Italia markets close in 8 hours 14 minutes

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5070-0,0560 (-1,23%)
Alla chiusura: 08:01AM WEST
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 20224,54304,51304,48204,50704,5070124.531
05 ott 20224,54304,55104,48204,49604,49604.780.088
04 ott 20224,57204,59404,50304,56304,56306.715.443
03 ott 20224,45404,57504,43404,55804,55805.963.474
30 set 20224,47604,51204,43804,44004,440010.835.688
29 set 20224,50004,54004,45504,46904,46907.059.805
28 set 20224,53104,58704,45604,53904,53909.629.527
27 set 20224,65004,67504,54304,55204,55206.404.775
26 set 20224,69804,75504,60404,60804,60806.495.148
23 set 20224,81104,83504,63904,72404,72406.342.465
22 set 20224,94804,95804,80604,82104,82105.877.576
21 set 20224,90004,96604,88404,95504,95505.872.102
20 set 20225,04005,05204,85204,90704,90705.167.786
19 set 20224,96804,99004,84604,94804,94802.735.609
16 set 20224,93505,01204,89604,97204,97209.197.433
15 set 20224,95004,97104,87604,90004,90006.374.697
14 set 20224,97004,98404,93004,95604,95606.259.811
13 set 20224,97405,06604,95104,97704,97706.870.795
12 set 20224,97504,97504,92104,97504,97504.250.707
09 set 20224,94704,98604,90404,93504,93504.310.551
08 set 20224,93004,96604,83704,95704,95704.293.025
07 set 20224,75705,05404,72204,91904,919011.087.209
06 set 20224,80204,84004,76804,77504,77503.989.060
05 set 20224,71704,81304,70204,80104,80103.614.001
02 set 20224,76504,77604,67604,75804,75805.273.692
01 set 20224,73304,80704,69804,76504,76505.519.106
31 ago 20224,90204,92804,72204,76204,762010.588.906
30 ago 20225,02405,06604,85604,88504,88506.754.583
29 ago 20225,07405,10005,00205,02405,02403.643.073
26 ago 20225,18405,21005,09405,13205,13205.039.003
25 ago 20225,16405,20805,14805,16605,16602.892.469
24 ago 20225,13605,17605,11405,14805,14803.160.246
23 ago 20225,16805,18005,11205,14205,14204.159.651
22 ago 20225,12605,17405,10005,17405,17403.829.343
19 ago 20225,10805,17605,10405,12805,12803.896.178
18 ago 20225,19005,20805,08805,11205,11204.339.061
17 ago 20225,13005,17405,09405,17205,17206.936.237
16 ago 20225,07005,13005,03005,12605,12604.477.966
15 ago 20224,97205,06204,97205,04605,04604.539.078
12 ago 20225,05805,09204,93804,96004,96006.623.142
11 ago 20225,09005,11005,02205,05605,05605.763.032
10 ago 20225,12005,14405,05805,07805,07804.657.080
09 ago 20225,05005,13405,01205,13405,13405.823.587
08 ago 20224,98005,08404,97605,06005,06005.436.067
05 ago 20224,96804,99304,91004,94704,94704.950.132
04 ago 20224,86904,96604,86904,93804,93804.044.037
03 ago 20224,95104,99804,89404,89404,89405.678.827
02 ago 20224,95504,99604,88904,95204,95205.411.067
01 ago 20224,92004,98404,91704,97704,97704.263.092
29 lug 20224,92505,03804,90104,93904,939011.456.884
28 lug 20224,87904,99704,74304,92504,925010.288.628
27 lug 20224,84004,91704,80804,86804,86806.648.880
26 lug 20224,79104,84904,76204,83804,83806.110.730
25 lug 20224,74104,81004,69604,76504,76504.545.474
22 lug 20224,65204,74604,62904,74604,74605.288.712
21 lug 20224,68004,71604,59004,62804,62807.846.908
20 lug 20224,67804,75704,63604,68404,68406.304.419
19 lug 20224,63004,72204,61904,67704,67706.026.019
18 lug 20224,61204,66004,58304,64304,64306.391.029
15 lug 20224,53704,61404,50004,61004,610018.217.863
14 lug 20224,65804,66804,51404,52604,52608.112.327
13 lug 20224,68004,70104,58904,62204,62207.059.244
12 lug 20224,76604,81904,68004,69304,69308.701.135
11 lug 20224,68004,75704,66804,75704,75707.151.438
08 lug 20224,64004,68504,60904,63904,63907.234.338
07 lug 20224,59004,64004,56204,63104,63106.878.282
06 lug 20224,54704,60204,49404,56904,56906.478.451
05 lug 20224,59804,63104,52904,53804,53806.871.758
04 lug 20224,65004,68404,58504,59004,59004.386.086
01 lug 20224,44504,63804,40904,63304,63305.802.112
30 giu 20224,50004,53904,42104,45204,45209.789.277
29 giu 20224,60004,62604,50804,53604,53607.843.340
28 giu 20224,52004,63304,50904,63304,63308.108.546
27 giu 20224,44404,51404,40104,48004,48007.552.184
24 giu 20224,43104,52804,41904,49104,49106.139.191
23 giu 20224,28004,46504,28004,42804,42806.553.651
22 giu 20224,38504,38604,26704,34204,34204.954.846
21 giu 20224,53204,53804,38604,39304,39305.890.807
20 giu 20224,45804,54004,41504,52904,52903.066.597
17 giu 20224,47004,52904,42904,44204,442012.528.968
16 giu 20224,55504,61804,45504,47104,471010.531.721
15 giu 20224,50104,56004,48304,52004,52009.646.866
14 giu 20224,58404,63604,48804,48804,48806.751.357
13 giu 20224,62904,63704,55004,58204,58207.136.935
10 giu 20224,68004,72204,61104,65704,65708.234.999
09 giu 20224,70104,74404,68804,71204,71206.261.679
08 giu 20224,75704,77604,70804,73004,73005.149.824
07 giu 20224,72504,77504,71504,76904,76905.574.675
06 giu 20224,68004,73904,65804,72504,72505.288.561
03 giu 20224,65104,69104,63404,66504,66503.520.043
02 giu 20224,62004,67904,58304,63704,63707.864.345
01 giu 20224,69004,71704,60104,61004,61009.231.302
31 mag 20224,71704,74504,65204,67204,672011.359.464
30 mag 20224,72604,76804,67204,71704,71706.554.361
27 mag 20224,78504,80104,69104,71804,71807.915.195
26 mag 20224,78204,83904,75804,77504,77504.414.506
25 mag 20224,78004,82004,73404,77604,77605.864.564
24 mag 20224,66404,74704,60704,74604,74605.830.342
23 mag 20224,70004,75704,66504,69404,69406.480.640
20 mag 20224,69104,71904,64404,66404,66407.049.578
*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...