EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,5680-0,0720 (-1,55%)
Alla chiusura: 4:37PM WEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 ago 2021 | 4,6100 | 4,6430 | 4,5800 | 4,6160 | 4,6160 | 2.649.562 |
| 27 ago 2021 | 4,6860 | 4,6860 | 4,5950 | 4,6100 | 4,6100 | 3.227.091 |
| 26 ago 2021 | 4,6670 | 4,6870 | 4,6340 | 4,6570 | 4,6570 | 3.592.210 |
| 25 ago 2021 | 4,7010 | 4,7570 | 4,6760 | 4,6770 | 4,6770 | 4.223.635 |
| 24 ago 2021 | 4,6720 | 4,7270 | 4,6580 | 4,7080 | 4,7080 | 5.889.017 |
| 23 ago 2021 | 4,8250 | 4,8350 | 4,6600 | 4,6600 | 4,6600 | 8.266.828 |
| 20 ago 2021 | 4,7630 | 4,8390 | 4,7320 | 4,8260 | 4,8260 | 4.678.638 |
| 19 ago 2021 | 4,6390 | 4,7720 | 4,6090 | 4,7550 | 4,7550 | 8.121.186 |
| 18 ago 2021 | 4,5320 | 4,6580 | 4,5220 | 4,6490 | 4,6490 | 3.630.915 |
| 17 ago 2021 | 4,5600 | 4,5770 | 4,5200 | 4,5510 | 4,5510 | 4.195.722 |
| 16 ago 2021 | 4,5000 | 4,5580 | 4,4970 | 4,5580 | 4,5580 | 2.678.679 |
| 13 ago 2021 | 4,5020 | 4,5210 | 4,4730 | 4,5090 | 4,5090 | 2.480.048 |
| 12 ago 2021 | 4,5240 | 4,5490 | 4,4990 | 4,5000 | 4,5000 | 3.672.425 |
| 11 ago 2021 | 4,5260 | 4,5350 | 4,4990 | 4,5210 | 4,5210 | 3.169.809 |
| 10 ago 2021 | 4,5000 | 4,5420 | 4,4810 | 4,5170 | 4,5170 | 4.070.600 |
| 09 ago 2021 | 4,4750 | 4,5280 | 4,4750 | 4,5030 | 4,5030 | 4.510.457 |
| 06 ago 2021 | 4,5080 | 4,5240 | 4,4680 | 4,4850 | 4,4850 | 6.483.553 |
| 05 ago 2021 | 4,5010 | 4,5200 | 4,4700 | 4,4850 | 4,4850 | 4.385.670 |
| 04 ago 2021 | 4,4820 | 4,5020 | 4,4490 | 4,4900 | 4,4900 | 5.931.790 |
| 03 ago 2021 | 4,4330 | 4,4720 | 4,4190 | 4,4600 | 4,4600 | 4.527.505 |
| 02 ago 2021 | 4,4030 | 4,4340 | 4,3760 | 4,4340 | 4,4340 | 4.487.273 |
| 30 lug 2021 | 4,4700 | 4,4800 | 4,3770 | 4,3770 | 4,3770 | 6.503.899 |
| 29 lug 2021 | 4,5200 | 4,5240 | 4,4660 | 4,4800 | 4,4800 | 4.625.908 |
| 28 lug 2021 | 4,4800 | 4,5310 | 4,4750 | 4,5060 | 4,5060 | 4.794.394 |
| 27 lug 2021 | 4,5170 | 4,5660 | 4,4300 | 4,4670 | 4,4670 | 4.200.280 |
| 26 lug 2021 | 4,5550 | 4,5720 | 4,5180 | 4,5320 | 4,5320 | 3.507.202 |
| 23 lug 2021 | 4,5380 | 4,5690 | 4,5270 | 4,5690 | 4,5690 | 3.967.995 |
| 22 lug 2021 | 4,4570 | 4,5580 | 4,4550 | 4,5200 | 4,5200 | 3.991.109 |
