EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM WEST
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 ott 2022 | 4,5430 | 4,5130 | 4,4820 | 4,5070 | 4,5070 | 124.531 |
| 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 |
| 13 set 2022 | 4,9740 | 5,0660 | 4,9510 | 4,9770 | 4,9770 | 6.870.795 |
| 12 set 2022 | 4,9750 | 4,9750 | 4,9210 | 4,9750 | 4,9750 | 4.250.707 |
| 09 set 2022 | 4,9470 | 4,9860 | 4,9040 | 4,9350 | 4,9350 | 4.310.551 |
| 08 set 2022 | 4,9300 | 4,9660 | 4,8370 | 4,9570 | 4,9570 | 4.293.025 |
| 07 set 2022 | 4,7570 | 5,0540 | 4,7220 | 4,9190 | 4,9190 | 11.087.209 |
| 06 set 2022 | 4,8020 | 4,8400 | 4,7680 | 4,7750 | 4,7750 | 3.989.060 |
| 05 set 2022 | 4,7170 | 4,8130 | 4,7020 | 4,8010 | 4,8010 | 3.614.001 |
| 02 set 2022 | 4,7650 | 4,7760 | 4,6760 | 4,7580 | 4,7580 | 5.273.692 |
| 01 set 2022 | 4,7330 | 4,8070 | 4,6980 | 4,7650 | 4,7650 | 5.519.106 |
| 31 ago 2022 | 4,9020 | 4,9280 | 4,7220 | 4,7620 | 4,7620 | 10.588.906 |
| 30 ago 2022 | 5,0240 | 5,0660 | 4,8560 | 4,8850 | 4,8850 | 6.754.583 |
| 29 ago 2022 | 5,0740 | 5,1000 | 5,0020 | 5,0240 | 5,0240 | 3.643.073 |
| 26 ago 2022 | 5,1840 | 5,2100 | 5,0940 | 5,1320 | 5,1320 | 5.039.003 |
| 25 ago 2022 | 5,1640 | 5,2080 | 5,1480 | 5,1660 | 5,1660 | 2.892.469 |
| 24 ago 2022 | 5,1360 | 5,1760 | 5,1140 | 5,1480 | 5,1480 | 3.160.246 |
| 23 ago 2022 | 5,1680 | 5,1800 | 5,1120 | 5,1420 | 5,1420 | 4.159.651 |
| 22 ago 2022 | 5,1260 | 5,1740 | 5,1000 | 5,1740 | 5,1740 | 3.829.343 |
| 19 ago 2022 | 5,1080 | 5,1760 | 5,1040 | 5,1280 | 5,1280 | 3.896.178 |
| 18 ago 2022 | 5,1900 | 5,2080 | 5,0880 | 5,1120 | 5,1120 | 4.339.061 |
| 17 ago 2022 | 5,1300 | 5,1740 | 5,0940 | 5,1720 | 5,1720 | 6.936.237 |
| 16 ago 2022 | 5,0700 | 5,1300 | 5,0300 | 5,1260 | 5,1260 | 4.477.966 |
| 15 ago 2022 | 4,9720 | 5,0620 | 4,9720 | 5,0460 | 5,0460 | 4.539.078 |
| 12 ago 2022 | 5,0580 | 5,0920 | 4,9380 | 4,9600 | 4,9600 | 6.623.142 |
| 11 ago 2022 | 5,0900 | 5,1100 | 5,0220 | 5,0560 | 5,0560 | 5.763.032 |
| 10 ago 2022 | 5,1200 | 5,1440 | 5,0580 | 5,0780 | 5,0780 | 4.657.080 |
| 09 ago 2022 | 5,0500 | 5,1340 | 5,0120 | 5,1340 | 5,1340 | 5.823.587 |
