EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 03:40PM WET. Mercato aperto.
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 feb 2023 | 4,5600 | 4,5900 | 4,5520 | 4,5540 | 4,5540 | 2.193.427 |
| 31 gen 2023 | - | - | - | - | - | - |
| 30 gen 2023 | 4,6520 | 4,6590 | 4,5830 | 4,5980 | 4,5980 | 6.596.470 |
| 27 gen 2023 | 4,7440 | 4,7440 | 4,6560 | 4,6730 | 4,6730 | 7.169.177 |
| 26 gen 2023 | 4,7900 | 4,8040 | 4,7410 | 4,7540 | 4,7540 | 5.171.439 |
| 25 gen 2023 | 4,8000 | 4,8060 | 4,7360 | 4,7880 | 4,7880 | 5.305.112 |
| 24 gen 2023 | 4,7700 | 4,7930 | 4,7410 | 4,7930 | 4,7930 | 3.920.840 |
| 23 gen 2023 | 4,7770 | 4,7950 | 4,7240 | 4,7660 | 4,7660 | 4.918.037 |
| 20 gen 2023 | 4,7500 | 4,7790 | 4,7070 | 4,7450 | 4,7450 | 19.217.712 |
| 19 gen 2023 | 4,7370 | 4,7550 | 4,7050 | 4,7340 | 4,7340 | 5.740.563 |
| 18 gen 2023 | 4,8200 | 4,8200 | 4,7290 | 4,7540 | 4,7540 | 7.060.633 |
| 17 gen 2023 | 4,7880 | 4,8050 | 4,7440 | 4,7880 | 4,7880 | 5.787.139 |
| 16 gen 2023 | 4,8300 | 4,8500 | 4,7580 | 4,8040 | 4,8040 | 6.371.432 |
| 13 gen 2023 | 4,8700 | 4,9100 | 4,8280 | 4,8300 | 4,8300 | 9.025.713 |
| 12 gen 2023 | 4,8550 | 4,9300 | 4,8300 | 4,9240 | 4,9240 | 7.071.678 |
| 11 gen 2023 | 4,7900 | 4,8400 | 4,7750 | 4,8300 | 4,8300 | 6.407.969 |
| 10 gen 2023 | 4,7440 | 4,7890 | 4,7390 | 4,7810 | 4,7810 | 7.316.413 |
| 09 gen 2023 | 4,7450 | 4,7940 | 4,7330 | 4,7680 | 4,7680 | 8.144.364 |
| 06 gen 2023 | 4,7770 | 4,7970 | 4,7150 | 4,7810 | 4,7810 | 5.550.801 |
| 05 gen 2023 | 4,8450 | 4,8700 | 4,7450 | 4,7670 | 4,7670 | 7.163.115 |
| 04 gen 2023 | 4,7400 | 4,8830 | 4,7370 | 4,8580 | 4,8580 | 7.840.977 |
| 03 gen 2023 | 4,7320 | 4,7790 | 4,6600 | 4,7200 | 4,7200 | 6.500.697 |
| 02 gen 2023 | 4,6750 | 4,7300 | 4,6680 | 4,7220 | 4,7220 | 2.643.753 |
| 30 dic 2022 | 4,7120 | 4,7130 | 4,6480 | 4,6560 | 4,6560 | 4.510.130 |
| 29 dic 2022 | 4,6740 | 4,7340 | 4,6540 | 4,7340 | 4,7340 | 4.295.187 |
| 28 dic 2022 | 4,6980 | 4,7210 | 4,6750 | 4,6840 | 4,6840 | 3.983.294 |
| 27 dic 2022 | 4,7200 | 4,7380 | 4,6640 | 4,6920 | 4,6920 | 2.703.621 |
| 23 dic 2022 | 4,7330 | 4,7330 | 4,6760 | 4,7200 | 4,7200 | 3.245.869 |
| 22 dic 2022 | 4,7070 | 4,7440 | 4,7000 | 4,7050 | 4,7050 | 4.761.455 |
| 21 dic 2022 | 4,6580 | 4,7370 | 4,6510 | 4,7220 | 4,7220 | 5.534.654 |
| 20 dic 2022 | 4,6160 | 4,6560 | 4,5640 | 4,6560 | 4,6560 | 7.270.827 |
| 19 dic 2022 | 4,6190 | 4,6840 | 4,6100 | 4,6340 | 4,6340 | 6.291.344 |
| 16 dic 2022 | 4,6610 | 4,6870 | 4,5610 | 4,6240 | 4,6240 | 16.212.413 |
