.465
24 dic 20214,73004,82404,72704,79904,7990985.465
23 dic 20214,78404,79504,76304,77804,77802.769.887
22 dic 20214,75304,79004,72904,76804,76802.315.998
21 dic 20214,72004,78304,70504,75804,75804.494.425
20 dic 20214,69204,69204,61404,67204,67204.038.304
17 dic 20214,79004,79004,67204,74004,74006.512.094
16 dic 20214,82104,83204,71804,75204,75206.231.289
15 dic 20214,70804,79304,70004,74604,74605.828.973
14 dic 20214,75004,77904,69004,72404,72407.451.073
13 dic 20214,78204,79604,73904,73904,73903.951.180
10 dic 20214,81404,82304,76004,77404,77404.180.123
09 dic 20214,84004,89004,82404,83104,83103.399.080
08 dic 20214,85404,92004,83704,84004,84003.524.560
07 dic 20214,86304,91604,84504,86804,86806.817.122
06 dic 20214,76904,85604,76604,83304,83304.233.445
03 dic 20214,76004,78004,71804,74204,74205.287.315
02 dic 20214,79204,80804,69104,74604,74607.635.238
01 dic 20214,84104,86504,77804,82604,82605.699.355
30 nov 20214,84804,90304,80204,83404,834014.914.920
29 nov 20214,84104,92404,82404,86604,86605.882.445
26 nov 20214,80004,86904,76004,85004,85007.372.477
25 nov 20214,83604,94604,83304,92304,92304.431.070
24 nov 20214,75304,82704,75304,81504,81503.762.448
23 nov 20214,73704,77004,67604,75104,75104.373.074
22 nov 20214,76104,80204,72804,76804,76805.893.910
19 nov 20214,82004,82004,75204,77904,77904.433.465
18 nov 20214,84404,84404,76604,79404,79403.040.876
17 nov 20214,79004,84604,78504,84604,84603.372.324
16 nov 20214,84504,84504,78704,80304,80302.568.478
15 nov 20214,75004,84204,73804,84204,84204.755.312
12 nov 20214,76004,76804,72004,75004,75002.683.443
11 nov 20214,78104,80004,73004,76704,76706.019.047
10 nov 20214,77804,80004,72604,76904,76905.699.802
09 nov 20214,75004,79004,70504,75004,75004.046.386
08 nov 20214,74304,79804,71004,74504,74505.889.371
05 nov 20214,88204,88204,73004,75904,75906.307.674
04 nov 20214,88104,89004,80704,83304,83306.050.529
03 nov 20214,95104,96204,82004,86504,86507.125.251
02 nov 20215,00605,02804,98104,98404,98404.706.230
01 nov 20214,90105,02004,89305,01205,01205.626.750
29 ott 20214,92504,96804,84904,88404,88409.881.373
28 ott 20214,88004,97304,84504,94504,945010.494.367
27 ott 20214,81404,91204,81404,89004,890010.072.002
26 ott 20214,90004,91704,81504,84204,84207.030.371
25 ott 20214,95904,97204,87504,89504,89504.280.240
22 ott 20214,87704,96404,85304,92704,92705.245.396
21 ott 20214,88204,89104,84104,85804,85805.621.303
20 ott 20214,76704,89404,76604,89404,89406.343.625
19 ott 20214,70204,77604,70204,77304,77307.249.622
18 ott 20214,65204,71604,64704,68704,68705.550.128
15 ott 20214,73204,75404,65004,66704,667030.355.069
14 ott 20214,78304,81204,69004,70804,70806.749.000
13 ott 20214,62604,78204,60004,75404,75408.972.400
12 ott 20214,47104,64604,45304,63704,63708.774.166
11 ott 20214,57804,63004,47904,50504,505012.487.689
08 ott 20214,53004,55604,46304,46304,46308.801.467
07 ott 20214,60004,61804,52104,53404,53407.864.150
06 ott 20214,49404,52004,43304,51204,51207.510.645
05 ott 20214,53204,54304,50004,51704,51706.103.232
04 ott 20214,58104,58704,50404,52504,52505.429.563
01 ott 20214,50104,58304,48204,58304,58305.848.659
30 set 20214,57704,60604,51604,53504,53509.574.597
29 set 20214,60804,63204,54204,55004,55004.565.735
28 set 20214,67004,67004,57804,57804,57807.166.133
27 set 20214,62704,65904,60404,65104,65106.575.643
24 set 20214,65604,65704,58604,58604,58607.876.654
23 set 20214,69104,77204,64804,64804,64808.584.306
22 set 20214,60004,66804,55604,65004,65007.785.540
21 set 20214,49204,57704,49204,53004,53008.664.478
20 set 20214,53204,56504,48604,48604,48609.129.350
17 set 20214,66704,68004,56804,56804,568012.382.782
16 set 20214,71304,74404,57604,64004,64008.424.170
15 set 20214,80004,81604,67304,70004,700012.076.134
14 set 20214,82504,86504,76804,82304,82307.221.502
13 set 20214,69704,84504,69004,82604,82606.850.352
10 set 20214,69204,72204,64704,66904,66906.373.938
09 set 20214,69404,72804,66004,68504,68506.060.425
08 set 20214,67904,72304,62404,70704,70706.027.820
07 set 20214,77104,77404,68104,68104,68104.527.202
06 set 20214,78604,81204,76604,78804,78802.958.941
03 set 20214,76704,79704,73204,78704,78705.717.241
02 set 20214,78104,80004,73404,74804,74804.277.531
01 set 20214,70004,85304,68104,78704,78709.595.050
31 ago 20214,60304,69804,60304,65204,65207.834.072
*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...