| 08 ago 2022 | 4,9800 | 5,0840 | 4,9760 | 5,0600 | 5,0600 | 5.436.067 |
| 05 ago 2022 | 4,9680 | 4,9930 | 4,9100 | 4,9470 | 4,9470 | 4.950.132 |
| 04 ago 2022 | 4,8690 | 4,9660 | 4,8690 | 4,9380 | 4,9380 | 4.044.037 |
| 03 ago 2022 | 4,9510 | 4,9980 | 4,8940 | 4,8940 | 4,8940 | 5.678.827 |
| 02 ago 2022 | 4,9550 | 4,9960 | 4,8890 | 4,9520 | 4,9520 | 5.411.067 |
| 01 ago 2022 | 4,9200 | 4,9840 | 4,9170 | 4,9770 | 4,9770 | 4.263.092 |
| 29 lug 2022 | 4,9250 | 5,0380 | 4,9010 | 4,9390 | 4,9390 | 11.456.884 |
| 28 lug 2022 | 4,8790 | 4,9970 | 4,7430 | 4,9250 | 4,9250 | 10.288.628 |
| 27 lug 2022 | 4,8400 | 4,9170 | 4,8080 | 4,8680 | 4,8680 | 6.648.880 |
| 26 lug 2022 | 4,7910 | 4,8490 | 4,7620 | 4,8380 | 4,8380 | 6.110.730 |
| 25 lug 2022 | 4,7410 | 4,8100 | 4,6960 | 4,7650 | 4,7650 | 4.545.474 |
| 22 lug 2022 | 4,6520 | 4,7460 | 4,6290 | 4,7460 | 4,7460 | 5.288.712 |
| 21 lug 2022 | 4,6800 | 4,7160 | 4,5900 | 4,6280 | 4,6280 | 7.846.908 |
| 20 lug 2022 | 4,6780 | 4,7570 | 4,6360 | 4,6840 | 4,6840 | 6.304.419 |
| 19 lug 2022 | 4,6300 | 4,7220 | 4,6190 | 4,6770 | 4,6770 | 6.026.019 |
| 18 lug 2022 | 4,6120 | 4,6600 | 4,5830 | 4,6430 | 4,6430 | 6.391.029 |
| 15 lug 2022 | 4,5370 | 4,6140 | 4,5000 | 4,6100 | 4,6100 | 18.217.863 |
| 14 lug 2022 | 4,6580 | 4,6680 | 4,5140 | 4,5260 | 4,5260 | 8.112.327 |
| 13 lug 2022 | 4,6800 | 4,7010 | 4,5890 | 4,6220 | 4,6220 | 7.059.244 |
| 12 lug 2022 | 4,7660 | 4,8190 | 4,6800 | 4,6930 | 4,6930 | 8.701.135 |
| 11 lug 2022 | 4,6800 | 4,7570 | 4,6680 | 4,7570 | 4,7570 | 7.151.438 |
| 08 lug 2022 | 4,6400 | 4,6850 | 4,6090 | 4,6390 | 4,6390 | 7.234.338 |
| 07 lug 2022 | 4,5900 | 4,6400 | 4,5620 | 4,6310 | 4,6310 | 6.878.282 |
| 06 lug 2022 | 4,5470 | 4,6020 | 4,4940 | 4,5690 | 4,5690 | 6.478.451 |
| 05 lug 2022 | 4,5980 | 4,6310 | 4,5290 | 4,5380 | 4,5380 | 6.871.758 |
| 04 lug 2022 | 4,6500 | 4,6840 | 4,5850 | 4,5900 | 4,5900 | 4.386.086 |
| 01 lug 2022 | 4,4450 | 4,6380 | 4,4090 | 4,6330 | 4,6330 | 5.802.112 |
| 30 giu 2022 | 4,5000 | 4,5390 | 4,4210 | 4,4520 | 4,4520 | 9.789.277 |
| 29 giu 2022 | 4,6000 | 4,6260 | 4,5080 | 4,5360 | 4,5360 | 7.843.340 |