| 15 dic 2022 | 4,6900 | 4,7780 | 4,6660 | 4,6960 | 4,6960 | 8.705.780 |
| 14 dic 2022 | 4,6600 | 4,7380 | 4,6570 | 4,7310 | 4,7310 | 8.370.215 |
| 13 dic 2022 | 4,6340 | 4,7240 | 4,5330 | 4,6520 | 4,6520 | 7.398.295 |
| 12 dic 2022 | 4,5590 | 4,6400 | 4,5510 | 4,6240 | 4,6240 | 6.483.194 |
| 09 dic 2022 | 4,5600 | 4,5870 | 4,5210 | 4,5780 | 4,5780 | 5.109.509 |
| 08 dic 2022 | 4,5970 | 4,5970 | 4,5320 | 4,5550 | 4,5550 | 4.296.845 |
| 07 dic 2022 | 4,6000 | 4,6200 | 4,5840 | 4,5930 | 4,5930 | 3.990.560 |
| 06 dic 2022 | 4,5980 | 4,6600 | 4,5890 | 4,6050 | 4,6050 | 4.625.579 |
| 05 dic 2022 | 4,5790 | 4,6200 | 4,5500 | 4,5970 | 4,5970 | 3.660.470 |
| 02 dic 2022 | 4,6060 | 4,6410 | 4,5360 | 4,5860 | 4,5860 | 7.392.079 |
| 01 dic 2022 | 4,5510 | 4,6770 | 4,5460 | 4,6410 | 4,6410 | 9.074.448 |
| 30 nov 2022 | 4,4220 | 4,5280 | 4,4220 | 4,5190 | 4,5190 | 13.094.403 |
| 29 nov 2022 | 4,4080 | 4,4550 | 4,3620 | 4,4200 | 4,4200 | 9.314.450 |
| 28 nov 2022 | 4,4620 | 4,4750 | 4,3690 | 4,3880 | 4,3880 | 8.829.862 |
| 25 nov 2022 | 4,5040 | 4,5170 | 4,4650 | 4,4770 | 4,4770 | 4.658.872 |
| 24 nov 2022 | 4,4850 | 4,5680 | 4,4850 | 4,5110 | 4,5110 | 6.798.240 |
| 23 nov 2022 | 4,4820 | 4,4920 | 4,4100 | 4,4810 | 4,4810 | 7.154.340 |
| 22 nov 2022 | 4,4220 | 4,5100 | 4,4100 | 4,4820 | 4,4820 | 5.887.911 |
| 21 nov 2022 | 4,4260 | 4,4710 | 4,3860 | 4,4030 | 4,4030 | 5.635.433 |
| 18 nov 2022 | 4,4000 | 4,4580 | 4,3740 | 4,4320 | 4,4320 | 6.121.526 |
| 17 nov 2022 | 4,4270 | 4,4350 | 4,3720 | 4,3900 | 4,3900 | 4.866.886 |
| 16 nov 2022 | 4,4210 | 4,4360 | 4,3800 | 4,4210 | 4,4210 | 5.677.619 |
| 15 nov 2022 | 4,4250 | 4,4790 | 4,4190 | 4,4270 | 4,4270 | 6.143.360 |
| 14 nov 2022 | 4,4130 | 4,4290 | 4,3880 | 4,4150 | 4,4150 | 5.188.692 |
| 11 nov 2022 | 4,5390 | 4,5710 | 4,3630 | 4,4020 | 4,4020 | 8.435.267 |
| 10 nov 2022 | 4,4170 | 4,5860 | 4,4110 | 4,5270 | 4,5270 | 8.873.208 |
| 09 nov 2022 | 4,3910 | 4,4410 | 4,3280 | 4,4200 | 4,4200 | 4.466.170 |
| 08 nov 2022 | 4,3360 | 4,3940 | 4,3220 | 4,3670 | 4,3670 | 5.729.243 |
| 07 nov 2022 | 4,3320 | 4,3910 | 4,3190 | 4,3460 | 4,3460 | 5.336.942 |
| 04 nov 2022 | 4,3610 | 4,3870 | 4,2920 | 4,3400 | 4,3400 | 9.191.959 |
| 03 nov 2022 | 4,3500 | 4,3530 | 4,2890 | 4,3480 | 4,3480 | 8.312.132 |
| 02 nov 2022 | 4,4590 | 4,4600 | 4,3900 | 4,4000 | 4,4000 | 5.412.069 |
| 01 nov 2022 | 4,4300 | 4,5050 | 4,4230 | 4,4560 | 4,4560 | 4.707.443 |
| 31 ott 2022 | 4,3680 | 4,4250 | 4,3320 | 4,4250 | 4,4250 | 7.375.269 |