| 21 lug 2021 | 4,3400 | 4,4670 | 4,3400 | 4,4500 | 4,4500 | 4.261.102 |
| 20 lug 2021 | 4,4150 | 4,4410 | 4,3390 | 4,3610 | 4,3610 | 5.296.897 |
| 19 lug 2021 | 4,5650 | 4,5760 | 4,3740 | 4,4000 | 4,4000 | 8.341.808 |
| 16 lug 2021 | 4,5750 | 4,6400 | 4,5690 | 4,5890 | 4,5890 | 10.222.244 |
| 15 lug 2021 | 4,6600 | 4,6780 | 4,5900 | 4,5960 | 4,5960 | 6.200.078 |
| 14 lug 2021 | 4,7480 | 4,7480 | 4,6320 | 4,6750 | 4,6750 | 5.910.696 |
| 13 lug 2021 | 4,7630 | 4,7640 | 4,7140 | 4,7490 | 4,7490 | 3.627.593 |
| 12 lug 2021 | 4,6420 | 4,7690 | 4,6420 | 4,7690 | 4,7690 | 4.466.237 |
| 09 lug 2021 | 4,6660 | 4,6760 | 4,6180 | 4,6360 | 4,6360 | 4.325.579 |
| 08 lug 2021 | 4,7250 | 4,7370 | 4,6550 | 4,6600 | 4,6600 | 5.312.503 |
| 07 lug 2021 | 4,6630 | 4,7820 | 4,6270 | 4,7410 | 4,7410 | 7.793.746 |
| 06 lug 2021 | 4,5510 | 4,6530 | 4,5480 | 4,6280 | 4,6280 | 5.199.838 |
| 05 lug 2021 | 4,5950 | 4,5950 | 4,5500 | 4,5650 | 4,5650 | 2.667.042 |
| 02 lug 2021 | 4,5830 | 4,6080 | 4,5600 | 4,5860 | 4,5860 | 3.754.710 |
| 01 lug 2021 | 4,5020 | 4,5940 | 4,5020 | 4,5800 | 4,5800 | 5.952.559 |
| 30 giu 2021 | 4,5800 | 4,5800 | 4,4460 | 4,4700 | 4,4700 | 9.632.008 |
| 29 giu 2021 | 4,5210 | 4,6100 | 4,5210 | 4,5810 | 4,5810 | 4.659.446 |
| 28 giu 2021 | 4,5340 | 4,5600 | 4,5000 | 4,5390 | 4,5390 | 5.482.700 |
| 25 giu 2021 | 4,5710 | 4,5710 | 4,4660 | 4,4970 | 4,4970 | 6.002.215 |
| 24 giu 2021 | 4,5010 | 4,5540 | 4,4640 | 4,5530 | 4,5530 | 4.761.810 |
| 23 giu 2021 | 4,5640 | 4,5670 | 4,4500 | 4,4830 | 4,4830 | 7.963.697 |
| 22 giu 2021 | 4,5990 | 4,6210 | 4,5410 | 4,5690 | 4,5690 | 5.363.333 |
| 21 giu 2021 | 4,5550 | 4,6310 | 4,5260 | 4,5850 | 4,5850 | 5.106.965 |
| 18 giu 2021 | 4,6790 | 4,7040 | 4,5360 | 4,5680 | 4,5680 | 15.916.926 |
| 17 giu 2021 | 4,7150 | 4,7350 | 4,6290 | 4,6750 | 4,6750 | 7.494.898 |
| 16 giu 2021 | 4,6050 | 4,8030 | 4,6050 | 4,7630 | 4,7630 | 9.698.586 |
| 15 giu 2021 | 4,6280 | 4,6350 | 4,5600 | 4,6010 | 4,6010 | 5.307.546 |
| 14 giu 2021 | 4,5350 | 4,6160 | 4,5340 | 4,5990 | 4,5990 | 4.288.329 |
| 11 giu 2021 | 4,4990 | 4,5530 | 4,4960 | 4,5190 | 4,5190 | 4.270.536 |
