Italia markets closed

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,3780-0,0320 (-0,73%)
Alla chiusura: 4:37PM WEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 20204,41804,43104,30704,37804,37806.624.024
06 ago 20204,41404,42604,35604,41004,41005.320.485
05 ago 20204,37904,47704,37404,39604,39607.783.876
04 ago 20204,35204,38204,33104,37004,37005.811.080
03 ago 20204,25004,38304,24904,35404,35409.591.136
31 lug 20204,32304,40704,27904,28504,285013.321.227
30 lug 20204,28904,37204,25304,29404,294013.121.256
29 lug 20204,34704,38104,30204,31104,311010.746.796
28 lug 20204,38104,40504,33804,40504,40506.209.007
27 lug 20204,41704,47304,40104,41904,41908.203.237
24 lug 20204,53104,53204,44904,44904,44905.080.875
23 lug 20204,55004,59704,53304,54604,54606.213.648
22 lug 20204,53604,55604,51904,54804,54807.426.898
21 lug 20204,50804,60204,50804,54904,54909.671.076
20 lug 20204,44204,53684,41954,53684,536810.530.274
17 lug 20204,38834,46944,38534,46164,46168.413.501
16 lug 20204,29354,38634,16644,36974,369710.572.411
15 lug 20204,28084,29054,21044,27104,27109.353.208
14 lug 20204,38104,38604,26204,35204,352010.531.815
13 lug 20204,51604,51604,40104,42404,42409.042.203
10 lug 20204,45304,54104,43104,53604,53606.611.991
09 lug 20204,56004,56004,48204,48504,48507.444.627
08 lug 20204,50104,57304,46404,55504,55507.917.930
07 lug 20204,30004,52504,26004,52504,525012.429.640
06 lug 20204,33704,36304,32704,34504,34507.187.014
03 lug 20204,48404,50804,43604,45204,45204.101.381
02 lug 20204,32004,48604,32004,48604,486011.564.598
01 lug 20204,25104,29904,22804,29504,29507.252.077
30 giu 20204,25004,29304,22304,25004,25009.388.492
29 giu 20204,18004,25304,16104,24704,24706.920.759
26 giu 20204,16004,22304,11504,18004,180010.177.427
25 giu 20204,15004,19904,11804,17504,17507.681.945
24 giu 20204,17404,19204,12104,12104,12107.046.578
23 giu 20204,20804,21704,16004,19704,19707.717.405
22 giu 20204,21904,24304,15504,18304,18306.806.642
19 giu 20204,16304,27604,16304,24504,245022.543.181
18 giu 20204,19904,21604,13304,15504,15505.251.195
17 giu 20204,08604,20804,07404,18804,188010.839.512
16 giu 20204,10004,11904,03404,08504,085011.966.503
15 giu 20204,05004,08603,99304,07004,07007.830.963
12 giu 20204,10404,17004,05004,10704,10707.962.963
11 giu 20204,15404,21704,12404,12504,125010.847.116
10 giu 20204,22104,23704,15604,19504,195010.187.763
09 giu 20204,15104,21704,12504,19804,198010.643.345
08 giu 20204,12004,22004,10204,16904,169015.462.120
05 giu 20204,39004,40504,23604,24904,249012.850.853
04 giu 20204,35204,45804,35204,38604,38609.006.089
03 giu 20204,30004,38304,27004,37104,371010.556.818
02 giu 20204,23404,28704,21804,28704,28709.116.009
01 giu 20204,26904,28404,16804,20004,20007.579.026
29 mag 20204,18404,26004,18304,22304,223018.381.655
28 mag 20204,16404,18804,06604,18704,187010.777.070
27 mag 20204,24604,24604,06004,14304,143015.678.243
26 mag 20204,31804,33004,22404,23904,23909.056.219
25 mag 20204,23004,29004,21004,28504,28504.094.176
22 mag 20204,17004,22304,14104,22004,220010.474.385
21 mag 20204,14904,21804,13104,19404,19408.105.362
20 mag 20204,07704,14904,05804,14904,14907.905.192
19 mag 20204,06104,09404,02804,07504,07507.765.272
18 mag 20203,94104,05403,93104,05204,05209.451.875
15 mag 20203,89703,94803,86803,89403,89409.953.278
14 mag 20203,93103,95803,82003,87303,873011.276.062
13 mag 20203,89704,00203,86703,96303,963011.626.237
12 mag 20203,94703,94703,81203,89503,895013.508.361
12 mag 20200.185695 Dividendo
11 mag 20204,14004,15004,05404,10403,918313.006.682
08 mag 20204,00004,13104,00004,12403,937413.465.643
07 mag 20203,88503,97203,86303,89003,714011.799.680
06 mag 20203,88203,91503,86503,90003,723510.809.680
05 mag 20203,81203,90703,81003,87803,70259.577.101
04 mag 20203,78203,81603,75403,79003,618514.090.375
30 apr 20203,85003,87703,79003,85003,675811.911.107
29 apr 20203,81703,83503,73103,82203,649111.846.116
28 apr 20203,80603,85003,75403,81903,64627.950.984
27 apr 20203,82003,82203,75103,80003,62816.995.899
24 apr 20203,78003,79203,72003,76903,59858.233.858
23 apr 20203,82703,84003,76303,78903,61769.367.090
22 apr 20203,70603,82103,70603,79703,62529.339.573
21 apr 20203,68303,73703,66003,70003,53269.502.216
20 apr 20203,79503,79503,67003,71603,54798.300.837
17 apr 20203,87803,87803,75503,77703,606115.070.252
16 apr 20203,71803,81003,65003,76903,598516.292.421
15 apr 20203,70603,74903,66903,69003,523014.482.603
14 apr 20203,80003,80003,68203,71503,546910.515.715
09 apr 20203,62003,77303,62003,76303,59278.754.223
08 apr 20203,60603,62903,56203,59903,436210.218.128
07 apr 20203,63903,72903,53903,60603,442811.185.088
06 apr 20203,62503,63603,49303,54703,386514.124.478
03 apr 20203,55203,58203,51003,55603,395111.503.635
02 apr 20203,57003,58803,49103,56003,398917.285.514
01 apr 20203,56403,61303,51203,57003,408512.420.957
31 mar 20203,58603,72603,55603,65803,492516.579.420
30 mar 20203,50103,56503,47003,54403,38369.474.263
27 mar 20203,48903,59503,47003,51803,358815.808.879
26 mar 20203,56003,61803,49303,58103,419012.190.021
25 mar 20203,52303,76503,41603,61003,446716.362.348
24 mar 20203,19103,44803,16903,44803,292019.919.499
23 mar 20203,10003,13902,99403,13602,994122.557.724
20 mar 20203,20203,45203,18503,18503,040980.841.484
19 mar 20203,56003,56003,06503,06502,926337.552.068
*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