Italia Markets close in 3 hrs 25 mins

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,4700-0,0410 (-0,91%)
Al 12:49PM WEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20204,51104,52404,46504,47004,47002.076.012
19 ott 20204,56804,57504,48404,49604,49601.712.899
16 ott 20204,52904,55804,48904,55104,55105.695.838
15 ott 20204,67004,67304,47804,47804,47807.922.135
14 ott 20204,65004,70804,57604,70804,70807.642.628
13 ott 20204,51504,69804,51504,64604,64609.250.950
12 ott 20204,38004,50204,36604,50204,50207.021.988
09 ott 20204,40904,43004,33804,37204,37205.612.087
08 ott 20204,35104,40904,32804,39004,39006.125.973
07 ott 20204,24104,35004,20604,32004,32009.185.542
06 ott 20204,25904,28004,19204,21204,21205.443.073
05 ott 20204,28304,29404,21704,24204,24204.304.255
02 ott 20204,25004,28504,21804,27504,27504.854.876
01 ott 20204,22704,28204,21004,27604,27606.095.925
30 set 20204,13004,23904,11404,19504,19508.439.016
29 set 20204,16604,17304,12504,14104,14107.166.687
28 set 20204,18504,19404,14404,17004,17005.227.367
25 set 20204,17304,18104,09304,16004,16006.150.283
24 set 20204,15004,20504,12704,16004,16006.148.518
23 set 20204,15104,20704,12204,17104,17108.411.223
22 set 20204,19804,22004,11504,11504,11506.175.828
21 set 20204,23704,25504,13704,17404,17409.010.881
18 set 2020------
17 set 20204,24004,28104,22004,22004,22004.596.744
16 set 20204,25104,27604,22704,25404,25404.424.758
15 set 20204,24104,29404,21604,23904,23906.053.820
14 set 20204,30004,31504,22404,22404,22403.752.883
11 set 20204,30004,31104,23304,28004,28004.775.294
10 set 20204,32404,33004,25604,29204,29204.481.904
09 set 20204,19404,33304,18204,31304,31306.409.324
08 set 20204,26804,27904,15904,17304,17305.306.894
07 set 20204,13604,29004,11504,26204,26208.974.836
04 set 20204,36304,37204,13604,13604,136013.286.879
03 set 20204,41004,45004,34304,37404,37407.442.480
02 set 20204,33904,36904,32004,35904,35905.859.701
01 set 20204,27004,32004,24904,29704,29705.917.539
31 ago 20204,26504,30704,22104,24204,24205.946.995
28 ago 20204,28304,29304,22604,26104,26105.505.563
27 ago 20204,37204,37704,27204,27704,27704.907.054
26 ago 20204,35004,36704,33004,34904,34904.891.630
25 ago 20204,41404,45504,34204,34204,34205.169.651
24 ago 20204,32004,44904,31804,42504,42505.576.953
21 ago 20204,28704,30904,24704,28304,28304.339.337
20 ago 20204,28004,29404,24304,27004,27004.226.502
19 ago 20204,31904,32304,28504,30004,30005.095.812
18 ago 20204,37004,39904,29704,32604,32607.908.106
17 ago 20204,35904,38004,33004,36304,36303.642.352
14 ago 20204,37804,41004,34904,35104,35105.213.872
13 ago 20204,38204,42304,37104,39504,39506.473.159
12 ago 20204,36404,41704,33104,41704,41707.262.666
11 ago 20204,35004,41604,33004,34004,34007.798.577
10 ago 20204,37104,39904,34604,34704,34704.021.602
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...