| 28 giu 2022 | 4,5200 | 4,6330 | 4,5090 | 4,6330 | 4,6330 | 8.108.546 |
| 27 giu 2022 | 4,4440 | 4,5140 | 4,4010 | 4,4800 | 4,4800 | 7.552.184 |
| 24 giu 2022 | 4,4310 | 4,5280 | 4,4190 | 4,4910 | 4,4910 | 6.139.191 |
| 23 giu 2022 | 4,2800 | 4,4650 | 4,2800 | 4,4280 | 4,4280 | 6.553.651 |
| 22 giu 2022 | 4,3850 | 4,3860 | 4,2670 | 4,3420 | 4,3420 | 4.954.846 |
| 21 giu 2022 | 4,5320 | 4,5380 | 4,3860 | 4,3930 | 4,3930 | 5.890.807 |
| 20 giu 2022 | 4,4580 | 4,5400 | 4,4150 | 4,5290 | 4,5290 | 3.066.597 |
| 17 giu 2022 | 4,4700 | 4,5290 | 4,4290 | 4,4420 | 4,4420 | 12.528.968 |
| 16 giu 2022 | 4,5550 | 4,6180 | 4,4550 | 4,4710 | 4,4710 | 10.531.721 |
| 15 giu 2022 | 4,5010 | 4,5600 | 4,4830 | 4,5200 | 4,5200 | 9.646.866 |
| 14 giu 2022 | 4,5840 | 4,6360 | 4,4880 | 4,4880 | 4,4880 | 6.751.357 |
| 13 giu 2022 | 4,6290 | 4,6370 | 4,5500 | 4,5820 | 4,5820 | 7.136.935 |
| 10 giu 2022 | 4,6800 | 4,7220 | 4,6110 | 4,6570 | 4,6570 | 8.234.999 |
| 09 giu 2022 | 4,7010 | 4,7440 | 4,6880 | 4,7120 | 4,7120 | 6.261.679 |
| 08 giu 2022 | 4,7570 | 4,7760 | 4,7080 | 4,7300 | 4,7300 | 5.149.824 |
| 07 giu 2022 | 4,7250 | 4,7750 | 4,7150 | 4,7690 | 4,7690 | 5.574.675 |
| 06 giu 2022 | 4,6800 | 4,7390 | 4,6580 | 4,7250 | 4,7250 | 5.288.561 |
| 03 giu 2022 | 4,6510 | 4,6910 | 4,6340 | 4,6650 | 4,6650 | 3.520.043 |
| 02 giu 2022 | 4,6200 | 4,6790 | 4,5830 | 4,6370 | 4,6370 | 7.864.345 |
| 01 giu 2022 | 4,6900 | 4,7170 | 4,6010 | 4,6100 | 4,6100 | 9.231.302 |
| 31 mag 2022 | 4,7170 | 4,7450 | 4,6520 | 4,6720 | 4,6720 | 11.359.464 |
| 30 mag 2022 | 4,7260 | 4,7680 | 4,6720 | 4,7170 | 4,7170 | 6.554.361 |
| 27 mag 2022 | 4,7850 | 4,8010 | 4,6910 | 4,7180 | 4,7180 | 7.915.195 |
| 26 mag 2022 | 4,7820 | 4,8390 | 4,7580 | 4,7750 | 4,7750 | 4.414.506 |
| 25 mag 2022 | 4,7800 | 4,8200 | 4,7340 | 4,7760 | 4,7760 | 5.864.564 |
| 24 mag 2022 | 4,6640 | 4,7470 | 4,6070 | 4,7460 | 4,7460 | 5.830.342 |
| 23 mag 2022 | 4,7000 | 4,7570 | 4,6650 | 4,6940 | 4,6940 | 6.480.640 |
| 20 mag 2022 | 4,6910 | 4,7190 | 4,6440 | 4,6640 | 4,6640 | 7.049.578 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
