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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20204,13604,14204,07804,14204,14204.566.667
17 gen 20204,08404,16304,07804,11704,11709.364.779
16 gen 20204,05904,08304,05004,07704,07709.185.205
15 gen 20203,94004,05103,92504,03904,039010.201.069
14 gen 20203,89703,94903,88603,93803,93807.392.204
13 gen 20203,87503,92703,85303,89303,89307.588.511
10 gen 20203,80603,87003,80203,87003,87007.199.649
09 gen 20203,83703,84003,78503,81303,813011.115.341
08 gen 20203,81503,82503,78803,82303,82306.882.927
07 gen 20203,83703,85103,79603,80103,80108.116.645
06 gen 20203,82203,86403,80703,83103,83107.718.980
03 gen 20203,84003,86303,81903,85703,85706.145.788
02 gen 20203,86103,87403,83803,84603,84605.449.990
31 dic 20193,88003,88003,84103,86403,86401.947.843
30 dic 20193,90503,91803,85603,85603,85603.731.830
27 dic 20193,81003,90603,81003,90203,90205.460.408
24 dic 20193,82303,85503,79703,82203,82201.232.900
23 dic 20193,82203,84203,79903,84103,84104.861.871
20 dic 20193,85003,86003,79803,82503,825023.124.999
19 dic 20193,80203,83603,76903,83603,836014.124.537
18 dic 20193,80503,83703,76803,77503,77508.104.144
17 dic 20193,79503,82903,78403,81403,814010.499.923
16 dic 20193,75903,79903,75103,79903,79908.362.121
13 dic 20193,74003,76903,70103,75003,750010.379.878
12 dic 20193,71503,74503,69703,70403,70407.975.530
11 dic 20193,66303,71303,66303,71303,71307.341.722
10 dic 20193,65003,68303,64503,68103,68106.002.459
09 dic 20193,67503,68403,64103,66203,66206.440.389
06 dic 20193,64903,68003,62603,68003,68005.839.344
05 dic 20193,62003,65403,61203,63703,63706.095.215
04 dic 20193,56003,63503,55903,61603,61605.147.296
03 dic 20193,59003,61303,55103,55103,551010.071.905
02 dic 20193,66003,68203,59203,59303,59308.801.860
29 nov 20193,65903,68903,65903,67003,67004.629.500
28 nov 20193,67603,69303,64603,67003,67003.505.463
27 nov 20193,65003,69603,65003,69303,69306.439.608
26 nov 20193,65003,66803,60503,65503,65509.249.018
25 nov 20193,64103,68003,63003,65003,65007.175.204
22 nov 20193,64203,67703,63003,64103,641010.250.611
21 nov 20193,70803,72803,63403,64603,646014.447.242
20 nov 20193,72903,73803,70503,71503,71504.266.534
19 nov 20193,76003,77503,72003,72703,72705.330.414
18 nov 20193,71003,76703,69503,76703,76706.015.012
15 nov 20193,69903,71603,68403,71103,71103.407.045
14 nov 20193,72003,72403,68103,69703,69704.804.610
13 nov 20193,70203,72803,68403,71603,71607.530.963
12 nov 20193,68103,70203,67303,68603,68606.372.482
11 nov 20193,67103,69603,67103,69003,69004.214.792
08 nov 20193,65003,69103,64203,68503,68506.870.954
07 nov 20193,72103,72603,64603,65003,65008.832.770
06 nov 20193,66403,73503,64203,73403,73408.327.989
05 nov 20193,71103,71103,68003,70903,70907.684.193
04 nov 20193,70903,72403,67103,70903,709012.654.875
01 nov 20193,67203,73203,65403,69903,699010.231.586
31 ott 20193,60003,70003,60003,69003,690010.743.441
30 ott 20193,60003,62103,58003,62103,62107.312.726
29 ott 20193,60403,61303,54003,59203,592011.030.675
28 ott 20193,62203,63203,58903,61203,61206.767.369
25 ott 20193,64503,65203,61403,62803,62804.918.983
24 ott 20193,61203,64803,59003,64103,64105.906.489
23 ott 20193,55003,60303,53303,60303,60306.390.955
22 ott 20193,54103,56403,52703,56403,56405.091.186
21 ott 20193,54303,55603,52203,55003,55008.057.110
18 ott 20193,52703,54303,50503,52003,52005.951.102
17 ott 20193,57003,60103,52003,52503,52506.133.324
16 ott 20193,57103,59103,54403,58503,58506.792.436
15 ott 20193,59003,59703,57203,58703,58706.987.727
14 ott 20193,60503,61003,56303,57903,57903.848.535
11 ott 20193,60003,62603,57803,60403,60408.663.553
10 ott 20193,61603,61603,55403,59503,59507.519.358
09 ott 20193,61303,63803,59603,61303,61308.142.017
08 ott 20193,65203,66103,60303,60503,60506.499.546
07 ott 20193,62903,67103,62003,65703,65708.381.412
04 ott 20193,56803,63603,54603,62503,62508.926.645
03 ott 20193,56003,56303,51003,56003,56008.114.349
02 ott 20193,58503,60403,54903,54903,549013.863.059
01 ott 20193,57503,58603,54003,57603,57608.721.953
30 set 20193,55003,57803,53003,56203,56206.828.299
27 set 20193,56903,60303,53903,54903,54906.210.013
26 set 20193,52103,56303,51803,55103,55108.622.006
25 set 20193,55103,55603,51203,52103,52104.329.262
24 set 20193,52603,56403,50903,54703,54707.954.664
23 set 20193,50003,53403,48603,51003,51003.853.518
20 set 20193,48203,52403,47903,50003,500011.821.252
19 set 20193,49003,51403,44303,50603,50606.565.293
18 set 20193,45903,49903,45903,49503,49506.908.349
17 set 20193,43403,48403,42403,47903,479011.213.463
16 set 20193,42703,44603,39703,43803,43808.098.339
13 set 20193,47003,49003,41603,41603,41606.594.736
12 set 20193,42203,50703,40403,48203,48207.454.170
11 set 20193,45003,46203,39003,42003,420010.440.779
10 set 20193,47703,48403,42903,45503,45508.190.257
09 set 20193,55003,55103,47203,47603,47607.671.104
06 set 20193,53303,55603,52103,54503,54509.345.030
05 set 20193,55003,55003,50203,54703,54709.215.338
04 set 20193,48003,56503,48003,53103,531012.259.372
03 set 20193,47003,48503,42903,46003,46007.521.136
02 set 20193,41603,48303,41603,46603,46604.669.759
30 ago 20193,39503,45503,38903,43803,43807.378.142
29 ago 20193,36903,43503,36103,40103,40107.581.403
*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