| 28 ott 2022 | 4,4330 | 4,4800 | 4,3130 | 4,3600 | 4,3600 | 9.966.130 |
| 27 ott 2022 | 4,4610 | 4,5570 | 4,3550 | 4,5130 | 4,5130 | 7.667.923 |
| 26 ott 2022 | 4,3900 | 4,5100 | 4,3640 | 4,4850 | 4,4850 | 8.151.415 |
| 25 ott 2022 | 4,3300 | 4,3990 | 4,3000 | 4,3960 | 4,3960 | 6.047.487 |
| 24 ott 2022 | 4,2610 | 4,3720 | 4,2410 | 4,3220 | 4,3220 | 6.892.450 |
| 21 ott 2022 | 4,2150 | 4,2390 | 4,1690 | 4,2110 | 4,2110 | 26.963.029 |
| 20 ott 2022 | 4,2320 | 4,2590 | 4,1710 | 4,2450 | 4,2450 | 7.205.773 |
| 19 ott 2022 | 4,2850 | 4,2850 | 4,1370 | 4,2560 | 4,2560 | 8.138.713 |
| 18 ott 2022 | 4,2220 | 4,2990 | 4,2130 | 4,2810 | 4,2810 | 8.568.379 |
| 17 ott 2022 | 4,1010 | 4,2290 | 4,1010 | 4,2250 | 4,2250 | 8.772.312 |
| 14 ott 2022 | 4,1100 | 4,1880 | 4,0820 | 4,1300 | 4,1300 | 7.143.142 |
| 13 ott 2022 | 4,0610 | 4,1520 | 4,0120 | 4,0530 | 4,0530 | 7.085.903 |
| 12 ott 2022 | 4,2280 | 4,2330 | 4,0840 | 4,0920 | 4,0920 | 7.242.407 |
| 11 ott 2022 | 4,3000 | 4,3250 | 4,1930 | 4,2230 | 4,2230 | 7.493.604 |
| 10 ott 2022 | 4,3640 | 4,4060 | 4,2940 | 4,3150 | 4,3150 | 6.418.766 |
| 07 ott 2022 | 4,3970 | 4,4590 | 4,3790 | 4,3850 | 4,3850 | 4.751.060 |
| 06 ott 2022 | 4,5030 | 4,5210 | 4,4060 | 4,4060 | 4,4060 | 5.776.250 |
| 05 ott 2022 | 4,5430 | 4,5510 | 4,4820 | 4,4960 | 4,4960 | 4.780.088 |
| 04 ott 2022 | 4,5720 | 4,5940 | 4,5030 | 4,5630 | 4,5630 | 6.715.443 |
| 03 ott 2022 | 4,4540 | 4,5750 | 4,4340 | 4,5580 | 4,5580 | 5.963.474 |
| 30 set 2022 | 4,4760 | 4,5120 | 4,4380 | 4,4400 | 4,4400 | 10.835.688 |
| 29 set 2022 | 4,5000 | 4,5400 | 4,4550 | 4,4690 | 4,4690 | 7.059.805 |
| 28 set 2022 | 4,5310 | 4,5870 | 4,4560 | 4,5390 | 4,5390 | 9.629.527 |
| 27 set 2022 | 4,6500 | 4,6750 | 4,5430 | 4,5520 | 4,5520 | 6.404.775 |
| 26 set 2022 | 4,6980 | 4,7550 | 4,6040 | 4,6080 | 4,6080 | 6.495.148 |
| 23 set 2022 | 4,8110 | 4,8350 | 4,6390 | 4,7240 | 4,7240 | 6.342.465 |
| 22 set 2022 | 4,9480 | 4,9580 | 4,8060 | 4,8210 | 4,8210 | 5.877.576 |
| 21 set 2022 | 4,9000 | 4,9660 | 4,8840 | 4,9550 | 4,9550 | 5.872.102 |
| 20 set 2022 | 5,0400 | 5,0520 | 4,8520 | 4,9070 | 4,9070 | 5.167.786 |
| 19 set 2022 | 4,9680 | 4,9900 | 4,8460 | 4,9480 | 4,9480 | 2.735.609 |
| 16 set 2022 | 4,9350 | 5,0120 | 4,8960 | 4,9720 | 4,9720 | 9.197.433 |
| 15 set 2022 | 4,9500 | 4,9710 | 4,8760 | 4,9000 | 4,9000 | 6.374.697 |
| 14 set 2022 | 4,9700 | 4,9840 | 4,9300 | 4,9560 | 4,9560 | 6.259.811 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