| 10 giu 2021 | 4,5390 | 4,5390 | 4,4600 | 4,4880 | 4,4880 | 4.185.696 |
| 09 giu 2021 | 4,5440 | 4,5480 | 4,4970 | 4,5270 | 4,5270 | 3.271.715 |
| 08 giu 2021 | 4,5370 | 4,5630 | 4,5090 | 4,5400 | 4,5400 | 4.700.124 |
| 07 giu 2021 | 4,4550 | 4,5380 | 4,4350 | 4,5280 | 4,5280 | 4.239.625 |
| 04 giu 2021 | 4,5210 | 4,5220 | 4,4240 | 4,4790 | 4,4790 | 4.657.952 |
| 03 giu 2021 | 4,5200 | 4,5390 | 4,4510 | 4,4870 | 4,4870 | 4.917.824 |
| 02 giu 2021 | 4,6550 | 4,6730 | 4,5250 | 4,5300 | 4,5300 | 5.504.783 |
| 01 giu 2021 | 4,7090 | 4,7170 | 4,6470 | 4,6560 | 4,6560 | 6.077.397 |
| 31 mag 2021 | 4,7720 | 4,7720 | 4,7010 | 4,7050 | 4,7050 | 3.853.865 |
| 28 mag 2021 | 4,7680 | 4,8170 | 4,7330 | 4,7780 | 4,7780 | 4.894.965 |
| 27 mag 2021 | 4,7760 | 4,7960 | 4,7340 | 4,7340 | 4,7340 | 14.029.778 |
| 26 mag 2021 | 4,7550 | 4,8320 | 4,7550 | 4,7770 | 4,7770 | 5.112.089 |
| 25 mag 2021 | 4,7000 | 4,7730 | 4,7000 | 4,7530 | 4,7530 | 5.179.059 |
| 24 mag 2021 | 4,7480 | 4,7590 | 4,6910 | 4,7020 | 4,7020 | 2.618.117 |
| 21 mag 2021 | 4,7340 | 4,7910 | 4,7180 | 4,7420 | 4,7420 | 6.250.534 |
| 20 mag 2021 | 4,6250 | 4,7270 | 4,6200 | 4,7200 | 4,7200 | 6.444.729 |
| 19 mag 2021 | 4,6120 | 4,6600 | 4,5770 | 4,6160 | 4,6160 | 5.653.874 |
| 18 mag 2021 | 4,5750 | 4,6680 | 4,5610 | 4,6440 | 4,6440 | 6.785.644 |
| 17 mag 2021 | 4,5990 | 4,6130 | 4,4990 | 4,5510 | 4,5510 | 6.984.411 |
| 14 mag 2021 | 4,5300 | 4,5600 | 4,4440 | 4,5600 | 4,5600 | 9.068.915 |
| 13 mag 2021 | 4,3120 | 4,3980 | 4,2120 | 4,3760 | 4,3760 | 5.401.227 |
| 12 mag 2021 | 4,3900 | 4,4260 | 4,3120 | 4,3120 | 4,3120 | 8.274.439 |
| 11 mag 2021 | 4,5140 | 4,5190 | 4,3680 | 4,3810 | 4,3810 | 11.937.833 |
| 10 mag 2021 | 4,6200 | 4,6470 | 4,5410 | 4,5560 | 4,5560 | 5.754.620 |
| 07 mag 2021 | 4,5580 | 4,6630 | 4,5350 | 4,6200 | 4,6200 | 6.193.197 |
| 06 mag 2021 | 4,6030 | 4,6030 | 4,5010 | 4,5450 | 4,5450 | 6.593.701 |
| 05 mag 2021 | 4,6200 | 4,6800 | 4,5700 | 4,5700 | 4,5700 | 5.971.099 |
| 04 mag 2021 | 4,7110 | 4,7490 | 4,5940 | 4,5980 | 4,5980 | 7.565.598 |
| 03 mag 2021 | 4,6160 | 4,7250 | 4,6160 | 4,7080 | 4,7080 | 3.510.233 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
