Italia markets open in 7 hours 13 minutes

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,17+0,05 (+0,90%)
Alla chiusura: 04:35PM WEST
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 20225,135,175,095,175,176.936.237
16 ago 20225,075,135,035,135,134.477.966
15 ago 20224,975,064,975,055,054.539.078
12 ago 20225,065,094,944,964,966.623.142
11 ago 20225,095,115,025,065,065.763.032
10 ago 20225,125,145,065,085,084.657.080
09 ago 20225,055,135,015,135,135.823.587
08 ago 20224,985,084,985,065,065.436.067
05 ago 20224,974,994,914,954,954.950.132
04 ago 20224,874,974,874,944,944.044.037
03 ago 20224,955,004,894,894,895.678.827
02 ago 20224,955,004,894,954,955.411.067
01 ago 20224,924,984,924,984,984.263.092
29 lug 20224,935,044,904,944,9411.456.884
28 lug 20224,885,004,744,934,9310.288.628
27 lug 20224,844,924,814,874,876.648.880
26 lug 20224,794,854,764,844,846.110.730
25 lug 20224,744,814,704,764,764.545.474
22 lug 20224,654,754,634,754,755.288.712
21 lug 20224,684,724,594,634,637.846.908
20 lug 20224,684,764,644,684,686.304.419
19 lug 20224,634,724,624,684,686.026.019
18 lug 20224,614,664,584,644,646.391.029
15 lug 20224,544,614,504,614,6118.217.863
14 lug 20224,664,674,514,534,538.112.327
13 lug 20224,684,704,594,624,627.059.244
12 lug 20224,774,824,684,694,698.701.135
11 lug 20224,684,764,674,764,767.151.438
08 lug 20224,644,684,614,644,647.234.338
07 lug 20224,594,644,564,634,636.878.282
06 lug 20224,554,604,494,574,576.478.451
05 lug 20224,604,634,534,544,546.871.758
04 lug 20224,654,684,594,594,594.386.086
01 lug 20224,454,644,414,634,635.802.112
30 giu 20224,504,544,424,454,459.789.277
29 giu 20224,604,634,514,544,547.843.340
28 giu 20224,524,634,514,634,638.108.546
27 giu 20224,444,514,404,484,487.552.184
24 giu 20224,434,534,424,494,496.139.191
23 giu 20224,284,474,284,434,436.553.651
22 giu 20224,394,394,274,344,344.954.846
21 giu 20224,534,544,394,394,395.890.807
20 giu 20224,464,544,414,534,533.066.597
17 giu 20224,474,534,434,444,4412.528.968
16 giu 20224,554,624,454,474,4710.531.721
15 giu 20224,504,564,484,524,529.646.866
14 giu 20224,584,644,494,494,496.751.357
13 giu 20224,634,644,554,584,587.136.935
10 giu 20224,684,724,614,664,668.234.999
09 giu 20224,704,744,694,714,716.261.679
08 giu 20224,764,784,714,734,735.149.824
07 giu 20224,724,784,724,774,775.574.675
06 giu 20224,684,744,664,724,725.288.561
03 giu 20224,654,694,634,664,663.520.043
02 giu 20224,624,684,584,644,647.864.345
01 giu 20224,694,724,604,614,619.231.302
31 mag 20224,724,744,654,674,6711.359.464
30 mag 20224,734,774,674,724,726.554.361
27 mag 20224,784,804,694,724,727.915.195
26 mag 20224,784,844,764,784,784.414.506
25 mag 20224,784,824,734,784,785.864.564
24 mag 20224,664,754,614,754,755.830.342
23 mag 20224,704,764,664,694,696.480.640
20 mag 20224,694,724,644,664,667.049.578
19 mag 20224,524,684,514,674,679.118.021
18 mag 20224,504,574,494,554,557.043.841
17 mag 20224,474,504,444,484,484.715.258
16 mag 20224,334,474,334,454,456.045.719
13 mag 20224,384,424,334,364,365.697.468
12 mag 20224,504,514,334,364,366.681.919
11 mag 20224,424,514,404,514,519.562.315
10 mag 20224,364,434,304,414,4110.910.238
09 mag 20224,524,564,344,344,348.723.604
06 mag 20224,174,534,164,464,4616.500.698
05 mag 20224,354,384,284,294,296.233.461
04 mag 20224,384,434,314,344,344.977.738
03 mag 20224,364,414,334,404,4011.416.424
02 mag 20224,444,454,104,354,356.872.114
29 apr 20224,464,514,404,444,448.292.797
28 apr 20224,474,484,424,484,486.227.561
27 apr 20224,454,474,414,454,456.393.683
26 apr 20224,524,544,454,454,4512.370.789
26 apr 20220.19 Dividendo
25 apr 20224,554,734,554,684,4910.166.819
22 apr 20224,604,674,554,614,4333.318.563
21 apr 20224,724,764,624,624,4412.894.533
20 apr 20224,584,804,584,744,559.813.003
19 apr 20224,684,704,624,704,5010.939.811
14 apr 20224,644,704,604,704,519.036.078
13 apr 20224,664,674,614,654,477.596.930
12 apr 20224,604,674,554,664,4810.335.898
11 apr 20224,584,644,554,634,458.065.264
08 apr 20224,654,684,584,614,427.067.999
07 apr 20224,654,714,604,624,439.309.424
06 apr 20224,554,644,504,644,4512.321.440
05 apr 20224,444,634,384,624,4311.489.288
04 apr 20224,414,454,354,414,238.014.248
01 apr 20224,494,494,374,394,217.902.451
31 mar 20224,424,504,364,474,2810.294.365
30 mar 20224,354,414,324,414,2310.976.641
*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...