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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 20193,36003,38103,35103,35103,35104.399.721
22 ago 20193,35303,37403,35003,36803,36805.549.352
21 ago 20193,34103,38903,34103,36203,36204.063.695
20 ago 20193,37003,37003,34003,34503,34504.758.247
19 ago 20193,34203,36803,34003,36803,36804.967.360
16 ago 20193,29903,35003,29803,34503,34507.340.605
15 ago 20193,31503,32503,29103,29603,29605.200.616
14 ago 20193,39003,39803,30703,32103,32106.721.445
13 ago 20193,38203,40503,37403,38603,38608.005.844
12 ago 20193,36503,41003,36503,37303,37306.066.549
09 ago 20193,34403,38003,34403,36803,368010.332.630
08 ago 20193,37303,37703,33903,36203,36206.929.626
07 ago 20193,29803,35703,29803,33303,333010.081.309
06 ago 20193,29003,31303,26703,27703,27707.937.623
05 ago 20193,31803,33503,28403,29103,29106.324.510
02 ago 20193,30003,36303,30003,32303,32307.398.877
01 ago 20193,31803,36303,31003,35503,35506.425.895
31 lug 20193,33003,33003,27703,32103,32107.364.423
30 lug 20193,37203,38103,31303,31303,31307.009.480
29 lug 20193,36003,40503,36003,38103,38107.141.904
26 lug 20193,38003,39503,36203,36203,36206.944.764
25 lug 20193,36503,40003,35503,36503,36506.216.520
24 lug 20193,38403,38403,35903,37003,37005.805.747
23 lug 20193,37603,39003,36303,37503,37505.230.880
22 lug 20193,37903,37903,34703,37003,37005.483.311
19 lug 20193,39303,40303,36703,37003,37005.410.883
18 lug 20193,36003,40503,35903,38703,38708.174.104
17 lug 20193,35003,39003,31003,37003,370010.397.689
16 lug 20193,38903,38903,36203,37003,37005.226.388
15 lug 20193,38003,40303,36703,37803,37804.148.558
12 lug 20193,37703,38503,36203,38203,38208.184.585
11 lug 20193,35303,39403,35303,37003,37005.756.053
10 lug 20193,37303,40503,34803,35003,35009.254.319
09 lug 20193,35303,39103,34103,37603,37605.342.177
08 lug 20193,37403,37803,34303,35003,35005.225.825
05 lug 20193,40203,43703,35003,38103,38105.657.864
04 lug 20193,44603,44603,40203,40903,40904.930.962
03 lug 20193,40003,45303,38903,44603,44606.809.622
02 lug 20193,35803,39603,33103,39503,39507.972.488
01 lug 20193,36703,36703,31303,35003,35006.484.449
28 giu 20193,33003,35603,31703,34203,34207.609.863
27 giu 20193,33603,35103,32103,33703,33703.630.140
26 giu 20193,34703,36503,33303,34003,34003.914.100
25 giu 20193,37003,38103,35003,35003,35004.818.180
24 giu 20193,40603,41303,37003,37003,37009.924.653
21 giu 20193,41403,43403,39503,39503,395017.491.948
20 giu 20193,43503,46003,38003,40503,40507.994.457
19 giu 20193,45903,46003,40703,40803,40807.440.030
18 giu 20193,40503,46303,38403,46003,46009.818.163
17 giu 20193,44103,45403,40503,41003,41006.125.130
14 giu 20193,44603,46903,43703,44203,44204.349.982
13 giu 20193,45003,49003,44803,45003,45005.359.745
12 giu 20193,44003,45603,41703,44903,44906.488.343
11 giu 20193,45203,47203,42703,44803,44806.457.746
10 giu 20193,47103,48403,43103,44603,44603.071.128
07 giu 20193,41203,47803,39803,47403,47408.100.693
06 giu 20193,36003,41803,35503,41503,41508.155.401
05 giu 20193,32603,34603,29003,34403,34408.113.810
04 giu 20193,25503,40003,25103,32403,32409.829.532
03 giu 20193,22903,29303,21503,27303,27304.273.880
31 mag 20193,25003,27003,22103,25903,25904.768.426
30 mag 20193,30003,31003,26003,27003,27005.062.028
29 mag 20193,34103,34103,27303,29303,29305.036.928
28 mag 20193,36003,37703,34803,35703,35706.997.620
27 mag 20193,33003,37503,31803,37103,37103.171.070
24 mag 20193,26203,33903,25903,33003,33005.595.005
23 mag 20193,25203,28003,23803,26303,26304.265.214
22 mag 20193,27003,27803,25703,26903,26905.747.480
21 mag 20193,22703,27903,20803,26303,26305.085.206
20 mag 20193,27603,27603,22003,23003,23005.469.257
17 mag 20193,20603,31103,18703,25603,256010.940.895
16 mag 20193,15803,21803,15703,19003,19006.725.869
15 mag 20193,16003,16003,12803,15703,15705.133.365
14 mag 20193,17903,18503,14203,15403,15407.102.152
13 mag 20193,16803,16803,08903,15703,15709.613.317
13 mag 20190.19 Dividendo
10 mag 20193,27003,30203,25303,29003,10008.489.326
09 mag 20193,28003,29503,22403,22403,03786.597.132
09 mag 20190.19 Dividendo
08 mag 20193,30003,31403,28203,28202,91344.874.163
07 mag 20193,32103,36703,29203,30002,92946.935.972
06 mag 20193,31203,32503,29803,31902,94633.406.716
03 mag 20193,35003,36603,32803,32802,95435.446.409
02 mag 20193,36103,38403,34803,34902,97293.616.389
30 apr 20193,35403,38303,34803,37902,99955.534.580
29 apr 20193,38503,38503,35103,36102,98363.747.483
26 apr 20193,37003,39203,36503,38503,00495.013.972
25 apr 20193,38003,42403,37003,37002,99164.317.925
24 apr 20193,43503,43803,38003,40103,01917.159.628
23 apr 20193,45503,46103,42103,42203,03775.856.980
18 apr 20193,37303,44403,37303,44403,05726.525.064
17 apr 20193,42703,43203,35803,38803,00758.786.508
16 apr 20193,46303,46303,41403,41403,03065.176.878
15 apr 20193,50003,51803,45603,46003,07144.218.561
12 apr 20193,41303,48803,32803,48403,092813.345.796
11 apr 20193,48803,48803,41803,41803,03426.552.297
10 apr 20193,46803,49303,46703,47003,08034.354.379
09 apr 20193,50003,51603,47203,47303,08304.469.301
08 apr 20193,50003,52903,49703,51503,12035.113.544
05 apr 20193,54403,54403,48703,50803,11415.095.303
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità